{"ticker": "NCV", "overview": {"cik": "1214935", "ticker": "NCV", "name": "Virtus Convertible & Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001101225-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026135", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012988", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-26-149892", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012437", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014223", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-25-231763", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002032", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001214935-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155247", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000093", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082331", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-25-079048", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073963", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-292173", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-10-04", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-24-233017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-09-26", "title": "Form NPORT-P", "accession": "0001752724-24-219883", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-13", "title": "FORM 40-17G", "accession": "0001193125-24-218563", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-30", "title": "Form N-PX", "accession": "0001021408-24-006625", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-06-25", "title": "Form NPORT-P", "accession": "0001752724-24-143815", "price_sensitive": false}, {"form": "3", "date": "2024-06-06", "title": "FORM 3", "accession": "0000883237-24-000081", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-04-12", "title": "Form N-CEN", "accession": "0001752724-24-079373", "price_sensitive": false}]}, "description": "Virtus Convertible & Income Fund trades as NCV on the NYSE and is registered in the United States. Privy Trades holds 56 insider filings for the company, from April 2004 to August 2026. Across those, 22 insiders disclosed 35 open-market purchases totalling $1.96M against 10 sales totalling $948.50K. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 35, "buy_sum": 1964492.7639, "sell_n": 10, "sell_sum": 948500.4500633001, "net": 1015992.3138366998, "insiders": 22, "first_date": "2004-04-28", "last_date": "2026-08-18"}, "metrics": {"ticker": "NCV", "has_prices": true, "as_of": "2026-08-19", "last": 16.8, "prev_close": 16.79, "change": 0.010000000000001563, "change_pct": 0.0005955926146516715, "session_volume": 57651.0, "vwap_5": 17.042951842672164, "vwap_20": 16.96167524195448, "vwap_60": 17.057789244350666, "vwap_250": 15.902585788332416, "high_52w": 17.59, "low_52w": 14.53, "avg_volume_20": 57092.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001101225-26-000005", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus Convertible & Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5991.551200000001, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $6K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000110122526000005/0001101225-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110449}, {"id": "0000883237-25-000093", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus Convertible & Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4987.1997, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $5K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323725000093/0000883237-25-000093-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726769}, {"id": "0001710865-23-000003", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus Convertible & Income Fund", "who": "David J. Oberto", "who_key": "Oberto David J.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 422.69401, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NCV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000171086523000003/0001710865-23-000003-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618129}, {"id": "0000899243-22-035344", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus Convertible & Income Fund", "who": "UBS Group AG", "who_key": "UBS Group AG", "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 NCV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000089924322035344/0000899243-22-035344-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103409}, {"id": "0000883237-22-000075", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4974.67, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NCV lands a director's $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323722000075/0000883237-22-000075-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456209}, {"id": "0000883237-22-000059", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "Philip R. McLoughlin", "who_key": "McLoughlin Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10384.5, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323722000059/0000883237-22-000059-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464849}, {"id": "0000883237-21-000265", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49997.428, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NCV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000265/0000883237-21-000265-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559889}, {"id": "0000883237-21-000239", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76636.49399999999, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000239/0000883237-21-000239-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676529}, {"id": "0000883237-21-000121", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9964.15, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000121/0000883237-21-000121-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899729}, {"id": "0000883237-21-000109", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5860.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000109/0000883237-21-000109-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902609}, {"id": "0000899243-21-006266", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2643.205, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NCV draws its 21th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000089924321006266/0000899243-21-006266-index.htm", "trade_date": "2021-02-05", "timestamp": "2021-02-05", "mins": 3019249}, {"id": "0001209191-19-047203", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10258.92, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NCV \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919119047203/0001209191-19-047203-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788209}, {"id": "0000899243-19-017379", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 730.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $730 of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000089924319017379/0000899243-19-017379-index.htm", "trade_date": "2019-06-17", "timestamp": "2019-06-17", "mins": 3881809}, {"id": "0001209191-17-066988", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7060.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919117066988/0001209191-17-066988-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665169}, {"id": "0001209191-17-042475", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 88345.41833130001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $88K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919117042475/0001209191-17-042475-index.htm", "trade_date": "2017-06-27", "timestamp": "2017-06-27", "mins": 4918609}, {"id": "0001315137-15-000004", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19368.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NCV draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000131513715000004/0001315137-15-000004-index.htm", "trade_date": "2015-09-04", "timestamp": "2015-09-04", "mins": 5871889}, {"id": "0001209191-14-044149", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 158676.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $159K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919114044149/0001209191-14-044149-index.htm", "trade_date": "2014-06-25", "timestamp": "2014-06-25", "mins": 6499729}, {"id": "0001181431-13-054749", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 10 insiders into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143113054749/0001181431-13-054749-index.htm", "trade_date": "2013-10-18", "timestamp": "2013-10-18", "mins": 6859729}, {"id": "0001181431-13-022513", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "UBS AG", "who_key": "UBS AG", "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 NCV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143113022513/0001181431-13-022513-index.htm", "trade_date": "2013-04-16", "timestamp": "2013-04-16", "mins": 7126129}, {"id": "0001181431-13-005658", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "UBS AG", "who_key": "UBS AG", "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 NCV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143113005658/0001181431-13-005658-index.htm", "trade_date": "2013-01-29", "timestamp": "2013-01-29", "mins": 7237009}, {"id": "0001181431-12-042256", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "UBS AG", "who_key": "UBS AG", "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 NCV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143112042256/0001181431-12-042256-index.htm", "trade_date": "2012-07-25", "timestamp": "2012-07-25", "mins": 7507729}, {"id": "0001209191-11-047175", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 39903.25, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders now buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919111047175/0001209191-11-047175-index.htm", "trade_date": "2011-09-07", "timestamp": "2011-09-07", "mins": 7971409}, {"id": "0001209191-11-015905", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 206007.913332, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $206K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919111015905/0001209191-11-015905-index.htm", "trade_date": "2011-03-04", "timestamp": "2011-03-04", "mins": 8240689}, {"id": "0001209191-11-008150", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 162300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NCV is selling \u2014 $162K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919111008150/0001209191-11-008150-index.htm", "trade_date": "2011-02-07", "timestamp": "2011-02-07", "mins": 8276689}, {"id": "0000932440-11-000259", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & 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": 293.4, "score": 13.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000093244011000259/0000932440-11-000259-index.htm", "trade_date": "2010-12-15", "timestamp": "2010-12-15", "mins": 8354449}, {"id": "0001209191-10-047101", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9690.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "12 insiders now buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919110047101/0001209191-10-047101-index.htm", "trade_date": "2010-09-07", "timestamp": "2010-09-07", "mins": 8497009}, {"id": "0001209191-10-045670", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AGIC Convertible & Income Fund", "who": "UBS AG", "who_key": "UBS AG", "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 NCV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919110045670/0001209191-10-045670-index.htm", "trade_date": "2010-08-31", "timestamp": "2010-08-31", "mins": 8507089}, {"id": "0001376577-08-000001", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND", "who": "Matthew E. John", "who_key": "John Matthew E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5905.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "14 insiders pile into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000137657708000001/0001376577-08-000001-index.htm", "trade_date": "2008-03-11", "timestamp": "2008-03-11", "mins": 9807409}, {"id": "0001413720-08-000001", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND", "who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 154959.8507, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NCV is selling \u2014 $155K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000141372008000001/0001413720-08-000001-index.htm", "trade_date": "2008-03-07", "timestamp": "2008-03-07", "mins": 9813169}, {"id": "0001240807-08-000001", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND", "who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 48842.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 15 insiders into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080708000001/0001240807-08-000001-index.htm", "trade_date": "2008-02-14", "timestamp": "2008-02-14", "mins": 9844849}], "recent_buys": [{"id": "0001101225-26-000005", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus Convertible & Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5991.551200000001, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $6K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000110122526000005/0001101225-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110449}, {"id": "0000883237-25-000093", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus Convertible & Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4987.1997, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $5K of NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323725000093/0000883237-25-000093-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726769}, {"id": "0000883237-22-000075", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4974.67, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NCV lands a director's $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323722000075/0000883237-22-000075-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456209}, {"id": "0000883237-22-000059", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "Philip R. McLoughlin", "who_key": "McLoughlin Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10384.5, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323722000059/0000883237-22-000059-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464849}, {"id": "0000883237-21-000265", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49997.428, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NCV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000265/0000883237-21-000265-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559889}, {"id": "0000883237-21-000239", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76636.49399999999, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000239/0000883237-21-000239-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676529}, {"id": "0000883237-21-000121", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9964.15, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000121/0000883237-21-000121-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899729}, {"id": "0000883237-21-000109", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5860.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000109/0000883237-21-000109-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902609}, {"id": "0000899243-21-006266", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "Virtus AllianzGI Convertible & Income Fund", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2643.205, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NCV draws its 21th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000089924321006266/0000899243-21-006266-index.htm", "trade_date": "2021-02-05", "timestamp": "2021-02-05", "mins": 3019249}, {"id": "0001209191-19-047203", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10258.92, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NCV \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919119047203/0001209191-19-047203-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788209}, {"id": "0001209191-17-066988", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7060.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into NCV", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919117066988/0001209191-17-066988-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665169}, {"id": "0001315137-15-000004", "src": "INSIDERS", "ticker": "NCV", "cik": "1214935", "company": "Virtus Convertible & Income Fund", "company_raw": "AllianzGI Convertible & Income Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19368.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NCV draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000131513715000004/0001315137-15-000004-index.htm", "trade_date": "2015-09-04", "timestamp": "2015-09-04", "mins": 5871889}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", "new_value": "Virtus Convertible & Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001214935", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001214935", "applied": 1, "detected_at": "2026-10-26T09:57:15.212908"}]}, "key_people": [{"who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 686334.25, "sold": 456653.3316633, "net": 229680.9183367, "trades": 8, "top_score": 53.8, "lean": "buying", "history": [{"action": "SELL", "amount": 88345.41833130001, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919117042475/0001209191-17-042475-index.htm"}, {"action": "BUY", "amount": 19368.0, "date": "2015-09-04", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000131513715000004/0001315137-15-000004-index.htm"}, {"action": "BUY", "amount": 39903.25, "date": "2011-09-07", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919111047175/0001209191-11-047175-index.htm"}, {"action": "SELL", "amount": 206007.913332, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919111015905/0001209191-11-015905-index.htm"}, {"action": "SELL", "amount": 162300.0, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919111008150/0001209191-11-008150-index.htm"}, {"action": "BUY", "amount": 248506.0, "date": "2008-02-13", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124081008000003/0001240810-08-000003-index.htm"}, {"action": "BUY", "amount": 236748.0, "date": "2008-02-13", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143109003668/0001181431-09-003668-index.htm"}, {"action": "BUY", "amount": 141809.0, "date": "2008-01-28", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124081008000001/0001240810-08-000001-index.htm"}], "latest": {"action": "SELL", "amount": 88345.41833130001, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919117042475/0001209191-17-042475-index.htm"}}, {"who": "John McCraw", "who_key": "McCraw John", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 421711.2, "sold": 0, "net": 421711.2, "trades": 1, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 421711.2, "date": "2007-08-15", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000135994207000003/0001359942-07-000003-index.htm"}], "latest": {"action": "BUY", "amount": 421711.2, "date": "2007-08-15", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000135994207000003/0001359942-07-000003-index.htm"}}, {"who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 228736.316, "sold": 158676.5, "net": 70059.81599999999, "trades": 3, "top_score": 52.0, "lean": "buying", "history": [{"action": "SELL", "amount": 158676.5, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919114044149/0001209191-14-044149-index.htm"}, {"action": "BUY", "amount": 177351.316, "date": "2007-08-15", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080107000003/0001240801-07-000003-index.htm"}, {"action": "BUY", "amount": 51385.0, "date": "2007-08-15", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143109005312/0001181431-09-005312-index.htm"}], "latest": {"action": "SELL", "amount": 158676.5, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919114044149/0001209191-14-044149-index.htm"}}, {"who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 146538.98, "sold": 154959.8507, "net": -8420.8707, "trades": 2, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 154959.8507, "date": "2008-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000141372008000001/0001413720-08-000001-index.htm"}, {"action": "BUY", "amount": 146538.98, "date": "2007-08-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124081207000003/0001240812-07-000003-index.htm"}], "latest": {"action": "SELL", "amount": 154959.8507, "date": "2008-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000141372008000001/0001413720-08-000001-index.htm"}}, {"who": "Global Investors of America L. P. Allianz", "who_key": "ALLIANZ GLOBAL INVESTORS OF AMERICA L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 167837.96770000004, "net": -167837.96770000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166804.41420000003, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120188007000016/0001201880-07-000016-index.htm"}, {"action": "SELL", "amount": 1033.5535, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120188007000013/0001201880-07-000013-index.htm"}], "latest": {"action": "SELL", "amount": 166804.41420000003, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120188007000016/0001201880-07-000016-index.htm"}}, {"who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 142472.0, "sold": 9642.0, "net": 132830.0, "trades": 5, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 48842.0, "date": "2008-02-14", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080708000001/0001240807-08-000001-index.htm"}, {"action": "BUY", "amount": 33580.0, "date": "2007-08-16", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124081207000010/0001240812-07-000010-index.htm"}, {"action": "BUY", "amount": 60050.0, "date": "2007-08-15", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124081207000006/0001240812-07-000006-index.htm"}, {"action": "SELL", "amount": 4821.0, "date": "2007-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080707000006/0001240807-07-000006-index.htm"}, {"action": "SELL", "amount": 4821.0, "date": "2007-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000118143109005311/0001181431-09-005311-index.htm"}], "latest": {"action": "BUY", "amount": 48842.0, "date": "2008-02-14", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080708000001/0001240807-08-000001-index.htm"}}, {"who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 83696.49399999999, "sold": 0, "net": 83696.49399999999, "trades": 2, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 76636.49399999999, "date": "2021-10-01", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000239/0000883237-21-000239-index.htm"}, {"action": "BUY", "amount": 7060.0, "date": "2017-12-20", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000120919117066988/0001209191-17-066988-index.htm"}], "latest": {"action": "BUY", "amount": 76636.49399999999, "date": "2021-10-01", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000088323721000239/0000883237-21-000239-index.htm"}}, {"who": "C. William Maher", "who_key": "MAHER C WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 76925.0, "sold": 0, "net": 76925.0, "trades": 1, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 76925.0, "date": "2004-04-28", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080504000001/0001240805-04-000001-index.htm"}], "latest": {"action": "BUY", "amount": 76925.0, "date": "2004-04-28", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1214935/000124080504000001/0001240805-04-000001-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 5991.551200000001}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001101225-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026135", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012988", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-26-149892", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012437", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014223", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-25-231763", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002032", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001214935-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155247", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000093", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082331", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-25-079048", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073963", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-292173", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-10-04", "title": "VIRTUS CONVERTIBLE & INCOME FUND", "accession": "0001193125-24-233017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-09-26", "title": "Form NPORT-P", "accession": "0001752724-24-219883", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-13", "title": "FORM 40-17G", "accession": "0001193125-24-218563", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-30", "title": "Form N-PX", "accession": "0001021408-24-006625", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-06-25", "title": "Form NPORT-P", "accession": "0001752724-24-143815", "price_sensitive": false}, {"form": "3", "date": "2024-06-06", "title": "FORM 3", "accession": "0000883237-24-000081", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-04-12", "title": "Form N-CEN", "accession": "0001752724-24-079373", "price_sensitive": false}], "performance": {"ticker": "NCV", "has_prices": true, "summary": {"n": 35, "avg": -0.32322513776180234, "win_rate": 0.05714285714285714, "best": 0.2343864805290229, "worst": -0.40425531914893614, "as_of": "2026-08-19"}, "buys": [{"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5991.551200000001, "date": "2026-08-18", "score": 39.7, "ref_price": 16.79, "return": 0.0005955926146516715}, {"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4987.1997, "date": "2025-06-16", "score": 24.3, "ref_price": 13.61, "return": 0.2343864805290229}, {"who": "DeCotis Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4974.67, "date": "2022-03-03", "score": 24.3, "ref_price": 19.84, "return": -0.15322580645161285}, {"who": "McLoughlin Philip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10384.5, "date": "2022-02-25", "score": 27.7, "ref_price": 19.8, "return": -0.15151515151515152}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49997.428, "date": "2021-12-21", "score": 45.5, "ref_price": 22.64, "return": -0.2579505300353357}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76636.49399999999, "date": "2021-10-01", "score": 52.7, "ref_price": 23.88, "return": -0.29648241206030146}, {"who": "Drummond F Ford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9964.15, "date": "2021-04-29", "score": 27.5, "ref_price": 23.24, "return": -0.2771084337349397}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5860.0, "date": "2021-04-27", "score": 40.0, "ref_price": 23.44, "return": -0.2832764505119454}, {"who": "UBS Group AG", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2643.205, "date": "2021-02-05", "score": 19.3, "ref_price": 23.52, "return": -0.2857142857142857}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10258.92, "date": "2019-08-21", "score": 27.6, "ref_price": 22.76, "return": -0.2618629173989455}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7060.0, "date": "2017-12-20", "score": 25.9, "ref_price": 28.2, "return": -0.40425531914893614}, {"who": "KASS JUSTIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19368.0, "date": "2015-09-04", "score": 32.0, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "UBS AG", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2013-10-18", "score": 12.5, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "KASS JUSTIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39903.25, "date": "2011-09-07", "score": 34.3, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 293.4, "date": "2010-12-15", "score": 13.8, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9690.0, "date": "2010-09-07", "score": 27.3, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "John Matthew E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5905.0, "date": "2008-03-11", "score": 28.9, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "YEE MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48842.0, "date": "2008-02-14", "score": 33.4, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "KASS JUSTIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 236748.0, "date": "2008-02-13", "score": 53.5, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "KASS JUSTIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 248506.0, "date": "2008-02-13", "score": 53.8, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "KASS JUSTIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 141809.0, "date": "2008-01-28", "score": 50.9, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "ALTADONNA LAWRENCE G", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 15015.0, "date": "2007-08-17", "score": 24.5, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "LARRABEE NICOLE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3986.9999999999995, "date": "2007-08-17", "score": 18.4, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "ALTADONNA LAWRENCE G", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 15015.0, "date": "2007-08-17", "score": 24.5, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "LEMESEVSKI ELIZABETH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3525.0, "date": "2007-08-17", "score": 17.9, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "YEE MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33580.0, "date": "2007-08-16", "score": 31.5, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "John Matthew E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9356.5, "date": "2007-08-16", "score": 37.2, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "LEMESEVSKI ELIZABETH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5420.0, "date": "2007-08-16", "score": 34.7, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "FORSYTH DOUGLAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51385.0, "date": "2007-08-15", "score": 36.7, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "McCraw John", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 421711.2, "date": "2007-08-15", "score": 56.4, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "LARRABEE NICOLE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4810.0, "date": "2007-08-15", "score": 34.2, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "YEE MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 60050.0, "date": "2007-08-15", "score": 41.4, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "STICKNEY WILLIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 146538.98, "date": "2007-08-15", "score": 38.0, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "FORSYTH DOUGLAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 177351.316, "date": "2007-08-15", "score": 52.0, "ref_price": 27.2, "return": -0.38235294117647056}, {"who": "MAHER C WILLIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76925.0, "date": "2004-04-28", "score": 47.7, "ref_price": 27.2, "return": -0.38235294117647056}]}, "price_series": [{"date": "2016-08-01", "close": 27.2, "volume": 91046.0}, {"date": "2016-08-02", "close": 26.52, "volume": 129233.0}, {"date": "2016-08-03", "close": 26.24, "volume": 255337.0}, {"date": "2016-08-04", "close": 26.44, "volume": 81042.0}, {"date": "2016-08-05", "close": 27.0, "volume": 97595.0}, {"date": "2016-08-08", "close": 26.84, "volume": 104559.0}, {"date": "2016-08-09", "close": 26.72, "volume": 97817.0}, {"date": "2016-08-10", "close": 26.36, "volume": 96613.0}, {"date": "2016-08-11", "close": 26.44, "volume": 54698.0}, {"date": "2016-08-12", "close": 26.56, "volume": 47259.0}, {"date": "2016-08-15", "close": 26.8, "volume": 67157.0}, {"date": "2016-08-16", "close": 26.8, "volume": 45706.0}, {"date": "2016-08-17", "close": 26.72, "volume": 49185.0}, {"date": "2016-08-18", "close": 26.92, "volume": 56525.0}, {"date": "2016-08-19", "close": 26.8, "volume": 55156.0}, {"date": "2016-08-22", "close": 26.8, "volume": 50479.0}, {"date": "2016-08-23", "close": 27.0, "volume": 74202.0}, {"date": "2016-08-24", "close": 26.96, "volume": 49890.0}, {"date": "2016-08-25", "close": 26.64, "volume": 56368.0}, {"date": "2016-08-26", "close": 26.76, "volume": 48860.0}, {"date": "2016-08-29", "close": 26.64, "volume": 77746.0}, {"date": "2016-08-30", "close": 26.68, "volume": 56644.0}, {"date": "2016-08-31", "close": 26.6, "volume": 54891.0}, {"date": "2016-09-01", "close": 26.6, "volume": 56741.0}, {"date": "2016-09-02", "close": 26.68, "volume": 255700.0}, {"date": "2016-09-06", "close": 27.08, "volume": 64412.0}, {"date": "2016-09-07", "close": 27.28, "volume": 88635.0}, {"date": "2016-09-08", "close": 27.08, "volume": 65768.0}, {"date": "2016-09-09", "close": 26.2, "volume": 125209.0}, {"date": "2016-09-12", "close": 26.44, "volume": 150651.0}, {"date": "2016-09-13", "close": 25.76, "volume": 116864.0}, {"date": "2016-09-14", "close": 25.84, "volume": 64883.0}, {"date": "2016-09-15", "close": 26.04, "volume": 65830.0}, {"date": "2016-09-16", "close": 26.0, "volume": 28164.0}, {"date": "2016-09-19", "close": 26.2, "volume": 46055.0}, {"date": "2016-09-20", "close": 26.2, "volume": 51138.0}, {"date": "2016-09-21", "close": 26.44, "volume": 83173.0}, {"date": "2016-09-22", "close": 26.72, "volume": 74028.0}, {"date": "2016-09-23", "close": 26.84, "volume": 53021.0}, {"date": "2016-09-26", "close": 26.64, "volume": 57859.0}, {"date": "2016-09-27", "close": 26.84, "volume": 29138.0}, {"date": "2016-09-28", "close": 27.08, "volume": 111462.0}, {"date": "2016-09-29", "close": 27.12, "volume": 133822.0}, {"date": "2016-09-30", "close": 27.0, "volume": 76799.0}, {"date": "2016-10-03", "close": 26.96, "volume": 81142.0}, {"date": "2016-10-04", "close": 27.2, "volume": 91416.0}, {"date": "2016-10-05", "close": 27.32, "volume": 110353.0}, {"date": "2016-10-06", "close": 27.16, "volume": 66094.0}, {"date": "2016-10-07", "close": 27.08, "volume": 57961.0}, {"date": "2016-10-10", "close": 27.28, "volume": 62786.0}, {"date": "2016-10-11", "close": 26.88, "volume": 102880.0}, {"date": "2016-10-12", "close": 26.88, "volume": 71102.0}, {"date": "2016-10-13", "close": 26.76, "volume": 67717.0}, {"date": "2016-10-14", "close": 26.76, "volume": 36369.0}, {"date": "2016-10-17", "close": 26.08, "volume": 93407.0}, {"date": "2016-10-18", "close": 26.16, "volume": 101897.0}, {"date": "2016-10-19", "close": 26.68, "volume": 60200.0}, {"date": "2016-10-20", "close": 26.76, "volume": 60487.0}, {"date": "2016-10-21", "close": 26.92, "volume": 63445.0}, {"date": "2016-10-24", "close": 26.92, "volume": 49702.0}, {"date": "2016-10-25", "close": 26.88, "volume": 38662.0}, {"date": "2016-10-26", "close": 26.84, "volume": 76687.0}, {"date": "2016-10-27", "close": 26.44, "volume": 68844.0}, {"date": "2016-10-28", "close": 25.88, "volume": 106794.0}, {"date": "2016-10-31", "close": 25.64, "volume": 129186.0}, {"date": "2016-11-01", "close": 25.4, "volume": 173018.0}, {"date": "2016-11-02", "close": 24.44, "volume": 247183.0}, {"date": "2016-11-03", "close": 24.36, "volume": 79743.0}, {"date": "2016-11-04", "close": 24.56, "volume": 84102.0}, {"date": "2016-11-07", "close": 24.6, "volume": 96143.0}, {"date": "2016-11-08", "close": 24.56, "volume": 75349.0}, {"date": "2016-11-09", "close": 24.2, "volume": 95294.0}, {"date": "2016-11-10", "close": 23.84, "volume": 126637.0}, {"date": "2016-11-11", "close": 23.96, "volume": 118987.0}, {"date": "2016-11-14", "close": 23.44, "volume": 112978.0}, {"date": "2016-11-15", "close": 23.96, "volume": 117050.0}, {"date": "2016-11-16", "close": 24.48, "volume": 86120.0}, {"date": "2016-11-17", "close": 25.04, "volume": 101748.0}, {"date": "2016-11-18", "close": 24.96, "volume": 96167.0}, {"date": "2016-11-21", "close": 25.24, "volume": 78682.0}, {"date": "2016-11-22", "close": 25.36, "volume": 112962.0}, {"date": "2016-11-23", "close": 25.6, "volume": 68726.0}, {"date": "2016-11-25", "close": 25.5644, "volume": 24650.0}, {"date": "2016-11-28", "close": 25.8, "volume": 152465.0}, {"date": "2016-11-29", "close": 25.96, "volume": 62433.0}, {"date": "2016-11-30", "close": 25.64, "volume": 107499.0}, {"date": "2016-12-01", "close": 25.6, "volume": 78103.0}, {"date": "2016-12-02", "close": 26.0, "volume": 197121.0}, {"date": "2016-12-05", "close": 26.2748, "volume": 79250.0}, {"date": "2016-12-06", "close": 26.56, "volume": 90418.0}, {"date": "2016-12-07", "close": 26.8, "volume": 113108.0}, {"date": "2016-12-08", "close": 26.56, "volume": 104253.0}, {"date": "2016-12-09", "close": 26.56, "volume": 58362.0}, {"date": "2016-12-12", "close": 26.36, "volume": 81498.0}, {"date": "2016-12-13", "close": 26.52, "volume": 70106.0}, {"date": "2016-12-14", "close": 26.16, "volume": 73961.0}, {"date": "2016-12-15", "close": 26.32, "volume": 77802.0}, {"date": "2016-12-16", "close": 26.28, "volume": 58612.0}, {"date": "2016-12-19", "close": 26.16, "volume": 81384.0}, {"date": "2016-12-20", "close": 25.84, "volume": 110958.0}, {"date": "2016-12-21", "close": 25.8, "volume": 78399.0}, {"date": "2016-12-22", "close": 25.76, "volume": 81488.0}, {"date": "2016-12-23", "close": 25.72, "volume": 62905.0}, {"date": "2016-12-27", "close": 26.0, "volume": 70505.0}, {"date": "2016-12-28", "close": 25.56, "volume": 134007.0}, {"date": "2016-12-29", "close": 25.52, "volume": 110395.0}, {"date": "2016-12-30", "close": 25.52, "volume": 143890.0}, {"date": "2017-01-03", "close": 25.56, "volume": 362778.0}, {"date": "2017-01-04", "close": 25.84, "volume": 386918.0}, {"date": "2017-01-05", "close": 25.88, "volume": 472734.0}, {"date": "2017-01-06", "close": 26.32, "volume": 100668.0}, {"date": "2017-01-09", "close": 26.28, "volume": 87626.0}, {"date": "2017-01-10", "close": 26.44, "volume": 95362.0}, {"date": "2017-01-11", "close": 26.08, "volume": 103843.0}, {"date": "2017-01-12", "close": 26.08, "volume": 67383.0}, {"date": "2017-01-13", "close": 26.28, "volume": 70567.0}, {"date": "2017-01-17", "close": 26.2, "volume": 81421.0}, {"date": "2017-01-18", "close": 26.2, "volume": 43406.0}, {"date": "2017-01-19", "close": 26.08, "volume": 47112.0}, {"date": "2017-01-20", "close": 26.16, "volume": 57710.0}, {"date": "2017-01-23", "close": 26.2, "volume": 90550.0}, {"date": "2017-01-24", "close": 26.4, "volume": 85808.0}, {"date": "2017-01-25", "close": 26.48, "volume": 86696.0}, {"date": "2017-01-26", "close": 26.6, "volume": 82571.0}, {"date": "2017-01-27", "close": 26.44, "volume": 83936.0}, {"date": "2017-01-30", "close": 26.6, "volume": 110702.0}, {"date": "2017-01-31", "close": 26.64, "volume": 91424.0}, {"date": "2017-02-01", "close": 26.6, "volume": 123564.0}, {"date": "2017-02-02", "close": 26.92, "volume": 130412.0}, {"date": "2017-02-03", "close": 27.12, "volume": 95763.0}, {"date": "2017-02-06", "close": 27.24, "volume": 114986.0}, {"date": "2017-02-07", "close": 27.64, "volume": 157188.0}, {"date": "2017-02-08", "close": 27.52, "volume": 74686.0}, {"date": "2017-02-09", "close": 27.16, "volume": 89224.0}, {"date": "2017-02-10", "close": 27.16, "volume": 54960.0}, {"date": "2017-02-13", "close": 27.36, "volume": 53839.0}, {"date": "2017-02-14", "close": 27.36, "volume": 45431.0}, {"date": "2017-02-15", "close": 27.4, "volume": 64410.0}, {"date": "2017-02-16", "close": 27.52, "volume": 138086.0}, {"date": "2017-02-17", "close": 27.52, "volume": 140774.0}, {"date": "2017-02-21", "close": 27.4, "volume": 69627.0}, {"date": "2017-02-22", "close": 27.72, "volume": 63151.0}, {"date": "2017-02-23", "close": 27.76, "volume": 62148.0}, {"date": "2017-02-24", "close": 27.56, "volume": 72923.0}, {"date": "2017-02-27", "close": 27.64, "volume": 60116.0}, {"date": "2017-02-28", "close": 27.72, "volume": 136983.0}, {"date": "2017-03-01", "close": 27.8, "volume": 94997.0}, {"date": "2017-03-02", "close": 27.76, "volume": 110792.0}, {"date": "2017-03-03", "close": 27.76, "volume": 81166.0}, {"date": "2017-03-06", "close": 27.96, "volume": 136266.0}, {"date": "2017-03-07", "close": 27.92, "volume": 92144.0}, {"date": "2017-03-08", "close": 27.52, "volume": 145535.0}, {"date": "2017-03-09", "close": 26.2, "volume": 300641.0}, {"date": "2017-03-10", "close": 26.76, "volume": 93911.0}, {"date": "2017-03-13", "close": 26.0, "volume": 166545.0}, {"date": "2017-03-14", "close": 25.64, "volume": 176040.0}, {"date": "2017-03-15", "close": 26.28, "volume": 249697.0}, {"date": "2017-03-16", "close": 26.32, "volume": 75986.0}, {"date": "2017-03-17", "close": 26.4, "volume": 70681.0}, {"date": "2017-03-20", "close": 26.32, "volume": 61117.0}, {"date": "2017-03-21", "close": 25.8, "volume": 89938.0}, {"date": "2017-03-22", "close": 26.08, "volume": 81101.0}, {"date": "2017-03-23", "close": 25.96, "volume": 74997.0}, {"date": "2017-03-24", "close": 26.04, "volume": 61033.0}, {"date": "2017-03-27", "close": 26.08, "volume": 76933.0}, {"date": "2017-03-28", "close": 26.52, "volume": 84566.0}, {"date": "2017-03-29", "close": 26.52, "volume": 111851.0}, {"date": "2017-03-30", "close": 26.88, "volume": 114075.0}, {"date": "2017-03-31", "close": 27.04, "volume": 59168.0}, {"date": "2017-04-03", "close": 27.12, "volume": 122848.0}, {"date": "2017-04-04", "close": 27.16, "volume": 93411.0}, {"date": "2017-04-05", "close": 27.2, "volume": 62614.0}, {"date": "2017-04-06", "close": 27.44, "volume": 77504.0}, {"date": "2017-04-07", "close": 27.44, "volume": 83040.0}, {"date": "2017-04-10", "close": 27.64, "volume": 109648.0}, {"date": "2017-04-11", "close": 27.64, "volume": 70062.0}, {"date": "2017-04-12", "close": 27.36, "volume": 139438.0}, {"date": "2017-04-13", "close": 27.32, "volume": 85272.0}, {"date": "2017-04-17", "close": 27.52, "volume": 42664.0}, {"date": "2017-04-18", "close": 27.44, "volume": 45376.0}, {"date": "2017-04-19", "close": 27.52, "volume": 69725.0}, {"date": "2017-04-20", "close": 27.8, "volume": 92687.0}, {"date": "2017-04-21", "close": 27.68, "volume": 65386.0}, {"date": "2017-04-24", "close": 27.76, "volume": 92046.0}, {"date": "2017-04-25", "close": 27.72, "volume": 100457.0}, {"date": "2017-04-26", "close": 27.64, "volume": 60762.0}, {"date": "2017-04-27", "close": 27.72, "volume": 43074.0}, {"date": "2017-04-28", "close": 27.84, "volume": 60970.0}, {"date": "2017-05-01", "close": 27.88, "volume": 126373.0}, {"date": "2017-05-02", "close": 27.92, "volume": 95508.0}, {"date": "2017-05-03", "close": 28.12, "volume": 83061.0}, {"date": "2017-05-04", "close": 28.08, "volume": 122539.0}, {"date": "2017-05-05", "close": 28.12, "volume": 78221.0}, {"date": "2017-05-08", "close": 28.2, "volume": 98423.0}, {"date": "2017-05-09", "close": 27.56, "volume": 120207.0}, {"date": "2017-05-10", "close": 27.88, "volume": 72618.0}, {"date": "2017-05-11", "close": 27.76, "volume": 42156.0}, {"date": "2017-05-12", "close": 27.52, "volume": 108786.0}, {"date": "2017-05-15", "close": 27.52, "volume": 50100.0}, {"date": "2017-05-16", "close": 27.76, "volume": 42353.0}, {"date": "2017-05-17", "close": 27.32, "volume": 120395.0}, {"date": "2017-05-18", "close": 27.6, "volume": 64903.0}, {"date": "2017-05-19", "close": 27.6, "volume": 48679.0}, {"date": "2017-05-22", "close": 27.76, "volume": 56953.0}, {"date": "2017-05-23", "close": 27.68, "volume": 66587.0}, {"date": "2017-05-24", "close": 27.84, "volume": 62502.0}, {"date": "2017-05-25", "close": 27.84, "volume": 33691.0}, {"date": "2017-05-26", "close": 27.76, "volume": 41300.0}, {"date": "2017-05-30", "close": 27.68, "volume": 56481.0}, {"date": "2017-05-31", "close": 27.8, "volume": 43927.0}, {"date": "2017-06-01", "close": 28.0, "volume": 69516.0}, {"date": "2017-06-02", "close": 27.96, "volume": 137329.0}, {"date": "2017-06-05", "close": 27.92, "volume": 44614.0}, {"date": "2017-06-06", "close": 28.08, "volume": 44128.0}, {"date": "2017-06-07", "close": 28.04, "volume": 50183.0}, {"date": "2017-06-08", "close": 27.92, "volume": 50479.0}, {"date": "2017-06-09", "close": 27.76, "volume": 136244.0}, {"date": "2017-06-12", "close": 27.64, "volume": 83010.0}, {"date": "2017-06-13", "close": 27.84, "volume": 46036.0}, {"date": "2017-06-14", "close": 27.92, "volume": 59150.0}, {"date": "2017-06-15", "close": 27.92, "volume": 70441.0}, {"date": "2017-06-16", "close": 28.0, "volume": 51398.0}, {"date": "2017-06-19", "close": 28.0, "volume": 48831.0}, {"date": "2017-06-20", "close": 27.88, "volume": 68619.0}, {"date": "2017-06-21", "close": 27.92, "volume": 46489.0}, {"date": "2017-06-22", "close": 27.96, "volume": 62928.0}, {"date": "2017-06-23", "close": 27.92, "volume": 39636.0}, {"date": "2017-06-26", "close": 28.04, "volume": 66541.0}, {"date": "2017-06-27", "close": 27.84, "volume": 59905.0}, {"date": "2017-06-28", "close": 27.92, "volume": 72976.0}, {"date": "2017-06-29", "close": 27.76, "volume": 68811.0}, {"date": "2017-06-30", "close": 27.88, "volume": 46641.0}, {"date": "2017-07-03", "close": 28.12, "volume": 77880.0}, {"date": "2017-07-05", "close": 28.32, "volume": 77695.0}, {"date": "2017-07-06", "close": 28.2, "volume": 112643.0}, {"date": "2017-07-07", "close": 28.32, "volume": 88632.0}, {"date": "2017-07-10", "close": 28.44, "volume": 113236.0}, {"date": "2017-07-11", "close": 28.16, "volume": 76113.0}, {"date": "2017-07-12", "close": 28.24, "volume": 70952.0}, {"date": "2017-07-13", "close": 28.12, "volume": 47553.0}, {"date": "2017-07-14", "close": 28.4, "volume": 57775.0}, {"date": "2017-07-17", "close": 28.36, "volume": 61233.0}, {"date": "2017-07-18", "close": 28.44, "volume": 97824.0}, {"date": "2017-07-19", "close": 28.56, "volume": 103090.0}, {"date": "2017-07-20", "close": 28.68, "volume": 69985.0}, {"date": "2017-07-21", "close": 28.56, "volume": 52296.0}, {"date": "2017-07-24", "close": 28.68, "volume": 62320.0}, {"date": "2017-07-25", "close": 28.72, "volume": 57207.0}, {"date": "2017-07-26", "close": 28.76, "volume": 64438.0}, {"date": "2017-07-27", "close": 28.68, "volume": 65538.0}, {"date": "2017-07-28", "close": 28.76, "volume": 57178.0}, {"date": "2017-07-31", "close": 28.92, "volume": 67220.0}, {"date": "2017-08-01", "close": 29.04, "volume": 89420.0}, {"date": "2017-08-02", "close": 28.88, "volume": 87207.0}, {"date": "2017-08-03", "close": 28.92, "volume": 66224.0}, {"date": "2017-08-04", "close": 28.92, "volume": 82845.0}, {"date": "2017-08-07", "close": 28.84, "volume": 84992.0}, {"date": "2017-08-08", "close": 28.96, "volume": 47110.0}, {"date": "2017-08-09", "close": 28.2, "volume": 187588.0}, {"date": "2017-08-10", "close": 26.8, "volume": 360156.0}, {"date": "2017-08-11", "close": 27.84, "volume": 174702.0}, {"date": "2017-08-14", "close": 28.0, "volume": 171982.0}, {"date": "2017-08-15", "close": 27.84, "volume": 77833.0}, {"date": "2017-08-16", "close": 27.8, "volume": 61725.0}, {"date": "2017-08-17", "close": 27.48, "volume": 83291.0}, {"date": "2017-08-18", "close": 27.56, "volume": 77827.0}, {"date": "2017-08-21", "close": 27.48, "volume": 113006.0}, {"date": "2017-08-22", "close": 27.8, "volume": 101692.0}, {"date": "2017-08-23", "close": 27.8, "volume": 39728.0}, {"date": "2017-08-24", "close": 27.72, "volume": 34336.0}, {"date": "2017-08-25", "close": 27.76, "volume": 54248.0}, {"date": "2017-08-28", "close": 27.72, "volume": 53377.0}, {"date": "2017-08-29", "close": 27.68, "volume": 68584.0}, {"date": "2017-08-30", "close": 27.96, "volume": 45000.0}, {"date": "2017-08-31", "close": 28.04, "volume": 125865.0}, {"date": "2017-09-01", "close": 28.08, "volume": 71824.0}, {"date": "2017-09-05", "close": 27.96, "volume": 69849.0}, {"date": "2017-09-06", "close": 28.04, "volume": 32895.0}, {"date": "2017-09-07", "close": 28.12, "volume": 61151.0}, {"date": "2017-09-08", "close": 27.64, "volume": 55988.0}, {"date": "2017-09-11", "close": 27.64, "volume": 80305.0}, {"date": "2017-09-12", "close": 27.84, "volume": 90176.0}, {"date": "2017-09-13", "close": 28.04, "volume": 80643.0}, {"date": "2017-09-14", "close": 28.0, "volume": 59642.0}, {"date": "2017-09-15", "close": 28.04, "volume": 47951.0}, {"date": "2017-09-18", "close": 27.96, "volume": 50396.0}, {"date": "2017-09-19", "close": 27.92, "volume": 53373.0}, {"date": "2017-09-20", "close": 27.8, "volume": 32833.0}, {"date": "2017-09-21", "close": 27.88, "volume": 43438.0}, {"date": "2017-09-22", "close": 27.96, "volume": 32053.0}, {"date": "2017-09-25", "close": 27.92, "volume": 43550.0}, {"date": "2017-09-26", "close": 28.0, "volume": 37056.0}, {"date": "2017-09-27", "close": 28.24, "volume": 57979.0}, {"date": "2017-09-28", "close": 28.4, "volume": 74177.0}, {"date": "2017-09-29", "close": 28.4, "volume": 75959.0}, {"date": "2017-10-02", "close": 28.6, "volume": 89921.0}, {"date": "2017-10-03", "close": 28.56, "volume": 75588.0}, {"date": "2017-10-04", "close": 28.6, "volume": 58389.0}, {"date": "2017-10-05", "close": 28.56, "volume": 53225.0}, {"date": "2017-10-06", "close": 28.64, "volume": 40507.0}, {"date": "2017-10-09", "close": 28.6, "volume": 53225.0}, {"date": "2017-10-10", "close": 28.64, "volume": 95849.0}, {"date": "2017-10-11", "close": 28.4, "volume": 71971.0}, {"date": "2017-10-12", "close": 28.36, "volume": 60366.0}, {"date": "2017-10-13", "close": 28.44, "volume": 59193.0}, {"date": "2017-10-16", "close": 28.48, "volume": 50976.0}, {"date": "2017-10-17", "close": 28.52, "volume": 54311.0}, {"date": "2017-10-18", "close": 28.32, "volume": 113419.0}, {"date": "2017-10-19", "close": 28.4, "volume": 53523.0}, {"date": "2017-10-20", "close": 28.44, "volume": 42614.0}, {"date": "2017-10-23", "close": 28.32, "volume": 63285.0}, {"date": "2017-10-24", "close": 28.4, "volume": 39729.0}, {"date": "2017-10-25", "close": 28.2, "volume": 73639.0}, {"date": "2017-10-26", "close": 28.32, "volume": 64297.0}, {"date": "2017-10-27", "close": 28.52, "volume": 35231.0}, {"date": "2017-10-30", "close": 28.36, "volume": 60415.0}, {"date": "2017-10-31", "close": 28.44, "volume": 87859.0}, {"date": "2017-11-01", "close": 28.4, "volume": 63134.0}, {"date": "2017-11-02", "close": 28.36, "volume": 58025.0}, {"date": "2017-11-03", "close": 28.4, "volume": 60408.0}, {"date": "2017-11-06", "close": 28.44, "volume": 90211.0}, {"date": "2017-11-07", "close": 28.44, "volume": 49266.0}, {"date": "2017-11-08", "close": 28.52, "volume": 73677.0}, {"date": "2017-11-09", "close": 28.24, "volume": 183755.0}, {"date": "2017-11-10", "close": 27.88, "volume": 61300.0}, {"date": "2017-11-13", "close": 27.96, "volume": 99408.0}, {"date": "2017-11-14", "close": 27.2, "volume": 249609.0}, {"date": "2017-11-15", "close": 27.12, "volume": 124322.0}, {"date": "2017-11-16", "close": 27.68, "volume": 92815.0}, {"date": "2017-11-17", "close": 27.68, "volume": 82031.0}, {"date": "2017-11-20", "close": 27.76, "volume": 54111.0}, {"date": "2017-11-21", "close": 27.84, "volume": 60746.0}, {"date": "2017-11-22", "close": 28.0, "volume": 85600.0}, {"date": "2017-11-24", "close": 28.04, "volume": 15405.0}, {"date": "2017-11-27", "close": 28.0, "volume": 64264.0}, {"date": "2017-11-28", "close": 28.2, "volume": 63363.0}, {"date": "2017-11-29", "close": 28.16, "volume": 96228.0}, {"date": "2017-11-30", "close": 28.08, "volume": 75549.0}, {"date": "2017-12-01", "close": 28.28, "volume": 81595.0}, {"date": "2017-12-04", "close": 28.28, "volume": 75808.0}, {"date": "2017-12-05", "close": 28.36, "volume": 54757.0}, {"date": "2017-12-06", "close": 28.48, "volume": 113355.0}, {"date": "2017-12-07", "close": 28.48, "volume": 59265.0}, {"date": "2017-12-08", "close": 28.2, "volume": 32984.0}, {"date": "2017-12-11", "close": 28.24, "volume": 66462.0}, {"date": "2017-12-12", "close": 28.16, "volume": 45583.0}, {"date": "2017-12-13", "close": 28.2, "volume": 54145.0}, {"date": "2017-12-14", "close": 28.24, "volume": 65177.0}, {"date": "2017-12-15", "close": 28.24, "volume": 51570.0}, {"date": "2017-12-18", "close": 28.44, "volume": 63952.0}, {"date": "2017-12-19", "close": 28.2, "volume": 85015.0}, {"date": "2017-12-20", "close": 28.2, "volume": 42661.0}, {"date": "2017-12-21", "close": 28.04, "volume": 100144.0}, {"date": "2017-12-22", "close": 28.0, "volume": 95121.0}, {"date": "2017-12-26", "close": 27.96, "volume": 76441.0}, {"date": "2017-12-27", "close": 28.12, "volume": 94889.0}, {"date": "2017-12-28", "close": 28.0, "volume": 89609.0}, {"date": "2017-12-29", "close": 28.12, "volume": 81381.0}, {"date": "2018-01-02", "close": 27.96, "volume": 232360.0}, {"date": "2018-01-03", "close": 28.12, "volume": 276217.0}, {"date": "2018-01-04", "close": 28.32, "volume": 197531.0}, {"date": "2018-01-05", "close": 28.56, "volume": 95552.0}, {"date": "2018-01-08", "close": 28.52, "volume": 107932.0}, {"date": "2018-01-09", "close": 28.64, "volume": 123165.0}, {"date": "2018-01-10", "close": 28.76, "volume": 142144.0}, {"date": "2018-01-11", "close": 28.28, "volume": 148935.0}, {"date": "2018-01-12", "close": 28.4, "volume": 92656.0}, {"date": "2018-01-16", "close": 28.32, "volume": 102771.0}, {"date": "2018-01-17", "close": 28.48, "volume": 105194.0}, {"date": "2018-01-18", "close": 28.64, "volume": 99744.0}, {"date": "2018-01-19", "close": 28.52, "volume": 106038.0}, {"date": "2018-01-22", "close": 28.52, "volume": 97278.0}, {"date": "2018-01-23", "close": 28.92, "volume": 144564.0}, {"date": "2018-01-24", "close": 28.76, "volume": 83209.0}, {"date": "2018-01-25", "close": 28.72, "volume": 40855.0}, {"date": "2018-01-26", "close": 28.96, "volume": 98889.0}, {"date": "2018-01-29", "close": 28.68, "volume": 87723.0}, {"date": "2018-01-30", "close": 28.44, "volume": 123666.0}, {"date": "2018-01-31", "close": 28.48, "volume": 81220.0}, {"date": "2018-02-01", "close": 28.48, "volume": 91064.0}, {"date": "2018-02-02", "close": 28.16, "volume": 144902.0}, {"date": "2018-02-05", "close": 27.2, "volume": 200558.0}, {"date": "2018-02-06", "close": 27.56, "volume": 283061.0}, {"date": "2018-02-07", "close": 28.0, "volume": 88472.0}, {"date": "2018-02-08", "close": 27.24, "volume": 139581.0}, {"date": "2018-02-09", "close": 26.68, "volume": 218572.0}, {"date": "2018-02-12", "close": 27.08, "volume": 158215.0}, {"date": "2018-02-13", "close": 27.28, "volume": 54186.0}, {"date": "2018-02-14", "close": 27.4, "volume": 52590.0}, {"date": "2018-02-15", "close": 27.32, "volume": 100854.0}, {"date": "2018-02-16", "close": 27.64, "volume": 58526.0}, {"date": "2018-02-20", "close": 27.52, "volume": 57024.0}, {"date": "2018-02-21", "close": 27.44, "volume": 49996.0}, {"date": "2018-02-22", "close": 27.4, "volume": 32681.0}, {"date": "2018-02-23", "close": 27.76, "volume": 47557.0}, {"date": "2018-02-26", "close": 27.68, "volume": 42899.0}, {"date": "2018-02-27", "close": 27.6, "volume": 48829.0}, {"date": "2018-02-28", "close": 27.72, "volume": 63567.0}, {"date": "2018-03-01", "close": 27.44, "volume": 60233.0}, {"date": "2018-03-02", "close": 27.72, "volume": 73632.0}, {"date": "2018-03-05", "close": 27.84, "volume": 94824.0}, {"date": "2018-03-06", "close": 27.96, "volume": 35990.0}, {"date": "2018-03-07", "close": 28.08, "volume": 48062.0}, {"date": "2018-03-08", "close": 28.04, "volume": 46045.0}, {"date": "2018-03-09", "close": 27.76, "volume": 89403.0}, {"date": "2018-03-12", "close": 27.92, "volume": 37563.0}, {"date": "2018-03-13", "close": 27.4, "volume": 155270.0}, {"date": "2018-03-14", "close": 27.08, "volume": 171500.0}, {"date": "2018-03-15", "close": 27.28, "volume": 75915.0}, {"date": "2018-03-16", "close": 27.24, "volume": 52951.0}, {"date": "2018-03-19", "close": 27.16, "volume": 54806.0}, {"date": "2018-03-20", "close": 27.24, "volume": 33669.0}, {"date": "2018-03-21", "close": 27.16, "volume": 45378.0}, {"date": "2018-03-22", "close": 26.92, "volume": 58148.0}, {"date": "2018-03-23", "close": 26.78, "volume": 60968.0}, {"date": "2018-03-26", "close": 26.96, "volume": 87671.0}, {"date": "2018-03-27", "close": 26.52, "volume": 80337.0}, {"date": "2018-03-28", "close": 26.6, "volume": 66840.0}, {"date": "2018-03-29", "close": 26.88, "volume": 53712.0}, {"date": "2018-04-02", "close": 27.04, "volume": 83143.0}, {"date": "2018-04-03", "close": 27.16, "volume": 85080.0}, {"date": "2018-04-04", "close": 27.2, "volume": 81210.0}, {"date": "2018-04-05", "close": 27.48, "volume": 76087.0}, {"date": "2018-04-06", "close": 27.52, "volume": 91733.0}, {"date": "2018-04-09", "close": 27.32, "volume": 127534.0}, {"date": "2018-04-10", "close": 27.6, "volume": 64971.0}, {"date": "2018-04-11", "close": 27.2, "volume": 58035.0}, {"date": "2018-04-12", "close": 27.2, "volume": 41073.0}, {"date": "2018-04-13", "close": 27.0, "volume": 44658.0}, {"date": "2018-04-16", "close": 27.12, "volume": 53579.0}, {"date": "2018-04-17", "close": 27.32, "volume": 38608.0}, {"date": "2018-04-18", "close": 27.36, "volume": 48159.0}, {"date": "2018-04-19", "close": 27.28, "volume": 52425.0}, {"date": "2018-04-20", "close": 27.12, "volume": 50756.0}, {"date": "2018-04-23", "close": 27.2, "volume": 53401.0}, {"date": "2018-04-24", "close": 27.16, "volume": 61247.0}, {"date": "2018-04-25", "close": 27.08, "volume": 49758.0}, {"date": "2018-04-26", "close": 27.12, "volume": 32125.0}, {"date": "2018-04-27", "close": 27.2, "volume": 27866.0}, {"date": "2018-04-30", "close": 27.0, "volume": 102399.0}, {"date": "2018-05-01", "close": 27.12, "volume": 43372.0}, {"date": "2018-05-02", "close": 27.28, "volume": 46911.0}, {"date": "2018-05-03", "close": 27.2, "volume": 51516.0}, {"date": "2018-05-04", "close": 27.4, "volume": 54390.0}, {"date": "2018-05-07", "close": 27.54, "volume": 55804.0}, {"date": "2018-05-08", "close": 27.52, "volume": 60030.0}, {"date": "2018-05-09", "close": 27.56, "volume": 51267.0}, {"date": "2018-05-10", "close": 27.28, "volume": 42278.0}, {"date": "2018-05-11", "close": 27.2, "volume": 43974.0}, {"date": "2018-05-14", "close": 27.12, "volume": 48909.0}, {"date": "2018-05-15", "close": 27.04, "volume": 73871.0}, {"date": "2018-05-16", "close": 27.2, "volume": 55023.0}, {"date": "2018-05-17", "close": 27.2, "volume": 42102.0}, {"date": "2018-05-18", "close": 27.24, "volume": 38146.0}, {"date": "2018-05-21", "close": 27.36, "volume": 53721.0}, {"date": "2018-05-22", "close": 27.44, "volume": 36308.0}, {"date": "2018-05-23", "close": 27.52, "volume": 46519.0}, {"date": "2018-05-24", "close": 27.6, "volume": 45170.0}, {"date": "2018-05-25", "close": 27.52, "volume": 56877.0}, {"date": "2018-05-29", "close": 27.32, "volume": 67617.0}, {"date": "2018-05-30", "close": 27.56, "volume": 43859.0}, {"date": "2018-05-31", "close": 27.52, "volume": 42778.0}, {"date": "2018-06-01", "close": 27.72, "volume": 63343.0}, {"date": "2018-06-04", "close": 28.0, "volume": 70706.0}, {"date": "2018-06-05", "close": 27.88, "volume": 74769.0}, {"date": "2018-06-06", "close": 28.0, "volume": 58714.0}, {"date": "2018-06-07", "close": 27.96, "volume": 37016.0}, {"date": "2018-06-08", "close": 27.72, "volume": 44053.0}, {"date": "2018-06-11", "close": 27.76, "volume": 37996.0}, {"date": "2018-06-12", "close": 27.76, "volume": 70878.0}, {"date": "2018-06-13", "close": 27.84, "volume": 70856.0}, {"date": "2018-06-14", "close": 27.92, "volume": 73252.0}, {"date": "2018-06-15", "close": 27.92, "volume": 86371.0}, {"date": "2018-06-18", "close": 27.96, "volume": 34090.0}, {"date": "2018-06-19", "close": 27.96, "volume": 40016.0}, {"date": "2018-06-20", "close": 28.0, "volume": 30884.0}, {"date": "2018-06-21", "close": 27.914, "volume": 32756.0}, {"date": "2018-06-22", "close": 27.96, "volume": 42492.0}, {"date": "2018-06-25", "close": 27.88, "volume": 56662.0}, {"date": "2018-06-26", "close": 27.72, "volume": 56150.0}, {"date": "2018-06-27", "close": 27.58, "volume": 44688.0}, {"date": "2018-06-28", "close": 27.72, "volume": 60380.0}, {"date": "2018-06-29", "close": 27.96, "volume": 54711.0}, {"date": "2018-07-02", "close": 28.0, "volume": 58644.0}, {"date": "2018-07-03", "close": 27.92, "volume": 37570.0}, {"date": "2018-07-05", "close": 28.02, "volume": 44394.0}, {"date": "2018-07-06", "close": 28.16, "volume": 53732.0}, {"date": "2018-07-09", "close": 28.32, "volume": 67574.0}, {"date": "2018-07-10", "close": 28.4, "volume": 53975.0}, {"date": "2018-07-11", "close": 27.9, "volume": 74254.0}, {"date": "2018-07-12", "close": 27.96, "volume": 59175.0}, {"date": "2018-07-13", "close": 28.16, "volume": 24273.0}, {"date": "2018-07-16", "close": 28.12, "volume": 29433.0}, {"date": "2018-07-17", "close": 27.92, "volume": 35652.0}, {"date": "2018-07-18", "close": 28.08, "volume": 46593.0}, {"date": "2018-07-19", "close": 28.16, "volume": 29089.0}, {"date": "2018-07-20", "close": 28.16, "volume": 30692.0}, {"date": "2018-07-23", "close": 28.28, "volume": 35853.0}, {"date": "2018-07-24", "close": 28.12, "volume": 60525.0}, {"date": "2018-07-25", "close": 28.24, "volume": 45737.0}, {"date": "2018-07-26", "close": 28.04, "volume": 57082.0}, {"date": "2018-07-27", "close": 28.12, "volume": 39266.0}, {"date": "2018-07-30", "close": 28.2, "volume": 38155.0}, {"date": "2018-07-31", "close": 28.04, "volume": 57923.0}, {"date": "2018-08-01", "close": 28.12, "volume": 59138.0}, {"date": "2018-08-02", "close": 28.28, "volume": 60536.0}, {"date": "2018-08-03", "close": 28.28, "volume": 50666.0}, {"date": "2018-08-06", "close": 28.36, "volume": 65090.0}, {"date": "2018-08-07", "close": 28.44, "volume": 67477.0}, {"date": "2018-08-08", "close": 28.4, "volume": 41287.0}, {"date": "2018-08-09", "close": 28.36, "volume": 47536.0}, {"date": "2018-08-10", "close": 28.04, "volume": 63838.0}, {"date": "2018-08-13", "close": 28.32, "volume": 70140.0}, {"date": "2018-08-14", "close": 28.4, "volume": 48523.0}, {"date": "2018-08-15", "close": 28.2, "volume": 35212.0}, {"date": "2018-08-16", "close": 28.36, "volume": 18274.0}, {"date": "2018-08-17", "close": 28.32, "volume": 41357.0}, {"date": "2018-08-20", "close": 28.4, "volume": 35516.0}, {"date": "2018-08-21", "close": 28.32, "volume": 44378.0}, {"date": "2018-08-22", "close": 28.4, "volume": 37766.0}, {"date": "2018-08-23", "close": 28.4, "volume": 80242.0}, {"date": "2018-08-24", "close": 28.36, "volume": 55550.0}, {"date": "2018-08-27", "close": 28.44, "volume": 48651.0}, {"date": "2018-08-28", "close": 28.42, "volume": 36135.0}, {"date": "2018-08-29", "close": 28.48, "volume": 32945.0}, {"date": "2018-08-30", "close": 28.48, "volume": 48383.0}, {"date": "2018-08-31", "close": 28.52, "volume": 70205.0}, {"date": "2018-09-04", "close": 28.44, "volume": 69344.0}, {"date": "2018-09-05", "close": 28.56, "volume": 113345.0}, {"date": "2018-09-06", "close": 28.48, "volume": 50801.0}, {"date": "2018-09-07", "close": 28.36, "volume": 44114.0}, {"date": "2018-09-10", "close": 28.48, "volume": 60402.0}, {"date": "2018-09-11", "close": 28.44, "volume": 73527.0}, {"date": "2018-09-12", "close": 28.48, "volume": 71238.0}, {"date": "2018-09-13", "close": 28.28, "volume": 67934.0}, {"date": "2018-09-14", "close": 28.32, "volume": 51953.0}, {"date": "2018-09-17", "close": 28.12, "volume": 65489.0}, {"date": "2018-09-18", "close": 28.0, "volume": 94803.0}, {"date": "2018-09-19", "close": 28.08, "volume": 67607.0}, {"date": "2018-09-20", "close": 28.12, "volume": 41882.0}, {"date": "2018-09-21", "close": 27.76, "volume": 94312.0}, {"date": "2018-09-24", "close": 27.4, "volume": 193407.0}, {"date": "2018-09-25", "close": 27.68, "volume": 46488.0}, {"date": "2018-09-26", "close": 27.8, "volume": 79860.0}, {"date": "2018-09-27", "close": 27.8, "volume": 59872.0}, {"date": "2018-09-28", "close": 27.8, "volume": 78359.0}, {"date": "2018-10-01", "close": 27.96, "volume": 86232.0}, {"date": "2018-10-02", "close": 27.88, "volume": 80469.0}, {"date": "2018-10-03", "close": 27.88, "volume": 43544.0}, {"date": "2018-10-04", "close": 27.52, "volume": 67718.0}, {"date": "2018-10-05", "close": 27.36, "volume": 76635.0}, {"date": "2018-10-08", "close": 27.0, "volume": 144977.0}, {"date": "2018-10-09", "close": 27.6, "volume": 83269.0}, {"date": "2018-10-10", "close": 26.36, "volume": 109236.0}, {"date": "2018-10-11", "close": 26.12, "volume": 133748.0}, {"date": "2018-10-12", "close": 26.52, "volume": 88762.0}, {"date": "2018-10-15", "close": 26.44, "volume": 72000.0}, {"date": "2018-10-16", "close": 26.8, "volume": 97148.0}, {"date": "2018-10-17", "close": 26.76, "volume": 52875.0}, {"date": "2018-10-18", "close": 26.44, "volume": 40198.0}, {"date": "2018-10-19", "close": 26.6, "volume": 44129.0}, {"date": "2018-10-22", "close": 26.24, "volume": 45240.0}, {"date": "2018-10-23", "close": 25.96, "volume": 96728.0}, {"date": "2018-10-24", "close": 25.6, "volume": 66460.0}, {"date": "2018-10-25", "close": 25.84, "volume": 49006.0}, {"date": "2018-10-26", "close": 25.28, "volume": 78533.0}, {"date": "2018-10-29", "close": 24.8, "volume": 117376.0}, {"date": "2018-10-30", "close": 24.44, "volume": 177547.0}, {"date": "2018-10-31", "close": 24.84, "volume": 125678.0}, {"date": "2018-11-01", "close": 25.2, "volume": 66907.0}, {"date": "2018-11-02", "close": 25.36, "volume": 80945.0}, {"date": "2018-11-05", "close": 25.56, "volume": 48293.0}, {"date": "2018-11-06", "close": 25.56, "volume": 54191.0}, {"date": "2018-11-07", "close": 26.28, "volume": 103801.0}, {"date": "2018-11-08", "close": 26.56, "volume": 74339.0}, {"date": "2018-11-09", "close": 25.92, "volume": 78640.0}, {"date": "2018-11-12", "close": 25.52, "volume": 56987.0}, {"date": "2018-11-13", "close": 25.6, "volume": 76232.0}, {"date": "2018-11-14", "close": 25.32, "volume": 41119.0}, {"date": "2018-11-15", "close": 25.12, "volume": 65267.0}, {"date": "2018-11-16", "close": 25.0, "volume": 59901.0}, {"date": "2018-11-19", "close": 24.72, "volume": 89640.0}, {"date": "2018-11-20", "close": 23.6, "volume": 223005.0}, {"date": "2018-11-21", "close": 23.48, "volume": 196797.0}, {"date": "2018-11-23", "close": 23.6, "volume": 28820.0}, {"date": "2018-11-26", "close": 24.4, "volume": 86855.0}, {"date": "2018-11-27", "close": 23.88, "volume": 95883.0}, {"date": "2018-11-28", "close": 24.36, "volume": 85371.0}, {"date": "2018-11-29", "close": 24.4, "volume": 38478.0}, {"date": "2018-11-30", "close": 24.32, "volume": 61562.0}, {"date": "2018-12-03", "close": 24.68, "volume": 99810.0}, {"date": "2018-12-04", "close": 24.48, "volume": 80821.0}, {"date": "2018-12-06", "close": 24.2, "volume": 188540.0}, {"date": "2018-12-07", "close": 24.12, "volume": 85044.0}, {"date": "2018-12-10", "close": 24.12, "volume": 95544.0}, {"date": "2018-12-11", "close": 23.92, "volume": 123820.0}, {"date": "2018-12-12", "close": 23.92, "volume": 103172.0}, {"date": "2018-12-13", "close": 23.64, "volume": 64006.0}, {"date": "2018-12-14", "close": 23.2, "volume": 139702.0}, {"date": "2018-12-17", "close": 22.04, "volume": 224656.0}, {"date": "2018-12-18", "close": 21.84, "volume": 133823.0}, {"date": "2018-12-19", "close": 21.84, "volume": 95141.0}, {"date": "2018-12-20", "close": 20.52, "volume": 251454.0}, {"date": "2018-12-21", "close": 20.04, "volume": 223364.0}, {"date": "2018-12-24", "close": 19.12, "volume": 455659.0}, {"date": "2018-12-26", "close": 20.0, "volume": 273354.0}, {"date": "2018-12-27", "close": 20.16, "volume": 192564.0}, {"date": "2018-12-28", "close": 20.68, "volume": 170103.0}, {"date": "2018-12-31", "close": 20.76, "volume": 212856.0}, {"date": "2019-01-02", "close": 21.44, "volume": 190377.0}, {"date": "2019-01-03", "close": 21.12, "volume": 180489.0}, {"date": "2019-01-04", "close": 22.0, "volume": 134078.0}, {"date": "2019-01-07", "close": 22.72, "volume": 156006.0}, {"date": "2019-01-08", "close": 23.32, "volume": 138344.0}, {"date": "2019-01-09", "close": 23.52, "volume": 136343.0}, {"date": "2019-01-10", "close": 23.48, "volume": 86597.0}, {"date": "2019-01-11", "close": 23.52, "volume": 96342.0}, {"date": "2019-01-14", "close": 23.2, "volume": 125888.0}, {"date": "2019-01-15", "close": 23.16, "volume": 83722.0}, {"date": "2019-01-16", "close": 23.44, "volume": 88227.0}, {"date": "2019-01-17", "close": 23.84, "volume": 90071.0}, {"date": "2019-01-18", "close": 23.92, "volume": 38146.0}, {"date": "2019-01-22", "close": 23.48, "volume": 63360.0}, {"date": "2019-01-23", "close": 23.68, "volume": 51758.0}, {"date": "2019-01-24", "close": 23.64, "volume": 43984.0}, {"date": "2019-01-25", "close": 23.84, "volume": 123317.0}, {"date": "2019-01-28", "close": 24.08, "volume": 49401.0}, {"date": "2019-01-29", "close": 24.2, "volume": 54838.0}, {"date": "2019-01-30", "close": 24.36, "volume": 77361.0}, {"date": "2019-01-31", "close": 24.72, "volume": 67332.0}, {"date": "2019-02-01", "close": 24.8, "volume": 94306.0}, {"date": "2019-02-04", "close": 25.6, "volume": 209711.0}, {"date": "2019-02-05", "close": 25.6, "volume": 54594.0}, {"date": "2019-02-06", "close": 25.68, "volume": 61954.0}, {"date": "2019-02-07", "close": 25.68, "volume": 75508.0}, {"date": "2019-02-08", "close": 25.44, "volume": 55243.0}, {"date": "2019-02-11", "close": 25.56, "volume": 58647.0}, {"date": "2019-02-12", "close": 25.72, "volume": 57999.0}, {"date": "2019-02-13", "close": 25.76, "volume": 36495.0}, {"date": "2019-02-14", "close": 25.68, "volume": 53189.0}, {"date": "2019-02-15", "close": 25.4, "volume": 96212.0}, {"date": "2019-02-19", "close": 25.56, "volume": 42209.0}, {"date": "2019-02-20", "close": 25.52, "volume": 62624.0}, {"date": "2019-02-21", "close": 25.56, "volume": 38363.0}, {"date": "2019-02-22", "close": 25.4, "volume": 94175.0}, {"date": "2019-02-25", "close": 25.36, "volume": 108137.0}, {"date": "2019-02-26", "close": 25.2, "volume": 89461.0}, {"date": "2019-02-27", "close": 25.12, "volume": 73955.0}, {"date": "2019-02-28", "close": 24.96, "volume": 94053.0}, {"date": "2019-03-01", "close": 25.16, "volume": 104018.0}, {"date": "2019-03-04", "close": 25.56, "volume": 136964.0}, {"date": "2019-03-05", "close": 25.68, "volume": 100177.0}, {"date": "2019-03-06", "close": 25.56, "volume": 161752.0}, {"date": "2019-03-07", "close": 25.52, "volume": 69079.0}, {"date": "2019-03-08", "close": 25.16, "volume": 59408.0}, {"date": "2019-03-11", "close": 25.32, "volume": 50707.0}, {"date": "2019-03-12", "close": 25.2, "volume": 51216.0}, {"date": "2019-03-13", "close": 25.04, "volume": 165945.0}, {"date": "2019-03-14", "close": 25.32, "volume": 60119.0}, {"date": "2019-03-15", "close": 25.32, "volume": 46452.0}, {"date": "2019-03-18", "close": 25.52, "volume": 54904.0}, {"date": "2019-03-19", "close": 25.28, "volume": 53690.0}, {"date": "2019-03-20", "close": 25.28, "volume": 62454.0}, {"date": "2019-03-21", "close": 25.32, "volume": 68269.0}, {"date": "2019-03-22", "close": 25.2, "volume": 61154.0}, {"date": "2019-03-25", "close": 25.4, "volume": 136717.0}, {"date": "2019-03-26", "close": 25.44, "volume": 54114.0}, {"date": "2019-03-27", "close": 25.44, "volume": 71440.0}, {"date": "2019-03-28", "close": 25.64, "volume": 48922.0}, {"date": "2019-03-29", "close": 25.92, "volume": 69022.0}, {"date": "2019-04-01", "close": 26.2, "volume": 72746.0}, {"date": "2019-04-02", "close": 23.84, "volume": 1115899.0}, {"date": "2019-04-03", "close": 24.28, "volume": 255136.0}, {"date": "2019-04-04", "close": 25.0, "volume": 214459.0}, {"date": "2019-04-05", "close": 24.6, "volume": 118610.0}, {"date": "2019-04-08", "close": 24.36, "volume": 151033.0}, {"date": "2019-04-09", "close": 24.4, "volume": 81198.0}, {"date": "2019-04-10", "close": 24.08, "volume": 106620.0}, {"date": "2019-04-11", "close": 23.92, "volume": 94926.0}, {"date": "2019-04-12", "close": 23.68, "volume": 111755.0}, {"date": "2019-04-15", "close": 23.64, "volume": 55115.0}, {"date": "2019-04-16", "close": 24.0, "volume": 75905.0}, {"date": "2019-04-17", "close": 23.92, "volume": 52049.0}, {"date": "2019-04-18", "close": 23.84, "volume": 36893.0}, {"date": "2019-04-22", "close": 23.92, "volume": 49649.0}, {"date": "2019-04-23", "close": 24.04, "volume": 39583.0}, {"date": "2019-04-24", "close": 23.8, "volume": 57989.0}, {"date": "2019-04-25", "close": 23.64, "volume": 81057.0}, {"date": "2019-04-26", "close": 23.96, "volume": 67644.0}, {"date": "2019-04-29", "close": 23.96, "volume": 51576.0}, {"date": "2019-04-30", "close": 23.6, "volume": 170975.0}, {"date": "2019-05-01", "close": 23.84, "volume": 87967.0}, {"date": "2019-05-02", "close": 23.76, "volume": 72888.0}, {"date": "2019-05-03", "close": 23.8, "volume": 65023.0}, {"date": "2019-05-06", "close": 23.68, "volume": 74911.0}, {"date": "2019-05-07", "close": 23.56, "volume": 48996.0}, {"date": "2019-05-08", "close": 23.52, "volume": 47999.0}, {"date": "2019-05-09", "close": 23.4, "volume": 64810.0}, {"date": "2019-05-10", "close": 23.12, "volume": 60948.0}, {"date": "2019-05-13", "close": 22.6, "volume": 126951.0}, {"date": "2019-05-14", "close": 22.72, "volume": 84238.0}, {"date": "2019-05-15", "close": 22.96, "volume": 54847.0}, {"date": "2019-05-16", "close": 23.2, "volume": 110103.0}, {"date": "2019-05-17", "close": 23.0, "volume": 27934.0}, {"date": "2019-05-20", "close": 22.6, "volume": 64456.0}, {"date": "2019-05-21", "close": 22.72, "volume": 113601.0}, {"date": "2019-05-22", "close": 22.52, "volume": 90855.0}, {"date": "2019-05-23", "close": 22.24, "volume": 74347.0}, {"date": "2019-05-24", "close": 22.36, "volume": 39959.0}, {"date": "2019-05-28", "close": 22.32, "volume": 49707.0}, {"date": "2019-05-29", "close": 22.12, "volume": 68288.0}, {"date": "2019-05-30", "close": 22.16, "volume": 28239.0}, {"date": "2019-05-31", "close": 22.0, "volume": 62610.0}, {"date": "2019-06-03", "close": 21.68, "volume": 98164.0}, {"date": "2019-06-04", "close": 22.08, "volume": 93692.0}, {"date": "2019-06-05", "close": 22.16, "volume": 56888.0}, {"date": "2019-06-06", "close": 22.4, "volume": 53170.0}, {"date": "2019-06-07", "close": 22.48, "volume": 68273.0}, {"date": "2019-06-10", "close": 22.52, "volume": 61549.0}, {"date": "2019-06-11", "close": 22.76, "volume": 71263.0}, {"date": "2019-06-12", "close": 22.44, "volume": 58678.0}, {"date": "2019-06-13", "close": 22.52, "volume": 38024.0}, {"date": "2019-06-14", "close": 22.44, "volume": 50595.0}, {"date": "2019-06-17", "close": 22.36, "volume": 50290.0}, {"date": "2019-06-18", "close": 22.56, "volume": 51491.0}, {"date": "2019-06-19", "close": 22.52, "volume": 58602.0}, {"date": "2019-06-20", "close": 22.6, "volume": 76754.0}, {"date": "2019-06-21", "close": 22.56, "volume": 32496.0}, {"date": "2019-06-24", "close": 22.52, "volume": 52755.0}, {"date": "2019-06-25", "close": 22.4, "volume": 65410.0}, {"date": "2019-06-26", "close": 22.4, "volume": 63207.0}, {"date": "2019-06-27", "close": 22.4, "volume": 75668.0}, {"date": "2019-06-28", "close": 22.6, "volume": 41510.0}, {"date": "2019-07-01", "close": 22.76, "volume": 80385.0}, {"date": "2019-07-02", "close": 22.96, "volume": 59367.0}, {"date": "2019-07-03", "close": 22.96, "volume": 44309.0}, {"date": "2019-07-05", "close": 22.84, "volume": 31476.0}, {"date": "2019-07-08", "close": 22.92, "volume": 49489.0}, {"date": "2019-07-09", "close": 23.0, "volume": 74473.0}, {"date": "2019-07-10", "close": 22.76, "volume": 64510.0}, {"date": "2019-07-11", "close": 22.8, "volume": 65698.0}, {"date": "2019-07-12", "close": 22.72, "volume": 68985.0}, {"date": "2019-07-15", "close": 23.0, "volume": 149876.0}, {"date": "2019-07-16", "close": 23.4, "volume": 113754.0}, {"date": "2019-07-17", "close": 23.48, "volume": 185425.0}, {"date": "2019-07-18", "close": 23.64, "volume": 95092.0}, {"date": "2019-07-19", "close": 23.52, "volume": 73326.0}, {"date": "2019-07-22", "close": 23.44, "volume": 61323.0}, {"date": "2019-07-23", "close": 23.56, "volume": 47072.0}, {"date": "2019-07-24", "close": 23.72, "volume": 61598.0}, {"date": "2019-07-25", "close": 23.52, "volume": 63755.0}, {"date": "2019-07-26", "close": 23.48, "volume": 42964.0}, {"date": "2019-07-29", "close": 23.48, "volume": 69155.0}, {"date": "2019-07-30", "close": 23.56, "volume": 41001.0}, {"date": "2019-07-31", "close": 23.64, "volume": 40958.0}, {"date": "2019-08-01", "close": 23.64, "volume": 71032.0}, {"date": "2019-08-02", "close": 23.8, "volume": 49256.0}, {"date": "2019-08-05", "close": 23.08, "volume": 112259.0}, {"date": "2019-08-06", "close": 23.28, "volume": 59737.0}, {"date": "2019-08-07", "close": 23.24, "volume": 70865.0}, {"date": "2019-08-08", "close": 23.36, "volume": 66284.0}, {"date": "2019-08-09", "close": 22.96, "volume": 69774.0}, {"date": "2019-08-12", "close": 22.68, "volume": 73601.0}, {"date": "2019-08-13", "close": 22.8, "volume": 85591.0}, {"date": "2019-08-14", "close": 21.92, "volume": 215922.0}, {"date": "2019-08-15", "close": 22.24, "volume": 95948.0}, {"date": "2019-08-16", "close": 22.36, "volume": 66241.0}, {"date": "2019-08-19", "close": 22.4, "volume": 43544.0}, {"date": "2019-08-20", "close": 22.68, "volume": 55511.0}, {"date": "2019-08-21", "close": 22.76, "volume": 40348.0}, {"date": "2019-08-22", "close": 22.6, "volume": 69057.0}, {"date": "2019-08-23", "close": 22.36, "volume": 82509.0}, {"date": "2019-08-26", "close": 22.32, "volume": 46574.0}, {"date": "2019-08-27", "close": 22.16, "volume": 62172.0}, {"date": "2019-08-28", "close": 22.12, "volume": 157205.0}, {"date": "2019-08-29", "close": 22.28, "volume": 100290.0}, {"date": "2019-08-30", "close": 22.24, "volume": 53729.0}, {"date": "2019-09-03", "close": 22.44, "volume": 61433.0}, {"date": "2019-09-04", "close": 22.64, "volume": 79288.0}, {"date": "2019-09-05", "close": 22.84, "volume": 66212.0}, {"date": "2019-09-06", "close": 22.84, "volume": 30755.0}, {"date": "2019-09-09", "close": 23.08, "volume": 54243.0}, {"date": "2019-09-10", "close": 23.08, "volume": 59477.0}, {"date": "2019-09-11", "close": 23.12, "volume": 82215.0}, {"date": "2019-09-12", "close": 22.72, "volume": 141650.0}, {"date": "2019-09-13", "close": 22.48, "volume": 54618.0}, {"date": "2019-09-16", "close": 22.64, "volume": 42560.0}, {"date": "2019-09-17", "close": 22.64, "volume": 45875.0}, {"date": "2019-09-18", "close": 22.52, "volume": 50823.0}, {"date": "2019-09-19", "close": 22.68, "volume": 22838.0}, {"date": "2019-09-20", "close": 22.6, "volume": 67183.0}, {"date": "2019-09-23", "close": 22.72, "volume": 57684.0}, {"date": "2019-09-24", "close": 22.68, "volume": 66467.0}, {"date": "2019-09-25", "close": 22.6, "volume": 60814.0}, {"date": "2019-09-26", "close": 22.56, "volume": 69899.0}, {"date": "2019-09-27", "close": 22.48, "volume": 44314.0}, {"date": "2019-09-30", "close": 22.56, "volume": 56697.0}, {"date": "2019-10-01", "close": 22.48, "volume": 66885.0}, {"date": "2019-10-02", "close": 22.2, "volume": 63612.0}, {"date": "2019-10-03", "close": 22.36, "volume": 84710.0}, {"date": "2019-10-04", "close": 22.44, "volume": 52424.0}, {"date": "2019-10-07", "close": 22.52, "volume": 47297.0}, {"date": "2019-10-08", "close": 22.44, "volume": 67556.0}, {"date": "2019-10-09", "close": 22.68, "volume": 158629.0}, {"date": "2019-10-10", "close": 22.36, "volume": 65262.0}, {"date": "2019-10-11", "close": 22.64, "volume": 62397.0}, {"date": "2019-10-14", "close": 22.52, "volume": 44140.0}, {"date": "2019-10-15", "close": 22.56, "volume": 67498.0}, {"date": "2019-10-16", "close": 22.52, "volume": 38619.0}, {"date": "2019-10-17", "close": 22.52, "volume": 39253.0}, {"date": "2019-10-18", "close": 22.6, "volume": 53189.0}, {"date": "2019-10-21", "close": 22.6, "volume": 39203.0}, {"date": "2019-10-22", "close": 22.52, "volume": 73295.0}, {"date": "2019-10-23", "close": 22.6, "volume": 54134.0}, {"date": "2019-10-24", "close": 22.56, "volume": 51254.0}, {"date": "2019-10-25", "close": 22.76, "volume": 59033.0}, {"date": "2019-10-28", "close": 22.6, "volume": 70626.0}, {"date": "2019-10-29", "close": 22.6, "volume": 51671.0}, {"date": "2019-10-30", "close": 22.56, "volume": 59121.0}, {"date": "2019-10-31", "close": 22.56, "volume": 48533.0}, {"date": "2019-11-01", "close": 22.84, "volume": 58758.0}, {"date": "2019-11-04", "close": 22.96, "volume": 96923.0}, {"date": "2019-11-05", "close": 23.0, "volume": 72708.0}, {"date": "2019-11-06", "close": 23.0, "volume": 40256.0}, {"date": "2019-11-07", "close": 22.88, "volume": 59867.0}, {"date": "2019-11-08", "close": 22.64, "volume": 77783.0}, {"date": "2019-11-11", "close": 22.52, "volume": 45733.0}, {"date": "2019-11-12", "close": 22.44, "volume": 67506.0}, {"date": "2019-11-13", "close": 22.6, "volume": 56678.0}, {"date": "2019-11-14", "close": 22.56, "volume": 90319.0}, {"date": "2019-11-15", "close": 22.56, "volume": 32544.0}, {"date": "2019-11-18", "close": 22.56, "volume": 55202.0}, {"date": "2019-11-19", "close": 22.6, "volume": 68954.0}, {"date": "2019-11-20", "close": 22.44, "volume": 63396.0}, {"date": "2019-11-21", "close": 22.44, "volume": 64834.0}, {"date": "2019-11-22", "close": 22.4, "volume": 105276.0}, {"date": "2019-11-25", "close": 22.44, "volume": 78055.0}, {"date": "2019-11-26", "close": 22.4, "volume": 64488.0}, {"date": "2019-11-27", "close": 22.48, "volume": 67076.0}, {"date": "2019-11-29", "close": 22.48, "volume": 25834.0}, {"date": "2019-12-02", "close": 22.68, "volume": 74727.0}, {"date": "2019-12-03", "close": 22.6, "volume": 80992.0}, {"date": "2019-12-04", "close": 22.76, "volume": 50068.0}, {"date": "2019-12-05", "close": 22.8, "volume": 61982.0}, {"date": "2019-12-06", "close": 22.68, "volume": 45622.0}, {"date": "2019-12-09", "close": 22.72, "volume": 58127.0}, {"date": "2019-12-10", "close": 22.68, "volume": 64532.0}, {"date": "2019-12-11", "close": 22.84, "volume": 105144.0}, {"date": "2019-12-12", "close": 22.68, "volume": 62141.0}, {"date": "2019-12-13", "close": 22.68, "volume": 72669.0}, {"date": "2019-12-16", "close": 22.76, "volume": 93257.0}, {"date": "2019-12-17", "close": 22.88, "volume": 72972.0}, {"date": "2019-12-18", "close": 22.96, "volume": 67409.0}, {"date": "2019-12-19", "close": 22.8, "volume": 92685.0}, {"date": "2019-12-20", "close": 22.84, "volume": 147157.0}, {"date": "2019-12-23", "close": 22.96, "volume": 86399.0}, {"date": "2019-12-24", "close": 22.84, "volume": 40528.0}, {"date": "2019-12-26", "close": 23.0, "volume": 76737.0}, {"date": "2019-12-27", "close": 22.96, "volume": 377954.0}, {"date": "2019-12-30", "close": 22.8, "volume": 315183.0}, {"date": "2019-12-31", "close": 23.0, "volume": 338602.0}, {"date": "2020-01-02", "close": 22.92, "volume": 493334.0}, {"date": "2020-01-03", "close": 23.04, "volume": 68208.0}, {"date": "2020-01-06", "close": 23.2, "volume": 132065.0}, {"date": "2020-01-07", "close": 23.56, "volume": 192226.0}, {"date": "2020-01-08", "close": 23.64, "volume": 87001.0}, {"date": "2020-01-09", "close": 23.8, "volume": 197331.0}, {"date": "2020-01-10", "close": 23.4, "volume": 93812.0}, {"date": "2020-01-13", "close": 23.68, "volume": 66573.0}, {"date": "2020-01-14", "close": 23.32, "volume": 127740.0}, {"date": "2020-01-15", "close": 23.76, "volume": 207169.0}, {"date": "2020-01-16", "close": 23.8, "volume": 49502.0}, {"date": "2020-01-17", "close": 23.96, "volume": 200098.0}, {"date": "2020-01-21", "close": 23.72, "volume": 87115.0}, {"date": "2020-01-22", "close": 23.72, "volume": 51183.0}, {"date": "2020-01-23", "close": 23.56, "volume": 82083.0}, {"date": "2020-01-24", "close": 23.56, "volume": 83517.0}, {"date": "2020-01-27", "close": 23.36, "volume": 119765.0}, {"date": "2020-01-28", "close": 23.6, "volume": 84196.0}, {"date": "2020-01-29", "close": 23.92, "volume": 111845.0}, {"date": "2020-01-30", "close": 23.88, "volume": 135732.0}, {"date": "2020-01-31", "close": 23.68, "volume": 49406.0}, {"date": "2020-02-03", "close": 23.8, "volume": 73143.0}, {"date": "2020-02-04", "close": 23.96, "volume": 90736.0}, {"date": "2020-02-05", "close": 24.0, "volume": 62668.0}, {"date": "2020-02-06", "close": 24.16, "volume": 60030.0}, {"date": "2020-02-07", "close": 24.12, "volume": 71563.0}, {"date": "2020-02-10", "close": 24.32, "volume": 107516.0}, {"date": "2020-02-11", "close": 24.36, "volume": 155420.0}, {"date": "2020-02-12", "close": 24.28, "volume": 110542.0}, {"date": "2020-02-13", "close": 24.36, "volume": 82124.0}, {"date": "2020-02-14", "close": 24.08, "volume": 144860.0}, {"date": "2020-02-18", "close": 24.08, "volume": 57400.0}, {"date": "2020-02-19", "close": 24.24, "volume": 68728.0}, {"date": "2020-02-20", "close": 24.2, "volume": 86405.0}, {"date": "2020-02-21", "close": 24.24, "volume": 49142.0}, {"date": "2020-02-24", "close": 23.44, "volume": 341075.0}, {"date": "2020-02-25", "close": 22.68, "volume": 284452.0}, {"date": "2020-02-26", "close": 22.72, "volume": 130624.0}, {"date": "2020-02-27", "close": 21.52, "volume": 288549.0}, {"date": "2020-02-28", "close": 20.4, "volume": 439235.0}, {"date": "2020-03-02", "close": 21.56, "volume": 282175.0}, {"date": "2020-03-03", "close": 21.68, "volume": 210765.0}, {"date": "2020-03-04", "close": 22.36, "volume": 79611.0}, {"date": "2020-03-05", "close": 21.92, "volume": 103088.0}, {"date": "2020-03-06", "close": 21.4, "volume": 116342.0}, {"date": "2020-03-09", "close": 19.88, "volume": 149590.0}, {"date": "2020-03-10", "close": 19.6, "volume": 218161.0}, {"date": "2020-03-11", "close": 17.6, "volume": 319451.0}, {"date": "2020-03-12", "close": 14.76, "volume": 412442.0}, {"date": "2020-03-13", "close": 16.0, "volume": 210316.0}, {"date": "2020-03-16", "close": 15.16, "volume": 443067.0}, {"date": "2020-03-17", "close": 15.24, "volume": 176815.0}, {"date": "2020-03-18", "close": 10.56, "volume": 388150.0}, {"date": "2020-03-19", "close": 12.2, "volume": 250921.0}, {"date": "2020-03-20", "close": 13.48, "volume": 171903.0}, {"date": "2020-03-23", "close": 11.68, "volume": 297806.0}, {"date": "2020-03-24", "close": 12.6, "volume": 270105.0}, {"date": "2020-03-25", "close": 13.76, "volume": 252184.0}, {"date": "2020-03-26", "close": 14.76, "volume": 310908.0}, {"date": "2020-03-27", "close": 14.12, "volume": 217814.0}, {"date": "2020-03-30", "close": 14.76, "volume": 175054.0}, {"date": "2020-03-31", "close": 14.96, "volume": 138278.0}, {"date": "2020-04-01", "close": 13.4, "volume": 244911.0}, {"date": "2020-04-02", "close": 13.2, "volume": 217149.0}, {"date": "2020-04-03", "close": 12.52, "volume": 258989.0}, {"date": "2020-04-06", "close": 13.44, "volume": 136101.0}, {"date": "2020-04-07", "close": 14.08, "volume": 183336.0}, {"date": "2020-04-08", "close": 14.92, "volume": 232153.0}, {"date": "2020-04-09", "close": 15.4, "volume": 391755.0}, {"date": "2020-04-13", "close": 15.24, "volume": 176476.0}, {"date": "2020-04-14", "close": 15.84, "volume": 184920.0}, {"date": "2020-04-15", "close": 15.6, "volume": 72204.0}, {"date": "2020-04-16", "close": 15.4, "volume": 98246.0}, {"date": "2020-04-17", "close": 15.72, "volume": 82774.0}, {"date": "2020-04-20", "close": 15.36, "volume": 118483.0}, {"date": "2020-04-21", "close": 14.8, "volume": 176536.0}, {"date": "2020-04-22", "close": 15.08, "volume": 188511.0}, {"date": "2020-04-23", "close": 15.08, "volume": 89710.0}, {"date": "2020-04-24", "close": 15.04, "volume": 121225.0}, {"date": "2020-04-27", "close": 15.2, "volume": 98468.0}, {"date": "2020-04-28", "close": 15.36, "volume": 42200.0}, {"date": "2020-04-29", "close": 15.76, "volume": 130217.0}, {"date": "2020-04-30", "close": 15.84, "volume": 123133.0}, {"date": "2020-05-01", "close": 15.4, "volume": 124227.0}, {"date": "2020-05-04", "close": 15.32, "volume": 129992.0}, {"date": "2020-05-05", "close": 15.68, "volume": 56397.0}, {"date": "2020-05-06", "close": 15.72, "volume": 66256.0}, {"date": "2020-05-07", "close": 15.92, "volume": 112990.0}, {"date": "2020-05-08", "close": 16.04, "volume": 120690.0}, {"date": "2020-05-11", "close": 16.0, "volume": 80984.0}, {"date": "2020-05-12", "close": 16.08, "volume": 98097.0}, {"date": "2020-05-13", "close": 15.76, "volume": 126863.0}, {"date": "2020-05-14", "close": 15.64, "volume": 95288.0}, {"date": "2020-05-15", "close": 15.64, "volume": 83537.0}, {"date": "2020-05-18", "close": 16.04, "volume": 146942.0}, {"date": "2020-05-19", "close": 16.16, "volume": 188130.0}, {"date": "2020-05-20", "close": 16.2, "volume": 172477.0}, {"date": "2020-05-21", "close": 16.32, "volume": 88853.0}, {"date": "2020-05-22", "close": 16.36, "volume": 80182.0}, {"date": "2020-05-26", "close": 16.48, "volume": 131687.0}, {"date": "2020-05-27", "close": 16.72, "volume": 81737.0}, {"date": "2020-05-28", "close": 16.92, "volume": 79658.0}, {"date": "2020-05-29", "close": 17.12, "volume": 53205.0}, {"date": "2020-06-01", "close": 17.52, "volume": 89124.0}, {"date": "2020-06-02", "close": 17.96, "volume": 99285.0}, {"date": "2020-06-03", "close": 18.84, "volume": 171075.0}, {"date": "2020-06-04", "close": 18.64, "volume": 114114.0}, {"date": "2020-06-05", "close": 19.04, "volume": 105441.0}, {"date": "2020-06-08", "close": 19.16, "volume": 83451.0}, {"date": "2020-06-09", "close": 18.76, "volume": 132882.0}, {"date": "2020-06-10", "close": 18.56, "volume": 125092.0}, {"date": "2020-06-11", "close": 17.28, "volume": 186257.0}, {"date": "2020-06-12", "close": 17.44, "volume": 86553.0}, {"date": "2020-06-15", "close": 17.36, "volume": 62656.0}, {"date": "2020-06-16", "close": 17.76, "volume": 82388.0}, {"date": "2020-06-17", "close": 17.92, "volume": 42921.0}, {"date": "2020-06-18", "close": 17.84, "volume": 35059.0}, {"date": "2020-06-19", "close": 17.76, "volume": 28549.0}, {"date": "2020-06-22", "close": 17.8, "volume": 47010.0}, {"date": "2020-06-23", "close": 17.84, "volume": 22523.0}, {"date": "2020-06-24", "close": 17.48, "volume": 69346.0}, {"date": "2020-06-25", "close": 17.52, "volume": 62721.0}, {"date": "2020-06-26", "close": 17.16, "volume": 35296.0}, {"date": "2020-06-29", "close": 17.28, "volume": 34278.0}, {"date": "2020-06-30", "close": 17.52, "volume": 39777.0}, {"date": "2020-07-01", "close": 17.64, "volume": 63897.0}, {"date": "2020-07-02", "close": 17.92, "volume": 70775.0}, {"date": "2020-07-06", "close": 18.16, "volume": 58379.0}, {"date": "2020-07-07", "close": 18.16, "volume": 40276.0}, {"date": "2020-07-08", "close": 18.2, "volume": 61890.0}, {"date": "2020-07-09", "close": 18.08, "volume": 143603.0}, {"date": "2020-07-10", "close": 17.84, "volume": 92647.0}, {"date": "2020-07-13", "close": 17.72, "volume": 65814.0}, {"date": "2020-07-14", "close": 17.68, "volume": 54265.0}, {"date": "2020-07-15", "close": 17.72, "volume": 28102.0}, {"date": "2020-07-16", "close": 17.72, "volume": 48528.0}, {"date": "2020-07-17", "close": 17.72, "volume": 42564.0}, {"date": "2020-07-20", "close": 17.88, "volume": 48541.0}, {"date": "2020-07-21", "close": 17.92, "volume": 38448.0}, {"date": "2020-07-22", "close": 18.04, "volume": 47406.0}, {"date": "2020-07-23", "close": 17.96, "volume": 68000.0}, {"date": "2020-07-24", "close": 17.84, "volume": 33197.0}, {"date": "2020-07-27", "close": 18.04, "volume": 47456.0}, {"date": "2020-07-28", "close": 18.16, "volume": 119612.0}, {"date": "2020-07-29", "close": 18.32, "volume": 129341.0}, {"date": "2020-07-30", "close": 18.24, "volume": 48779.0}, {"date": "2020-07-31", "close": 18.6, "volume": 133073.0}, {"date": "2020-08-03", "close": 18.8, "volume": 65514.0}, {"date": "2020-08-04", "close": 19.2, "volume": 88792.0}, {"date": "2020-08-05", "close": 19.48, "volume": 72135.0}, {"date": "2020-08-06", "close": 19.64, "volume": 81652.0}, {"date": "2020-08-07", "close": 19.72, "volume": 52035.0}, {"date": "2020-08-10", "close": 20.04, "volume": 106025.0}, {"date": "2020-08-11", "close": 20.0, "volume": 162221.0}, {"date": "2020-08-12", "close": 19.72, "volume": 119265.0}, {"date": "2020-08-13", "close": 19.52, "volume": 84092.0}, {"date": "2020-08-14", "close": 19.4, "volume": 40815.0}, {"date": "2020-08-17", "close": 19.44, "volume": 66302.0}, {"date": "2020-08-18", "close": 19.52, "volume": 87441.0}, {"date": "2020-08-19", "close": 19.56, "volume": 34391.0}, {"date": "2020-08-20", "close": 19.76, "volume": 55886.0}, {"date": "2020-08-21", "close": 19.52, "volume": 132939.0}, {"date": "2020-08-24", "close": 19.28, "volume": 562831.0}, {"date": "2020-08-25", "close": 19.24, "volume": 491727.0}, {"date": "2020-08-26", "close": 19.32, "volume": 515605.0}, {"date": "2020-08-27", "close": 19.48, "volume": 237606.0}, {"date": "2020-08-28", "close": 19.56, "volume": 207137.0}, {"date": "2020-08-31", "close": 19.56, "volume": 232062.0}, {"date": "2020-09-01", "close": 19.84, "volume": 446488.0}, {"date": "2020-09-02", "close": 19.76, "volume": 701906.0}, {"date": "2020-09-03", "close": 19.12, "volume": 350604.0}, {"date": "2020-09-04", "close": 18.92, "volume": 296179.0}, {"date": "2020-09-08", "close": 18.48, "volume": 282541.0}, {"date": "2020-09-09", "close": 18.8, "volume": 202196.0}, {"date": "2020-09-10", "close": 18.56, "volume": 198012.0}, {"date": "2020-09-11", "close": 18.6, "volume": 197127.0}, {"date": "2020-09-14", "close": 18.68, "volume": 342019.0}, {"date": "2020-09-15", "close": 18.84, "volume": 103925.0}, {"date": "2020-09-16", "close": 19.0, "volume": 106353.0}, {"date": "2020-09-17", "close": 18.8, "volume": 269713.0}, {"date": "2020-09-18", "close": 18.76, "volume": 49371.0}, {"date": "2020-09-21", "close": 18.6, "volume": 58510.0}, {"date": "2020-09-22", "close": 18.56, "volume": 107540.0}, {"date": "2020-09-23", "close": 18.04, "volume": 95438.0}, {"date": "2020-09-24", "close": 18.04, "volume": 314747.0}, {"date": "2020-09-25", "close": 18.16, "volume": 109577.0}, {"date": "2020-09-28", "close": 18.44, "volume": 147721.0}, {"date": "2020-09-29", "close": 18.4, "volume": 210816.0}, {"date": "2020-09-30", "close": 18.32, "volume": 506412.0}, {"date": "2020-10-01", "close": 18.56, "volume": 317501.0}, {"date": "2020-10-02", "close": 18.48, "volume": 215211.0}, {"date": "2020-10-05", "close": 18.6, "volume": 380789.0}, {"date": "2020-10-06", "close": 18.76, "volume": 444361.0}, {"date": "2020-10-07", "close": 19.36, "volume": 132393.0}, {"date": "2020-10-08", "close": 19.32, "volume": 222830.0}, {"date": "2020-10-09", "close": 19.2, "volume": 128923.0}, {"date": "2020-10-12", "close": 19.24, "volume": 89553.0}, {"date": "2020-10-13", "close": 19.12, "volume": 123231.0}, {"date": "2020-10-14", "close": 19.12, "volume": 62715.0}, {"date": "2020-10-15", "close": 19.0, "volume": 48123.0}, {"date": "2020-10-16", "close": 19.0, "volume": 49006.0}, {"date": "2020-10-19", "close": 18.8, "volume": 52242.0}, {"date": "2020-10-20", "close": 18.96, "volume": 52909.0}, {"date": "2020-10-21", "close": 18.88, "volume": 33347.0}, {"date": "2020-10-22", "close": 18.96, "volume": 58003.0}, {"date": "2020-10-23", "close": 19.08, "volume": 99838.0}, {"date": "2020-10-26", "close": 18.76, "volume": 79174.0}, {"date": "2020-10-27", "close": 19.04, "volume": 152765.0}, {"date": "2020-10-28", "close": 18.28, "volume": 97116.0}, {"date": "2020-10-29", "close": 18.56, "volume": 92242.0}, {"date": "2020-10-30", "close": 18.2, "volume": 95714.0}, {"date": "2020-11-02", "close": 18.48, "volume": 158068.0}, {"date": "2020-11-03", "close": 18.84, "volume": 94012.0}, {"date": "2020-11-04", "close": 19.08, "volume": 103648.0}, {"date": "2020-11-05", "close": 19.12, "volume": 145878.0}, {"date": "2020-11-06", "close": 19.32, "volume": 162012.0}, {"date": "2020-11-09", "close": 19.52, "volume": 233664.0}, {"date": "2020-11-10", "close": 19.36, "volume": 188964.0}, {"date": "2020-11-11", "close": 19.64, "volume": 161421.0}, {"date": "2020-11-12", "close": 19.72, "volume": 235062.0}, {"date": "2020-11-13", "close": 19.88, "volume": 123973.0}, {"date": "2020-11-16", "close": 20.28, "volume": 363513.0}, {"date": "2020-11-17", "close": 20.44, "volume": 150669.0}, {"date": "2020-11-18", "close": 20.36, "volume": 201132.0}, {"date": "2020-11-19", "close": 20.76, "volume": 108009.0}, {"date": "2020-11-20", "close": 20.92, "volume": 75571.0}, {"date": "2020-11-23", "close": 21.16, "volume": 90277.0}, {"date": "2020-11-24", "close": 21.32, "volume": 207129.0}, {"date": "2020-11-25", "close": 21.44, "volume": 141173.0}, {"date": "2020-11-27", "close": 21.56, "volume": 80197.0}, {"date": "2020-11-30", "close": 21.56, "volume": 98162.0}, {"date": "2020-12-01", "close": 21.52, "volume": 308929.0}, {"date": "2020-12-02", "close": 21.76, "volume": 108084.0}, {"date": "2020-12-03", "close": 22.08, "volume": 129542.0}, {"date": "2020-12-04", "close": 22.28, "volume": 116919.0}, {"date": "2020-12-07", "close": 22.44, "volume": 212551.0}, {"date": "2020-12-08", "close": 22.6, "volume": 170428.0}, {"date": "2020-12-09", "close": 22.32, "volume": 123952.0}, {"date": "2020-12-10", "close": 22.24, "volume": 90579.0}, {"date": "2020-12-11", "close": 22.04, "volume": 106021.0}, {"date": "2020-12-14", "close": 22.08, "volume": 128083.0}, {"date": "2020-12-15", "close": 22.24, "volume": 128074.0}, {"date": "2020-12-16", "close": 22.4, "volume": 212758.0}, {"date": "2020-12-17", "close": 22.56, "volume": 74003.0}, {"date": "2020-12-18", "close": 22.68, "volume": 198256.0}, {"date": "2020-12-21", "close": 22.6, "volume": 230537.0}, {"date": "2020-12-22", "close": 22.64, "volume": 192132.0}, {"date": "2020-12-23", "close": 22.72, "volume": 100805.0}, {"date": "2020-12-24", "close": 22.8, "volume": 109133.0}, {"date": "2020-12-28", "close": 22.72, "volume": 264572.0}, {"date": "2020-12-29", "close": 22.64, "volume": 138632.0}, {"date": "2020-12-30", "close": 22.72, "volume": 339561.0}, {"date": "2020-12-31", "close": 22.96, "volume": 193003.0}, {"date": "2021-01-04", "close": 22.8, "volume": 537513.0}, {"date": "2021-01-05", "close": 22.92, "volume": 412834.0}, {"date": "2021-01-06", "close": 22.8, "volume": 534529.0}, {"date": "2021-01-07", "close": 23.08, "volume": 226331.0}, {"date": "2021-01-08", "close": 23.52, "volume": 164474.0}, {"date": "2021-01-11", "close": 23.56, "volume": 209984.0}, {"date": "2021-01-12", "close": 23.48, "volume": 195962.0}, {"date": "2021-01-13", "close": 23.2, "volume": 215539.0}, {"date": "2021-01-14", "close": 23.24, "volume": 210334.0}, {"date": "2021-01-15", "close": 23.04, "volume": 205261.0}, {"date": "2021-01-19", "close": 22.92, "volume": 358307.0}, {"date": "2021-01-20", "close": 23.0, "volume": 224509.0}, {"date": "2021-01-21", "close": 23.16, "volume": 178343.0}, {"date": "2021-01-22", "close": 23.08, "volume": 113940.0}, {"date": "2021-01-25", "close": 23.24, "volume": 81355.0}, {"date": "2021-01-26", "close": 23.32, "volume": 95917.0}, {"date": "2021-01-27", "close": 23.08, "volume": 262744.0}, {"date": "2021-01-28", "close": 23.32, "volume": 200564.0}, {"date": "2021-01-29", "close": 22.84, "volume": 149842.0}, {"date": "2021-02-01", "close": 23.28, "volume": 55026.0}, {"date": "2021-02-02", "close": 23.56, "volume": 87559.0}, {"date": "2021-02-03", "close": 23.32, "volume": 80203.0}, {"date": "2021-02-04", "close": 23.44, "volume": 67744.0}, {"date": "2021-02-05", "close": 23.52, "volume": 165839.0}, {"date": "2021-02-08", "close": 23.88, "volume": 266453.0}, {"date": "2021-02-09", "close": 24.0, "volume": 128411.0}, {"date": "2021-02-10", "close": 23.88, "volume": 158404.0}, {"date": "2021-02-11", "close": 23.84, "volume": 90526.0}, {"date": "2021-02-12", "close": 23.88, "volume": 89508.0}, {"date": "2021-02-16", "close": 23.84, "volume": 82069.0}, {"date": "2021-02-17", "close": 23.72, "volume": 53142.0}, {"date": "2021-02-18", "close": 23.44, "volume": 74613.0}, {"date": "2021-02-19", "close": 23.52, "volume": 61507.0}, {"date": "2021-02-22", "close": 23.16, "volume": 94697.0}, {"date": "2021-02-23", "close": 22.88, "volume": 182482.0}, {"date": "2021-02-24", "close": 23.08, "volume": 105881.0}, {"date": "2021-02-25", "close": 22.6, "volume": 156342.0}, {"date": "2021-02-26", "close": 22.72, "volume": 99270.0}, {"date": "2021-03-01", "close": 23.36, "volume": 92368.0}, {"date": "2021-03-02", "close": 23.32, "volume": 124881.0}, {"date": "2021-03-03", "close": 23.04, "volume": 121995.0}, {"date": "2021-03-04", "close": 22.48, "volume": 172441.0}, {"date": "2021-03-05", "close": 22.2, "volume": 211802.0}, {"date": "2021-03-08", "close": 21.92, "volume": 115331.0}, {"date": "2021-03-09", "close": 22.68, "volume": 113808.0}, {"date": "2021-03-10", "close": 22.76, "volume": 101311.0}, {"date": "2021-03-11", "close": 23.0, "volume": 60912.0}, {"date": "2021-03-12", "close": 22.84, "volume": 64658.0}, {"date": "2021-03-15", "close": 23.12, "volume": 57289.0}, {"date": "2021-03-16", "close": 23.12, "volume": 115272.0}, {"date": "2021-03-17", "close": 23.24, "volume": 68481.0}, {"date": "2021-03-18", "close": 22.84, "volume": 58477.0}, {"date": "2021-03-19", "close": 23.04, "volume": 90540.0}, {"date": "2021-03-22", "close": 22.92, "volume": 51937.0}, {"date": "2021-03-23", "close": 22.68, "volume": 48204.0}, {"date": "2021-03-24", "close": 22.4, "volume": 93144.0}, {"date": "2021-03-25", "close": 22.32, "volume": 100052.0}, {"date": "2021-03-26", "close": 22.28, "volume": 81093.0}, {"date": "2021-03-29", "close": 22.04, "volume": 77000.0}, {"date": "2021-03-30", "close": 22.24, "volume": 54773.0}, {"date": "2021-03-31", "close": 22.64, "volume": 154193.0}, {"date": "2021-04-01", "close": 22.84, "volume": 89935.0}, {"date": "2021-04-05", "close": 23.0, "volume": 133112.0}, {"date": "2021-04-06", "close": 23.2, "volume": 64802.0}, {"date": "2021-04-07", "close": 23.2, "volume": 125811.0}, {"date": "2021-04-08", "close": 23.28, "volume": 66624.0}, {"date": "2021-04-09", "close": 23.4, "volume": 85416.0}, {"date": "2021-04-12", "close": 23.4, "volume": 50211.0}, {"date": "2021-04-13", "close": 23.28, "volume": 96709.0}, {"date": "2021-04-14", "close": 23.2, "volume": 168036.0}, {"date": "2021-04-15", "close": 23.28, "volume": 107814.0}, {"date": "2021-04-16", "close": 23.24, "volume": 133443.0}, {"date": "2021-04-19", "close": 23.12, "volume": 80121.0}, {"date": "2021-04-20", "close": 22.84, "volume": 72632.0}, {"date": "2021-04-21", "close": 23.08, "volume": 67581.0}, {"date": "2021-04-22", "close": 23.0, "volume": 34418.0}, {"date": "2021-04-23", "close": 23.36, "volume": 61769.0}, {"date": "2021-04-26", "close": 23.36, "volume": 69799.0}, {"date": "2021-04-27", "close": 23.44, "volume": 41277.0}, {"date": "2021-04-28", "close": 23.32, "volume": 58544.0}, {"date": "2021-04-29", "close": 23.24, "volume": 62709.0}, {"date": "2021-04-30", "close": 23.08, "volume": 83589.0}, {"date": "2021-05-03", "close": 23.16, "volume": 90564.0}, {"date": "2021-05-04", "close": 22.92, "volume": 101638.0}, {"date": "2021-05-05", "close": 22.96, "volume": 54672.0}, {"date": "2021-05-06", "close": 22.88, "volume": 82032.0}, {"date": "2021-05-07", "close": 23.16, "volume": 77369.0}, {"date": "2021-05-10", "close": 22.92, "volume": 84440.0}, {"date": "2021-05-11", "close": 22.8, "volume": 123353.0}, {"date": "2021-05-12", "close": 22.08, "volume": 136561.0}, {"date": "2021-05-13", "close": 21.88, "volume": 106553.0}, {"date": "2021-05-14", "close": 22.2, "volume": 63873.0}, {"date": "2021-05-17", "close": 22.24, "volume": 98261.0}, {"date": "2021-05-18", "close": 22.48, "volume": 63220.0}, {"date": "2021-05-19", "close": 22.48, "volume": 99927.0}, {"date": "2021-05-20", "close": 22.52, "volume": 105473.0}, {"date": "2021-05-21", "close": 22.56, "volume": 119110.0}, {"date": "2021-05-24", "close": 22.84, "volume": 138187.0}, {"date": "2021-05-25", "close": 22.88, "volume": 78542.0}, {"date": "2021-05-26", "close": 23.0, "volume": 121082.0}, {"date": "2021-05-27", "close": 23.0, "volume": 176453.0}, {"date": "2021-05-28", "close": 23.24, "volume": 164691.0}, {"date": "2021-06-01", "close": 23.36, "volume": 164356.0}, {"date": "2021-06-02", "close": 23.32, "volume": 74676.0}, {"date": "2021-06-03", "close": 23.16, "volume": 77585.0}, {"date": "2021-06-04", "close": 23.36, "volume": 82164.0}, {"date": "2021-06-07", "close": 23.4, "volume": 179234.0}, {"date": "2021-06-08", "close": 23.52, "volume": 90507.0}, {"date": "2021-06-09", "close": 23.44, "volume": 79545.0}, {"date": "2021-06-10", "close": 23.56, "volume": 93042.0}, {"date": "2021-06-11", "close": 23.8, "volume": 98000.0}, {"date": "2021-06-14", "close": 23.96, "volume": 118533.0}, {"date": "2021-06-15", "close": 23.88, "volume": 125388.0}, {"date": "2021-06-16", "close": 23.8, "volume": 164876.0}, {"date": "2021-06-17", "close": 23.96, "volume": 174063.0}, {"date": "2021-06-18", "close": 23.8, "volume": 147358.0}, {"date": "2021-06-21", "close": 24.08, "volume": 101340.0}, {"date": "2021-06-22", "close": 24.2, "volume": 95355.0}, {"date": "2021-06-23", "close": 24.36, "volume": 189008.0}, {"date": "2021-06-24", "close": 24.6, "volume": 120001.0}, {"date": "2021-06-25", "close": 24.6, "volume": 108628.0}, {"date": "2021-06-28", "close": 24.68, "volume": 145770.0}, {"date": "2021-06-29", "close": 24.72, "volume": 125380.0}, {"date": "2021-06-30", "close": 24.56, "volume": 116412.0}, {"date": "2021-07-01", "close": 24.88, "volume": 145543.0}, {"date": "2021-07-02", "close": 24.72, "volume": 128142.0}, {"date": "2021-07-06", "close": 24.88, "volume": 57426.0}, {"date": "2021-07-07", "close": 24.96, "volume": 65277.0}, {"date": "2021-07-08", "close": 24.52, "volume": 168654.0}, {"date": "2021-07-09", "close": 24.44, "volume": 82308.0}, {"date": "2021-07-12", "close": 24.32, "volume": 128766.0}, {"date": "2021-07-13", "close": 24.04, "volume": 119817.0}, {"date": "2021-07-14", "close": 23.96, "volume": 133934.0}, {"date": "2021-07-15", "close": 23.44, "volume": 260689.0}, {"date": "2021-07-16", "close": 23.44, "volume": 413957.0}, {"date": "2021-07-19", "close": 22.92, "volume": 151550.0}, {"date": "2021-07-20", "close": 23.24, "volume": 104724.0}, {"date": "2021-07-21", "close": 23.68, "volume": 52212.0}, {"date": "2021-07-22", "close": 23.76, "volume": 53513.0}, {"date": "2021-07-23", "close": 23.92, "volume": 46017.0}, {"date": "2021-07-26", "close": 23.96, "volume": 54272.0}, {"date": "2021-07-27", "close": 23.76, "volume": 58184.0}, {"date": "2021-07-28", "close": 23.96, "volume": 42746.0}, {"date": "2021-07-29", "close": 24.2, "volume": 54137.0}, {"date": "2021-07-30", "close": 23.88, "volume": 71836.0}, {"date": "2021-08-02", "close": 24.04, "volume": 94503.0}, {"date": "2021-08-03", "close": 24.08, "volume": 60978.0}, {"date": "2021-08-04", "close": 24.4, "volume": 59744.0}, {"date": "2021-08-05", "close": 24.6, "volume": 111342.0}, {"date": "2021-08-06", "close": 24.72, "volume": 111068.0}, {"date": "2021-08-09", "close": 24.72, "volume": 79753.0}, {"date": "2021-08-10", "close": 24.32, "volume": 110476.0}, {"date": "2021-08-11", "close": 24.48, "volume": 44248.0}, {"date": "2021-08-12", "close": 24.28, "volume": 48242.0}, {"date": "2021-08-13", "close": 24.2, "volume": 25817.0}, {"date": "2021-08-16", "close": 23.92, "volume": 119488.0}, {"date": "2021-08-17", "close": 24.12, "volume": 124383.0}, {"date": "2021-08-18", "close": 24.08, "volume": 68229.0}, {"date": "2021-08-19", "close": 23.96, "volume": 69496.0}, {"date": "2021-08-20", "close": 24.12, "volume": 51815.0}, {"date": "2021-08-23", "close": 24.08, "volume": 77797.0}, {"date": "2021-08-24", "close": 24.36, "volume": 66498.0}, {"date": "2021-08-25", "close": 24.28, "volume": 62110.0}, {"date": "2021-08-26", "close": 24.4, "volume": 58309.0}, {"date": "2021-08-27", "close": 24.48, "volume": 51718.0}, {"date": "2021-08-30", "close": 24.52, "volume": 54685.0}, {"date": "2021-08-31", "close": 24.68, "volume": 48518.0}, {"date": "2021-09-01", "close": 24.84, "volume": 92417.0}, {"date": "2021-09-02", "close": 25.0, "volume": 49864.0}, {"date": "2021-09-03", "close": 24.84, "volume": 60630.0}, {"date": "2021-09-07", "close": 24.92, "volume": 59320.0}, {"date": "2021-09-08", "close": 25.08, "volume": 56390.0}, {"date": "2021-09-09", "close": 24.96, "volume": 76856.0}, {"date": "2021-09-10", "close": 24.72, "volume": 63628.0}, {"date": "2021-09-13", "close": 24.88, "volume": 58399.0}, {"date": "2021-09-14", "close": 24.4, "volume": 75354.0}, {"date": "2021-09-15", "close": 24.6, "volume": 45337.0}, {"date": "2021-09-16", "close": 24.68, "volume": 49096.0}, {"date": "2021-09-17", "close": 24.68, "volume": 43211.0}, {"date": "2021-09-20", "close": 24.16, "volume": 99164.0}, {"date": "2021-09-21", "close": 24.44, "volume": 42787.0}, {"date": "2021-09-22", "close": 24.64, "volume": 58503.0}, {"date": "2021-09-23", "close": 24.6, "volume": 91173.0}, {"date": "2021-09-24", "close": 24.68, "volume": 70932.0}, {"date": "2021-09-27", "close": 24.44, "volume": 35199.0}, {"date": "2021-09-28", "close": 24.0, "volume": 56700.0}, {"date": "2021-09-29", "close": 23.6, "volume": 95208.0}, {"date": "2021-09-30", "close": 23.84, "volume": 63160.0}, {"date": "2021-10-01", "close": 23.88, "volume": 64735.0}, {"date": "2021-10-04", "close": 23.64, "volume": 104241.0}, {"date": "2021-10-05", "close": 24.16, "volume": 72149.0}, {"date": "2021-10-06", "close": 24.32, "volume": 151432.0}, {"date": "2021-10-07", "close": 24.56, "volume": 83718.0}, {"date": "2021-10-08", "close": 24.44, "volume": 63521.0}, {"date": "2021-10-11", "close": 24.24, "volume": 145828.0}, {"date": "2021-10-12", "close": 24.44, "volume": 62773.0}, {"date": "2021-10-13", "close": 24.6, "volume": 51477.0}, {"date": "2021-10-14", "close": 24.72, "volume": 108426.0}, {"date": "2021-10-15", "close": 24.72, "volume": 52431.0}, {"date": "2021-10-18", "close": 24.8, "volume": 80229.0}, {"date": "2021-10-19", "close": 24.88, "volume": 46957.0}, {"date": "2021-10-20", "close": 25.04, "volume": 40895.0}, {"date": "2021-10-21", "close": 24.92, "volume": 53313.0}, {"date": "2021-10-22", "close": 25.04, "volume": 47888.0}, {"date": "2021-10-25", "close": 25.0, "volume": 35457.0}, {"date": "2021-10-26", "close": 25.0, "volume": 46296.0}, {"date": "2021-10-27", "close": 24.88, "volume": 55585.0}, {"date": "2021-10-28", "close": 25.0, "volume": 45306.0}, {"date": "2021-10-29", "close": 25.16, "volume": 38301.0}, {"date": "2021-11-01", "close": 25.36, "volume": 110471.0}, {"date": "2021-11-02", "close": 25.4, "volume": 66937.0}, {"date": "2021-11-03", "close": 25.44, "volume": 35263.0}, {"date": "2021-11-04", "close": 25.44, "volume": 152697.0}, {"date": "2021-11-05", "close": 25.56, "volume": 67931.0}, {"date": "2021-11-08", "close": 25.56, "volume": 69977.0}, {"date": "2021-11-09", "close": 25.36, "volume": 55649.0}, {"date": "2021-11-10", "close": 24.84, "volume": 47674.0}, {"date": "2021-11-11", "close": 25.04, "volume": 31771.0}, {"date": "2021-11-12", "close": 25.08, "volume": 40610.0}, {"date": "2021-11-15", "close": 25.08, "volume": 45993.0}, {"date": "2021-11-16", "close": 24.72, "volume": 139966.0}, {"date": "2021-11-17", "close": 24.4, "volume": 378876.0}, {"date": "2021-11-18", "close": 24.24, "volume": 236345.0}, {"date": "2021-11-19", "close": 24.12, "volume": 123172.0}, {"date": "2021-11-22", "close": 23.88, "volume": 157300.0}, {"date": "2021-11-23", "close": 23.52, "volume": 227618.0}, {"date": "2021-11-24", "close": 23.6, "volume": 155056.0}, {"date": "2021-11-26", "close": 23.24, "volume": 109177.0}, {"date": "2021-11-29", "close": 23.24, "volume": 115376.0}, {"date": "2021-11-30", "close": 23.04, "volume": 156009.0}, {"date": "2021-12-01", "close": 22.76, "volume": 155082.0}, {"date": "2021-12-02", "close": 22.8, "volume": 151609.0}, {"date": "2021-12-03", "close": 22.56, "volume": 107328.0}, {"date": "2021-12-06", "close": 22.48, "volume": 57651.0}, {"date": "2021-12-07", "close": 22.92, "volume": 132808.0}, {"date": "2021-12-08", "close": 23.16, "volume": 74454.0}, {"date": "2021-12-09", "close": 22.96, "volume": 48869.0}, {"date": "2021-12-10", "close": 22.92, "volume": 75310.0}, {"date": "2021-12-13", "close": 22.76, "volume": 75404.0}, {"date": "2021-12-14", "close": 22.56, "volume": 61568.0}, {"date": "2021-12-15", "close": 22.68, "volume": 89482.0}, {"date": "2021-12-16", "close": 22.52, "volume": 82135.0}, {"date": "2021-12-17", "close": 22.48, "volume": 59154.0}, {"date": "2021-12-20", "close": 22.24, "volume": 77542.0}, {"date": "2021-12-21", "close": 22.64, "volume": 90862.0}, {"date": "2021-12-22", "close": 23.0, "volume": 72004.0}, {"date": "2021-12-23", "close": 23.44, "volume": 74616.0}, {"date": "2021-12-27", "close": 23.16, "volume": 83389.0}, {"date": "2021-12-28", "close": 23.12, "volume": 81853.0}, {"date": "2021-12-29", "close": 23.12, "volume": 47277.0}, {"date": "2021-12-30", "close": 23.14, "volume": 45432.0}, {"date": "2021-12-31", "close": 23.32, "volume": 53098.0}, {"date": "2022-01-03", "close": 23.24, "volume": 78882.0}, {"date": "2022-01-04", "close": 23.08, "volume": 97695.0}, {"date": "2022-01-05", "close": 22.6, "volume": 82180.0}, {"date": "2022-01-06", "close": 22.92, "volume": 74450.0}, {"date": "2022-01-07", "close": 22.96, "volume": 65559.0}, {"date": "2022-01-10", "close": 23.0, "volume": 48180.0}, {"date": "2022-01-11", "close": 22.96, "volume": 49039.0}, {"date": "2022-01-12", "close": 22.64, "volume": 76033.0}, {"date": "2022-01-13", "close": 22.4, "volume": 47386.0}, {"date": "2022-01-14", "close": 22.2, "volume": 65820.0}, {"date": "2022-01-18", "close": 22.0, "volume": 89627.0}, {"date": "2022-01-19", "close": 21.6, "volume": 127948.0}, {"date": "2022-01-20", "close": 21.24, "volume": 186364.0}, {"date": "2022-01-21", "close": 20.4, "volume": 166489.0}, {"date": "2022-01-24", "close": 20.2, "volume": 175149.0}, {"date": "2022-01-25", "close": 20.68, "volume": 213576.0}, {"date": "2022-01-26", "close": 20.2, "volume": 146626.0}, {"date": "2022-01-27", "close": 20.44, "volume": 69348.0}, {"date": "2022-01-28", "close": 20.52, "volume": 50036.0}, {"date": "2022-01-31", "close": 21.24, "volume": 93166.0}, {"date": "2022-02-01", "close": 21.48, "volume": 93241.0}, {"date": "2022-02-02", "close": 21.52, "volume": 52676.0}, {"date": "2022-02-03", "close": 21.16, "volume": 81392.0}, {"date": "2022-02-04", "close": 20.96, "volume": 61710.0}, {"date": "2022-02-07", "close": 21.08, "volume": 34532.0}, {"date": "2022-02-08", "close": 21.28, "volume": 59132.0}, {"date": "2022-02-09", "close": 21.6, "volume": 68373.0}, {"date": "2022-02-10", "close": 21.08, "volume": 173540.0}, {"date": "2022-02-11", "close": 20.8, "volume": 87921.0}, {"date": "2022-02-14", "close": 20.0, "volume": 129428.0}, {"date": "2022-02-15", "close": 20.16, "volume": 124120.0}, {"date": "2022-02-16", "close": 20.4, "volume": 85565.0}, {"date": "2022-02-17", "close": 19.96, "volume": 77662.0}, {"date": "2022-02-18", "close": 19.88, "volume": 50427.0}, {"date": "2022-02-22", "close": 19.32, "volume": 75727.0}, {"date": "2022-02-23", "close": 19.0, "volume": 130557.0}, {"date": "2022-02-24", "close": 19.48, "volume": 194892.0}, {"date": "2022-02-25", "close": 19.8, "volume": 85126.0}, {"date": "2022-02-28", "close": 19.96, "volume": 66303.0}, {"date": "2022-03-01", "close": 20.04, "volume": 110253.0}, {"date": "2022-03-02", "close": 20.16, "volume": 56078.0}, {"date": "2022-03-03", "close": 19.84, "volume": 70270.0}, {"date": "2022-03-04", "close": 19.44, "volume": 50932.0}, {"date": "2022-03-07", "close": 19.08, "volume": 59835.0}, {"date": "2022-03-08", "close": 19.04, "volume": 106284.0}, {"date": "2022-03-09", "close": 19.12, "volume": 76393.0}, {"date": "2022-03-10", "close": 19.12, "volume": 71066.0}, {"date": "2022-03-11", "close": 18.48, "volume": 88980.0}, {"date": "2022-03-14", "close": 18.24, "volume": 106823.0}, {"date": "2022-03-15", "close": 18.28, "volume": 82941.0}, {"date": "2022-03-16", "close": 19.0, "volume": 51708.0}, {"date": "2022-03-17", "close": 19.2, "volume": 109726.0}, {"date": "2022-03-18", "close": 19.76, "volume": 103439.0}, {"date": "2022-03-21", "close": 19.64, "volume": 45323.0}, {"date": "2022-03-22", "close": 20.08, "volume": 37331.0}, {"date": "2022-03-23", "close": 19.72, "volume": 38860.0}, {"date": "2022-03-24", "close": 19.8, "volume": 50194.0}, {"date": "2022-03-25", "close": 19.8, "volume": 49251.0}, {"date": "2022-03-28", "close": 19.68, "volume": 47779.0}, {"date": "2022-03-29", "close": 20.12, "volume": 63033.0}, {"date": "2022-03-30", "close": 20.04, "volume": 41302.0}, {"date": "2022-03-31", "close": 20.12, "volume": 127716.0}, {"date": "2022-04-01", "close": 20.36, "volume": 68010.0}, {"date": "2022-04-04", "close": 20.4, "volume": 50337.0}, {"date": "2022-04-05", "close": 19.84, "volume": 66048.0}, {"date": "2022-04-06", "close": 19.56, "volume": 80702.0}, {"date": "2022-04-07", "close": 19.56, "volume": 89695.0}, {"date": "2022-04-08", "close": 19.04, "volume": 45942.0}, {"date": "2022-04-11", "close": 18.8, "volume": 96028.0}, {"date": "2022-04-12", "close": 18.84, "volume": 39378.0}, {"date": "2022-04-13", "close": 18.84, "volume": 41554.0}, {"date": "2022-04-14", "close": 18.72, "volume": 34176.0}, {"date": "2022-04-18", "close": 18.76, "volume": 37703.0}, {"date": "2022-04-19", "close": 18.92, "volume": 40510.0}, {"date": "2022-04-20", "close": 18.8, "volume": 41887.0}, {"date": "2022-04-21", "close": 18.56, "volume": 51612.0}, {"date": "2022-04-22", "close": 18.32, "volume": 46618.0}, {"date": "2022-04-25", "close": 18.12, "volume": 49951.0}, {"date": "2022-04-26", "close": 18.0, "volume": 52915.0}, {"date": "2022-04-27", "close": 17.96, "volume": 58223.0}, {"date": "2022-04-28", "close": 17.96, "volume": 60814.0}, {"date": "2022-04-29", "close": 17.8, "volume": 59753.0}, {"date": "2022-05-02", "close": 17.76, "volume": 115267.0}, {"date": "2022-05-03", "close": 17.76, "volume": 69810.0}, {"date": "2022-05-04", "close": 18.04, "volume": 136928.0}, {"date": "2022-05-05", "close": 17.72, "volume": 164014.0}, {"date": "2022-05-06", "close": 17.44, "volume": 133432.0}, {"date": "2022-05-09", "close": 16.44, "volume": 223951.0}, {"date": "2022-05-10", "close": 16.32, "volume": 97087.0}, {"date": "2022-05-11", "close": 15.84, "volume": 146405.0}, {"date": "2022-05-12", "close": 15.04, "volume": 269097.0}, {"date": "2022-05-13", "close": 15.24, "volume": 111532.0}, {"date": "2022-05-16", "close": 15.32, "volume": 150025.0}, {"date": "2022-05-17", "close": 15.68, "volume": 123677.0}, {"date": "2022-05-18", "close": 15.36, "volume": 58015.0}, {"date": "2022-05-19", "close": 15.32, "volume": 189488.0}, {"date": "2022-05-20", "close": 15.28, "volume": 99008.0}, {"date": "2022-05-23", "close": 15.28, "volume": 94145.0}, {"date": "2022-05-24", "close": 15.36, "volume": 101928.0}, {"date": "2022-05-25", "close": 15.52, "volume": 110047.0}, {"date": "2022-05-26", "close": 15.8, "volume": 221828.0}, {"date": "2022-05-27", "close": 16.28, "volume": 87074.0}, {"date": "2022-05-31", "close": 16.4, "volume": 109488.0}, {"date": "2022-06-01", "close": 16.48, "volume": 138670.0}, {"date": "2022-06-02", "close": 16.68, "volume": 59214.0}, {"date": "2022-06-03", "close": 16.56, "volume": 79773.0}, {"date": "2022-06-06", "close": 16.64, "volume": 63091.0}, {"date": "2022-06-07", "close": 16.72, "volume": 66236.0}, {"date": "2022-06-08", "close": 16.72, "volume": 62455.0}, {"date": "2022-06-09", "close": 16.32, "volume": 66218.0}, {"date": "2022-06-10", "close": 16.08, "volume": 164014.0}, {"date": "2022-06-13", "close": 14.96, "volume": 197412.0}, {"date": "2022-06-14", "close": 14.44, "volume": 235855.0}, {"date": "2022-06-15", "close": 14.8, "volume": 132585.0}, {"date": "2022-06-16", "close": 13.92, "volume": 112768.0}, {"date": "2022-06-17", "close": 14.2, "volume": 78799.0}, {"date": "2022-06-21", "close": 14.4, "volume": 52776.0}, {"date": "2022-06-22", "close": 14.36, "volume": 71297.0}, {"date": "2022-06-23", "close": 14.48, "volume": 74393.0}, {"date": "2022-06-24", "close": 14.64, "volume": 193269.0}, {"date": "2022-06-27", "close": 14.6, "volume": 76524.0}, {"date": "2022-06-28", "close": 14.52, "volume": 150693.0}, {"date": "2022-06-29", "close": 14.68, "volume": 101308.0}, {"date": "2022-06-30", "close": 14.72, "volume": 212675.0}, {"date": "2022-07-01", "close": 14.36, "volume": 284930.0}, {"date": "2022-07-05", "close": 14.52, "volume": 77910.0}, {"date": "2022-07-06", "close": 14.56, "volume": 60147.0}, {"date": "2022-07-07", "close": 14.76, "volume": 71453.0}, {"date": "2022-07-08", "close": 14.64, "volume": 66797.0}, {"date": "2022-07-11", "close": 14.12, "volume": 249631.0}, {"date": "2022-07-12", "close": 14.08, "volume": 172271.0}, {"date": "2022-07-13", "close": 14.12, "volume": 138642.0}, {"date": "2022-07-14", "close": 14.04, "volume": 160512.0}, {"date": "2022-07-15", "close": 14.28, "volume": 750009.0}, {"date": "2022-07-18", "close": 14.16, "volume": 121546.0}, {"date": "2022-07-19", "close": 14.48, "volume": 130901.0}, {"date": "2022-07-20", "close": 14.92, "volume": 273458.0}, {"date": "2022-07-21", "close": 15.12, "volume": 116941.0}, {"date": "2022-07-22", "close": 15.2, "volume": 126716.0}, {"date": "2022-07-25", "close": 15.04, "volume": 49627.0}, {"date": "2022-07-26", "close": 14.64, "volume": 69262.0}, {"date": "2022-07-27", "close": 15.04, "volume": 92953.0}, {"date": "2022-07-28", "close": 15.4, "volume": 90911.0}, {"date": "2022-07-29", "close": 15.72, "volume": 111980.0}, {"date": "2022-08-01", "close": 15.8, "volume": 217631.0}, {"date": "2022-08-02", "close": 15.8, "volume": 106461.0}, {"date": "2022-08-03", "close": 16.16, "volume": 151960.0}, {"date": "2022-08-04", "close": 16.12, "volume": 131639.0}, {"date": "2022-08-05", "close": 16.4, "volume": 100327.0}, {"date": "2022-08-08", "close": 16.44, "volume": 116419.0}, {"date": "2022-08-09", "close": 16.32, "volume": 108094.0}, {"date": "2022-08-10", "close": 16.84, "volume": 146503.0}, {"date": "2022-08-11", "close": 16.64, "volume": 131287.0}, {"date": "2022-08-12", "close": 16.84, "volume": 66065.0}, {"date": "2022-08-15", "close": 16.8, "volume": 59598.0}, {"date": "2022-08-16", "close": 16.64, "volume": 56025.0}, {"date": "2022-08-17", "close": 16.44, "volume": 98614.0}, {"date": "2022-08-18", "close": 16.4, "volume": 64109.0}, {"date": "2022-08-19", "close": 16.32, "volume": 57077.0}, {"date": "2022-08-22", "close": 16.0, "volume": 72176.0}, {"date": "2022-08-23", "close": 16.0, "volume": 55283.0}, {"date": "2022-08-24", "close": 16.0, "volume": 38312.0}, {"date": "2022-08-25", "close": 16.16, "volume": 57375.0}, {"date": "2022-08-26", "close": 16.0, "volume": 38960.0}, {"date": "2022-08-29", "close": 15.76, "volume": 54099.0}, {"date": "2022-08-30", "close": 15.4, "volume": 101738.0}, {"date": "2022-08-31", "close": 15.48, "volume": 57917.0}, {"date": "2022-09-01", "close": 15.52, "volume": 117070.0}, {"date": "2022-09-02", "close": 15.24, "volume": 97859.0}, {"date": "2022-09-06", "close": 15.16, "volume": 56496.0}, {"date": "2022-09-07", "close": 15.52, "volume": 66698.0}, {"date": "2022-09-08", "close": 15.64, "volume": 46137.0}, {"date": "2022-09-09", "close": 15.76, "volume": 38138.0}, {"date": "2022-09-12", "close": 15.8, "volume": 65512.0}, {"date": "2022-09-13", "close": 15.24, "volume": 64418.0}, {"date": "2022-09-14", "close": 15.24, "volume": 48799.0}, {"date": "2022-09-15", "close": 15.12, "volume": 72335.0}, {"date": "2022-09-16", "close": 14.76, "volume": 93311.0}, {"date": "2022-09-19", "close": 14.72, "volume": 65413.0}, {"date": "2022-09-20", "close": 14.44, "volume": 93915.0}, {"date": "2022-09-21", "close": 14.08, "volume": 161021.0}, {"date": "2022-09-22", "close": 13.68, "volume": 138494.0}, {"date": "2022-09-23", "close": 13.12, "volume": 177194.0}, {"date": "2022-09-26", "close": 13.0, "volume": 238013.0}, {"date": "2022-09-27", "close": 12.84, "volume": 180866.0}, {"date": "2022-09-28", "close": 13.32, "volume": 190867.0}, {"date": "2022-09-29", "close": 12.92, "volume": 160100.0}, {"date": "2022-09-30", "close": 12.8, "volume": 181237.0}, {"date": "2022-10-03", "close": 12.92, "volume": 238971.0}, {"date": "2022-10-04", "close": 13.64, "volume": 105918.0}, {"date": "2022-10-05", "close": 13.52, "volume": 86450.0}, {"date": "2022-10-06", "close": 13.56, "volume": 63092.0}, {"date": "2022-10-07", "close": 13.16, "volume": 81844.0}, {"date": "2022-10-10", "close": 13.04, "volume": 199468.0}, {"date": "2022-10-11", "close": 13.04, "volume": 141268.0}, {"date": "2022-10-12", "close": 12.84, "volume": 112055.0}, {"date": "2022-10-13", "close": 13.04, "volume": 177428.0}, {"date": "2022-10-14", "close": 12.72, "volume": 110097.0}, {"date": "2022-10-17", "close": 12.88, "volume": 102203.0}, {"date": "2022-10-18", "close": 13.12, "volume": 61146.0}, {"date": "2022-10-19", "close": 12.92, "volume": 98253.0}, {"date": "2022-10-20", "close": 13.2, "volume": 242028.0}, {"date": "2022-10-21", "close": 13.32, "volume": 84596.0}, {"date": "2022-10-24", "close": 13.48, "volume": 67208.0}, {"date": "2022-10-25", "close": 13.84, "volume": 52397.0}, {"date": "2022-10-26", "close": 13.88, "volume": 77932.0}, {"date": "2022-10-27", "close": 13.72, "volume": 87135.0}, {"date": "2022-10-28", "close": 13.96, "volume": 94361.0}, {"date": "2022-10-31", "close": 14.04, "volume": 42887.0}, {"date": "2022-11-01", "close": 14.36, "volume": 145396.0}, {"date": "2022-11-02", "close": 14.28, "volume": 83621.0}, {"date": "2022-11-03", "close": 14.04, "volume": 96564.0}, {"date": "2022-11-04", "close": 14.44, "volume": 59285.0}, {"date": "2022-11-07", "close": 14.76, "volume": 111854.0}, {"date": "2022-11-08", "close": 14.68, "volume": 91443.0}, {"date": "2022-11-09", "close": 14.44, "volume": 90114.0}, {"date": "2022-11-10", "close": 15.36, "volume": 83573.0}, {"date": "2022-11-11", "close": 14.92, "volume": 88359.0}, {"date": "2022-11-14", "close": 14.56, "volume": 91185.0}, {"date": "2022-11-15", "close": 14.64, "volume": 77840.0}, {"date": "2022-11-16", "close": 14.56, "volume": 60488.0}, {"date": "2022-11-17", "close": 14.16, "volume": 116407.0}, {"date": "2022-11-18", "close": 14.16, "volume": 39255.0}, {"date": "2022-11-21", "close": 14.0, "volume": 86103.0}, {"date": "2022-11-22", "close": 14.12, "volume": 67611.0}, {"date": "2022-11-23", "close": 14.16, "volume": 114886.0}, {"date": "2022-11-25", "close": 14.12, "volume": 74433.0}, {"date": "2022-11-28", "close": 14.0, "volume": 114866.0}, {"date": "2022-11-29", "close": 14.04, "volume": 93544.0}, {"date": "2022-11-30", "close": 14.48, "volume": 125421.0}, {"date": "2022-12-01", "close": 14.52, "volume": 174863.0}, {"date": "2022-12-02", "close": 14.64, "volume": 70910.0}, {"date": "2022-12-05", "close": 14.32, "volume": 118499.0}, {"date": "2022-12-06", "close": 14.24, "volume": 91964.0}, {"date": "2022-12-07", "close": 14.48, "volume": 178473.0}, {"date": "2022-12-08", "close": 14.88, "volume": 126669.0}, {"date": "2022-12-09", "close": 14.6, "volume": 52955.0}, {"date": "2022-12-12", "close": 14.4, "volume": 79657.0}, {"date": "2022-12-13", "close": 14.48, "volume": 58461.0}, {"date": "2022-12-14", "close": 14.48, "volume": 34861.0}, {"date": "2022-12-15", "close": 14.2, "volume": 84838.0}, {"date": "2022-12-16", "close": 14.08, "volume": 61821.0}, {"date": "2022-12-19", "close": 13.84, "volume": 79767.0}, {"date": "2022-12-20", "close": 13.76, "volume": 88580.0}, {"date": "2022-12-21", "close": 13.96, "volume": 108190.0}, {"date": "2022-12-22", "close": 13.8, "volume": 104822.0}, {"date": "2022-12-23", "close": 14.08, "volume": 74921.0}, {"date": "2022-12-27", "close": 13.68, "volume": 200962.0}, {"date": "2022-12-28", "close": 13.44, "volume": 216950.0}, {"date": "2022-12-29", "close": 13.76, "volume": 125304.0}, {"date": "2022-12-30", "close": 13.6, "volume": 156698.0}, {"date": "2023-01-03", "close": 13.56, "volume": 145331.0}, {"date": "2023-01-04", "close": 13.8, "volume": 32758.0}, {"date": "2023-01-05", "close": 13.72, "volume": 54907.0}, {"date": "2023-01-06", "close": 14.08, "volume": 68733.0}, {"date": "2023-01-09", "close": 14.36, "volume": 59037.0}, {"date": "2023-01-10", "close": 14.56, "volume": 73039.0}, {"date": "2023-01-11", "close": 14.76, "volume": 79995.0}, {"date": "2023-01-12", "close": 15.12, "volume": 71475.0}, {"date": "2023-01-13", "close": 15.12, "volume": 56636.0}, {"date": "2023-01-17", "close": 15.24, "volume": 75412.0}, {"date": "2023-01-18", "close": 14.92, "volume": 107759.0}, {"date": "2023-01-19", "close": 14.64, "volume": 52365.0}, {"date": "2023-01-20", "close": 15.08, "volume": 74657.0}, {"date": "2023-01-23", "close": 15.32, "volume": 65371.0}, {"date": "2023-01-24", "close": 15.52, "volume": 52741.0}, {"date": "2023-01-25", "close": 15.48, "volume": 41948.0}, {"date": "2023-01-26", "close": 15.72, "volume": 48920.0}, {"date": "2023-01-27", "close": 15.92, "volume": 72518.0}, {"date": "2023-01-30", "close": 15.68, "volume": 86469.0}, {"date": "2023-01-31", "close": 15.84, "volume": 47702.0}, {"date": "2023-02-01", "close": 16.12, "volume": 113270.0}, {"date": "2023-02-02", "close": 16.56, "volume": 84071.0}, {"date": "2023-02-03", "close": 16.12, "volume": 94732.0}, {"date": "2023-02-06", "close": 16.12, "volume": 104884.0}, {"date": "2023-02-07", "close": 16.32, "volume": 84711.0}, {"date": "2023-02-08", "close": 16.2, "volume": 62208.0}, {"date": "2023-02-09", "close": 16.04, "volume": 87727.0}, {"date": "2023-02-10", "close": 15.64, "volume": 105992.0}, {"date": "2023-02-13", "close": 15.92, "volume": 113529.0}, {"date": "2023-02-14", "close": 15.92, "volume": 75969.0}, {"date": "2023-02-15", "close": 15.64, "volume": 146438.0}, {"date": "2023-02-16", "close": 15.32, "volume": 100474.0}, {"date": "2023-02-17", "close": 15.48, "volume": 39524.0}, {"date": "2023-02-21", "close": 15.0, "volume": 42415.0}, {"date": "2023-02-22", "close": 14.96, "volume": 28684.0}, {"date": "2023-02-23", "close": 15.08, "volume": 44471.0}, {"date": "2023-02-24", "close": 14.84, "volume": 55356.0}, {"date": "2023-02-27", "close": 15.0, "volume": 57309.0}, {"date": "2023-02-28", "close": 14.84, "volume": 43319.0}, {"date": "2023-03-01", "close": 14.96, "volume": 94475.0}, {"date": "2023-03-02", "close": 14.96, "volume": 44678.0}, {"date": "2023-03-03", "close": 15.28, "volume": 75232.0}, {"date": "2023-03-06", "close": 14.76, "volume": 204939.0}, {"date": "2023-03-07", "close": 14.4, "volume": 134596.0}, {"date": "2023-03-08", "close": 14.4, "volume": 63780.0}, {"date": "2023-03-09", "close": 13.88, "volume": 87695.0}, {"date": "2023-03-10", "close": 13.28, "volume": 145333.0}, {"date": "2023-03-13", "close": 12.84, "volume": 149104.0}, {"date": "2023-03-14", "close": 13.04, "volume": 117784.0}, {"date": "2023-03-15", "close": 12.96, "volume": 75991.0}, {"date": "2023-03-16", "close": 13.08, "volume": 107392.0}, {"date": "2023-03-17", "close": 12.96, "volume": 59871.0}, {"date": "2023-03-20", "close": 12.76, "volume": 85711.0}, {"date": "2023-03-21", "close": 13.16, "volume": 105974.0}, {"date": "2023-03-22", "close": 13.0, "volume": 105312.0}, {"date": "2023-03-23", "close": 13.0, "volume": 146195.0}, {"date": "2023-03-24", "close": 12.84, "volume": 160403.0}, {"date": "2023-03-27", "close": 12.96, "volume": 96940.0}, {"date": "2023-03-28", "close": 12.98, "volume": 99630.0}, {"date": "2023-03-29", "close": 13.2, "volume": 194397.0}, {"date": "2023-03-30", "close": 13.32, "volume": 139698.0}, {"date": "2023-03-31", "close": 13.44, "volume": 129800.0}, {"date": "2023-04-03", "close": 13.76, "volume": 131854.0}, {"date": "2023-04-04", "close": 13.8, "volume": 114830.0}, {"date": "2023-04-05", "close": 13.52, "volume": 174568.0}, {"date": "2023-04-06", "close": 13.6, "volume": 159554.0}, {"date": "2023-04-10", "close": 13.56, "volume": 170089.0}, {"date": "2023-04-11", "close": 13.68, "volume": 116674.0}, {"date": "2023-04-12", "close": 13.64, "volume": 92355.0}, {"date": "2023-04-13", "close": 13.72, "volume": 84276.0}, {"date": "2023-04-14", "close": 13.6, "volume": 143790.0}, {"date": "2023-04-17", "close": 13.64, "volume": 193633.0}, {"date": "2023-04-18", "close": 13.72, "volume": 108545.0}, {"date": "2023-04-19", "close": 13.68, "volume": 25430.0}, {"date": "2023-04-20", "close": 13.56, "volume": 77379.0}, {"date": "2023-04-21", "close": 13.68, "volume": 210575.0}, {"date": "2023-04-24", "close": 13.64, "volume": 65757.0}, {"date": "2023-04-25", "close": 13.48, "volume": 207031.0}, {"date": "2023-04-26", "close": 13.36, "volume": 250385.0}, {"date": "2023-04-27", "close": 13.6, "volume": 139074.0}, {"date": "2023-04-28", "close": 13.76, "volume": 163829.0}, {"date": "2023-05-01", "close": 13.48, "volume": 118747.0}, {"date": "2023-05-02", "close": 13.32, "volume": 160611.0}, {"date": "2023-05-03", "close": 13.2, "volume": 72979.0}, {"date": "2023-05-04", "close": 13.16, "volume": 153784.0}, {"date": "2023-05-05", "close": 13.28, "volume": 45511.0}, {"date": "2023-05-08", "close": 13.32, "volume": 141710.0}, {"date": "2023-05-09", "close": 13.24, "volume": 148822.0}, {"date": "2023-05-10", "close": 13.2, "volume": 176826.0}, {"date": "2023-05-11", "close": 13.24, "volume": 145269.0}, {"date": "2023-05-12", "close": 13.12, "volume": 127024.0}, {"date": "2023-05-15", "close": 13.16, "volume": 98697.0}, {"date": "2023-05-16", "close": 13.12, "volume": 146478.0}, {"date": "2023-05-17", "close": 13.16, "volume": 175634.0}, {"date": "2023-05-18", "close": 13.2, "volume": 103183.0}, {"date": "2023-05-19", "close": 13.12, "volume": 188880.0}, {"date": "2023-05-22", "close": 12.76, "volume": 198512.0}, {"date": "2023-05-23", "close": 12.64, "volume": 254368.0}, {"date": "2023-05-24", "close": 12.56, "volume": 201723.0}, {"date": "2023-05-25", "close": 12.56, "volume": 234833.0}, {"date": "2023-05-26", "close": 12.76, "volume": 230117.0}, {"date": "2023-05-30", "close": 12.64, "volume": 251783.0}, {"date": "2023-05-31", "close": 12.76, "volume": 195491.0}, {"date": "2023-06-01", "close": 12.96, "volume": 217858.0}, {"date": "2023-06-02", "close": 13.12, "volume": 211300.0}, {"date": "2023-06-05", "close": 13.24, "volume": 160302.0}, {"date": "2023-06-06", "close": 13.2, "volume": 107479.0}, {"date": "2023-06-07", "close": 13.16, "volume": 162489.0}, {"date": "2023-06-08", "close": 13.28, "volume": 103685.0}, {"date": "2023-06-09", "close": 13.28, "volume": 199759.0}, {"date": "2023-06-12", "close": 13.28, "volume": 175680.0}, {"date": "2023-06-13", "close": 13.36, "volume": 177169.0}, {"date": "2023-06-14", "close": 13.44, "volume": 285512.0}, {"date": "2023-06-15", "close": 13.68, "volume": 241561.0}, {"date": "2023-06-16", "close": 13.6, "volume": 146277.0}, {"date": "2023-06-20", "close": 13.56, "volume": 262768.0}, {"date": "2023-06-21", "close": 13.48, "volume": 193627.0}, {"date": "2023-06-22", "close": 13.4, "volume": 196366.0}, {"date": "2023-06-23", "close": 13.36, "volume": 258997.0}, {"date": "2023-06-26", "close": 13.32, "volume": 153198.0}, {"date": "2023-06-27", "close": 13.6, "volume": 207034.0}, {"date": "2023-06-28", "close": 13.64, "volume": 121721.0}, {"date": "2023-06-29", "close": 13.72, "volume": 85607.0}, {"date": "2023-06-30", "close": 13.92, "volume": 139727.0}, {"date": "2023-07-03", "close": 13.92, "volume": 105124.0}, {"date": "2023-07-05", "close": 13.84, "volume": 138094.0}, {"date": "2023-07-06", "close": 13.44, "volume": 73292.0}, {"date": "2023-07-07", "close": 13.44, "volume": 59729.0}, {"date": "2023-07-10", "close": 13.56, "volume": 99652.0}, {"date": "2023-07-11", "close": 13.72, "volume": 105616.0}, {"date": "2023-07-12", "close": 13.68, "volume": 138850.0}, {"date": "2023-07-13", "close": 13.8, "volume": 72404.0}, {"date": "2023-07-14", "close": 13.64, "volume": 94885.0}, {"date": "2023-07-17", "close": 13.72, "volume": 81497.0}, {"date": "2023-07-18", "close": 13.88, "volume": 81233.0}, {"date": "2023-07-19", "close": 13.92, "volume": 80724.0}, {"date": "2023-07-20", "close": 13.68, "volume": 133607.0}, {"date": "2023-07-21", "close": 13.84, "volume": 101277.0}, {"date": "2023-07-24", "close": 13.76, "volume": 41292.0}, {"date": "2023-07-25", "close": 13.8, "volume": 30989.0}, {"date": "2023-07-26", "close": 13.92, "volume": 48157.0}, {"date": "2023-07-27", "close": 13.88, "volume": 109645.0}, {"date": "2023-07-28", "close": 14.08, "volume": 59624.0}, {"date": "2023-07-31", "close": 14.2, "volume": 61260.0}, {"date": "2023-08-01", "close": 14.16, "volume": 123672.0}, {"date": "2023-08-02", "close": 13.84, "volume": 82443.0}, {"date": "2023-08-03", "close": 13.68, "volume": 55661.0}, {"date": "2023-08-04", "close": 13.72, "volume": 69975.0}, {"date": "2023-08-07", "close": 13.88, "volume": 57800.0}, {"date": "2023-08-08", "close": 13.72, "volume": 58362.0}, {"date": "2023-08-09", "close": 13.72, "volume": 68219.0}, {"date": "2023-08-10", "close": 13.6, "volume": 60572.0}, {"date": "2023-08-11", "close": 13.64, "volume": 41376.0}, {"date": "2023-08-14", "close": 13.68, "volume": 55014.0}, {"date": "2023-08-15", "close": 13.48, "volume": 56506.0}, {"date": "2023-08-16", "close": 13.36, "volume": 76549.0}, {"date": "2023-08-17", "close": 13.16, "volume": 116454.0}, {"date": "2023-08-18", "close": 13.16, "volume": 74995.0}, {"date": "2023-08-21", "close": 13.2, "volume": 61570.0}, {"date": "2023-08-22", "close": 13.08, "volume": 83537.0}, {"date": "2023-08-23", "close": 13.32, "volume": 102639.0}, {"date": "2023-08-24", "close": 13.08, "volume": 112354.0}, {"date": "2023-08-25", "close": 13.16, "volume": 85676.0}, {"date": "2023-08-28", "close": 13.16, "volume": 78091.0}, {"date": "2023-08-29", "close": 13.36, "volume": 102906.0}, {"date": "2023-08-30", "close": 13.36, "volume": 34362.0}, {"date": "2023-08-31", "close": 13.44, "volume": 41820.0}, {"date": "2023-09-01", "close": 13.44, "volume": 255370.0}, {"date": "2023-09-05", "close": 13.2, "volume": 105704.0}, {"date": "2023-09-06", "close": 13.08, "volume": 93820.0}, {"date": "2023-09-07", "close": 13.08, "volume": 140196.0}, {"date": "2023-09-08", "close": 12.92, "volume": 172223.0}, {"date": "2023-09-11", "close": 12.92, "volume": 122595.0}, {"date": "2023-09-12", "close": 12.82, "volume": 195001.0}, {"date": "2023-09-13", "close": 12.76, "volume": 182456.0}, {"date": "2023-09-14", "close": 12.88, "volume": 269031.0}, {"date": "2023-09-15", "close": 12.6, "volume": 250417.0}, {"date": "2023-09-18", "close": 12.6, "volume": 184496.0}, {"date": "2023-09-19", "close": 12.56, "volume": 150618.0}, {"date": "2023-09-20", "close": 12.52, "volume": 67009.0}, {"date": "2023-09-21", "close": 12.32, "volume": 162398.0}, {"date": "2023-09-22", "close": 12.24, "volume": 205865.0}, {"date": "2023-09-25", "close": 12.28, "volume": 207584.0}, {"date": "2023-09-26", "close": 12.16, "volume": 191231.0}, {"date": "2023-09-27", "close": 12.28, "volume": 328104.0}, {"date": "2023-09-28", "close": 12.4, "volume": 305477.0}, {"date": "2023-09-29", "close": 12.44, "volume": 190546.0}, {"date": "2023-10-02", "close": 12.32, "volume": 171391.0}, {"date": "2023-10-03", "close": 12.0, "volume": 112806.0}, {"date": "2023-10-04", "close": 12.04, "volume": 176135.0}, {"date": "2023-10-05", "close": 12.04, "volume": 121580.0}, {"date": "2023-10-06", "close": 12.12, "volume": 93370.0}, {"date": "2023-10-09", "close": 12.24, "volume": 135367.0}, {"date": "2023-10-10", "close": 12.36, "volume": 118938.0}, {"date": "2023-10-11", "close": 12.28, "volume": 88972.0}, {"date": "2023-10-12", "close": 12.16, "volume": 118945.0}, {"date": "2023-10-13", "close": 12.04, "volume": 178939.0}, {"date": "2023-10-16", "close": 12.04, "volume": 284087.0}, {"date": "2023-10-17", "close": 12.16, "volume": 189016.0}, {"date": "2023-10-18", "close": 12.04, "volume": 84475.0}, {"date": "2023-10-19", "close": 11.84, "volume": 159801.0}, {"date": "2023-10-20", "close": 11.76, "volume": 84159.0}, {"date": "2023-10-23", "close": 11.76, "volume": 94584.0}, {"date": "2023-10-24", "close": 11.88, "volume": 192614.0}, {"date": "2023-10-25", "close": 11.64, "volume": 203739.0}, {"date": "2023-10-26", "close": 11.48, "volume": 124083.0}, {"date": "2023-10-27", "close": 11.44, "volume": 101070.0}, {"date": "2023-10-30", "close": 11.44, "volume": 57848.0}, {"date": "2023-10-31", "close": 11.68, "volume": 151874.0}, {"date": "2023-11-01", "close": 11.88, "volume": 143720.0}, {"date": "2023-11-02", "close": 12.52, "volume": 155194.0}, {"date": "2023-11-03", "close": 12.76, "volume": 81547.0}, {"date": "2023-11-06", "close": 12.52, "volume": 159147.0}, {"date": "2023-11-07", "close": 12.6, "volume": 93147.0}, {"date": "2023-11-08", "close": 12.32, "volume": 101279.0}, {"date": "2023-11-09", "close": 12.2, "volume": 71471.0}, {"date": "2023-11-10", "close": 12.32, "volume": 80195.0}, {"date": "2023-11-13", "close": 12.24, "volume": 78090.0}, {"date": "2023-11-14", "close": 12.72, "volume": 90106.0}, {"date": "2023-11-15", "close": 12.56, "volume": 103415.0}, {"date": "2023-11-16", "close": 12.6, "volume": 49251.0}, {"date": "2023-11-17", "close": 12.6, "volume": 58418.0}, {"date": "2023-11-20", "close": 12.6, "volume": 67189.0}, {"date": "2023-11-21", "close": 12.56, "volume": 92159.0}, {"date": "2023-11-22", "close": 12.6, "volume": 77851.0}, {"date": "2023-11-24", "close": 12.52, "volume": 40268.0}, {"date": "2023-11-27", "close": 12.48, "volume": 97441.0}, {"date": "2023-11-28", "close": 12.48, "volume": 87860.0}, {"date": "2023-11-29", "close": 12.58, "volume": 81210.0}, {"date": "2023-11-30", "close": 12.56, "volume": 209626.0}, {"date": "2023-12-01", "close": 12.72, "volume": 226715.0}, {"date": "2023-12-04", "close": 12.68, "volume": 151668.0}, {"date": "2023-12-05", "close": 12.8, "volume": 282921.0}, {"date": "2023-12-06", "close": 12.96, "volume": 337073.0}, {"date": "2023-12-07", "close": 13.2, "volume": 131692.0}, {"date": "2023-12-08", "close": 12.96, "volume": 358476.0}, {"date": "2023-12-11", "close": 12.92, "volume": 185153.0}, {"date": "2023-12-12", "close": 12.84, "volume": 190125.0}, {"date": "2023-12-13", "close": 13.12, "volume": 191965.0}, {"date": "2023-12-14", "close": 13.32, "volume": 161842.0}, {"date": "2023-12-15", "close": 13.32, "volume": 151380.0}, {"date": "2023-12-18", "close": 13.32, "volume": 284258.0}, {"date": "2023-12-19", "close": 13.4, "volume": 197160.0}, {"date": "2023-12-20", "close": 13.24, "volume": 221333.0}, {"date": "2023-12-21", "close": 13.44, "volume": 121442.0}, {"date": "2023-12-22", "close": 13.6, "volume": 102139.0}, {"date": "2023-12-26", "close": 13.48, "volume": 114491.0}, {"date": "2023-12-27", "close": 13.64, "volume": 108211.0}, {"date": "2023-12-28", "close": 13.6, "volume": 77277.0}, {"date": "2023-12-29", "close": 13.48, "volume": 74163.0}, {"date": "2024-01-02", "close": 13.44, "volume": 89615.0}, {"date": "2024-01-03", "close": 13.36, "volume": 110847.0}, {"date": "2024-01-04", "close": 13.44, "volume": 49420.0}, {"date": "2024-01-05", "close": 13.4, "volume": 37974.0}, {"date": "2024-01-08", "close": 13.56, "volume": 58268.0}, {"date": "2024-01-09", "close": 13.56, "volume": 53415.0}, {"date": "2024-01-10", "close": 13.52, "volume": 111890.0}, {"date": "2024-01-11", "close": 13.32, "volume": 156954.0}, {"date": "2024-01-12", "close": 13.48, "volume": 45784.0}, {"date": "2024-01-16", "close": 12.96, "volume": 223159.0}, {"date": "2024-01-17", "close": 13.0, "volume": 71681.0}, {"date": "2024-01-18", "close": 12.88, "volume": 97595.0}, {"date": "2024-01-19", "close": 12.8, "volume": 133301.0}, {"date": "2024-01-22", "close": 12.96, "volume": 79379.0}, {"date": "2024-01-23", "close": 12.96, "volume": 73647.0}, {"date": "2024-01-24", "close": 12.92, "volume": 154474.0}, {"date": "2024-01-25", "close": 13.0, "volume": 114679.0}, {"date": "2024-01-26", "close": 13.08, "volume": 147360.0}, {"date": "2024-01-29", "close": 13.16, "volume": 174558.0}, {"date": "2024-01-30", "close": 13.24, "volume": 92181.0}, {"date": "2024-01-31", "close": 13.12, "volume": 78416.0}, {"date": "2024-02-01", "close": 13.2, "volume": 43992.0}, {"date": "2024-02-02", "close": 13.16, "volume": 50438.0}, {"date": "2024-02-05", "close": 13.12, "volume": 63187.0}, {"date": "2024-02-06", "close": 13.24, "volume": 60029.0}, {"date": "2024-02-07", "close": 13.32, "volume": 38884.0}, {"date": "2024-02-08", "close": 13.36, "volume": 63801.0}, {"date": "2024-02-09", "close": 13.24, "volume": 57292.0}, {"date": "2024-02-12", "close": 13.24, "volume": 61361.0}, {"date": "2024-02-13", "close": 13.0, "volume": 63769.0}, {"date": "2024-02-14", "close": 13.16, "volume": 42640.0}, {"date": "2024-02-15", "close": 13.2, "volume": 48012.0}, {"date": "2024-02-16", "close": 13.04, "volume": 57849.0}, {"date": "2024-02-20", "close": 12.96, "volume": 50966.0}, {"date": "2024-02-21", "close": 12.92, "volume": 102381.0}, {"date": "2024-02-22", "close": 12.96, "volume": 68814.0}, {"date": "2024-02-23", "close": 13.04, "volume": 46424.0}, {"date": "2024-02-26", "close": 13.0, "volume": 70589.0}, {"date": "2024-02-27", "close": 12.88, "volume": 105023.0}, {"date": "2024-02-28", "close": 12.88, "volume": 110496.0}, {"date": "2024-02-29", "close": 12.96, "volume": 154785.0}, {"date": "2024-03-01", "close": 12.96, "volume": 170047.0}, {"date": "2024-03-04", "close": 12.96, "volume": 176953.0}, {"date": "2024-03-05", "close": 13.0, "volume": 123968.0}, {"date": "2024-03-06", "close": 13.08, "volume": 141097.0}, {"date": "2024-03-07", "close": 13.24, "volume": 120299.0}, {"date": "2024-03-08", "close": 13.12, "volume": 117580.0}, {"date": "2024-03-11", "close": 13.04, "volume": 133474.0}, {"date": "2024-03-12", "close": 13.08, "volume": 146524.0}, {"date": "2024-03-13", "close": 13.04, "volume": 134692.0}, {"date": "2024-03-14", "close": 12.72, "volume": 165917.0}, {"date": "2024-03-15", "close": 12.84, "volume": 81732.0}, {"date": "2024-03-18", "close": 13.0, "volume": 131787.0}, {"date": "2024-03-19", "close": 12.96, "volume": 165902.0}, {"date": "2024-03-20", "close": 13.08, "volume": 171594.0}, {"date": "2024-03-21", "close": 13.2, "volume": 139067.0}, {"date": "2024-03-22", "close": 13.2, "volume": 168096.0}, {"date": "2024-03-25", "close": 13.2, "volume": 140718.0}, {"date": "2024-03-26", "close": 13.24, "volume": 158405.0}, {"date": "2024-03-27", "close": 13.32, "volume": 272149.0}, {"date": "2024-03-28", "close": 13.36, "volume": 226137.0}, {"date": "2024-04-01", "close": 13.2, "volume": 280153.0}, {"date": "2024-04-02", "close": 13.0, "volume": 212079.0}, {"date": "2024-04-03", "close": 13.0, "volume": 212009.0}, {"date": "2024-04-04", "close": 13.0, "volume": 291347.0}, {"date": "2024-04-05", "close": 13.0, "volume": 119814.0}, {"date": "2024-04-08", "close": 13.08, "volume": 196633.0}, {"date": "2024-04-09", "close": 13.08, "volume": 179261.0}, {"date": "2024-04-10", "close": 12.8, "volume": 89437.0}, {"date": "2024-04-11", "close": 12.8, "volume": 127852.0}, {"date": "2024-04-12", "close": 12.48, "volume": 106070.0}, {"date": "2024-04-15", "close": 12.14, "volume": 161717.0}, {"date": "2024-04-16", "close": 12.2, "volume": 160909.0}, {"date": "2024-04-17", "close": 12.28, "volume": 59094.0}, {"date": "2024-04-18", "close": 12.2, "volume": 157471.0}, {"date": "2024-04-19", "close": 12.16, "volume": 162258.0}, {"date": "2024-04-22", "close": 12.36, "volume": 80273.0}, {"date": "2024-04-23", "close": 12.56, "volume": 124861.0}, {"date": "2024-04-24", "close": 12.56, "volume": 105166.0}, {"date": "2024-04-25", "close": 12.48, "volume": 99311.0}, {"date": "2024-04-26", "close": 12.72, "volume": 143368.0}, {"date": "2024-04-29", "close": 12.8, "volume": 121550.0}, {"date": "2024-04-30", "close": 12.64, "volume": 123412.0}, {"date": "2024-05-01", "close": 12.64, "volume": 228569.0}, {"date": "2024-05-02", "close": 12.68, "volume": 104576.0}, {"date": "2024-05-03", "close": 12.92, "volume": 140349.0}, {"date": "2024-05-06", "close": 13.04, "volume": 124350.0}, {"date": "2024-05-07", "close": 13.04, "volume": 98058.0}, {"date": "2024-05-08", "close": 12.96, "volume": 68495.0}, {"date": "2024-05-09", "close": 13.08, "volume": 109427.0}, {"date": "2024-05-10", "close": 12.8, "volume": 70073.0}, {"date": "2024-05-13", "close": 12.72, "volume": 79981.0}, {"date": "2024-05-14", "close": 12.8, "volume": 140811.0}, {"date": "2024-05-15", "close": 13.0, "volume": 72158.0}, {"date": "2024-05-16", "close": 13.0, "volume": 121396.0}, {"date": "2024-05-17", "close": 12.96, "volume": 50092.0}, {"date": "2024-05-20", "close": 12.88, "volume": 166484.0}, {"date": "2024-05-21", "close": 12.96, "volume": 70112.0}, {"date": "2024-05-22", "close": 12.96, "volume": 210458.0}, {"date": "2024-05-23", "close": 12.64, "volume": 134263.0}, {"date": "2024-05-24", "close": 12.84, "volume": 94809.0}, {"date": "2024-05-28", "close": 12.84, "volume": 198861.0}, {"date": "2024-05-29", "close": 12.76, "volume": 129106.0}, {"date": "2024-05-30", "close": 12.88, "volume": 148267.0}, {"date": "2024-05-31", "close": 12.92, "volume": 122770.0}, {"date": "2024-06-03", "close": 12.84, "volume": 114414.0}, {"date": "2024-06-04", "close": 12.84, "volume": 56458.0}, {"date": "2024-06-05", "close": 13.04, "volume": 108133.0}, {"date": "2024-06-06", "close": 12.92, "volume": 139162.0}, {"date": "2024-06-07", "close": 12.92, "volume": 204549.0}, {"date": "2024-06-10", "close": 13.0, "volume": 169579.0}, {"date": "2024-06-11", "close": 12.96, "volume": 124417.0}, {"date": "2024-06-12", "close": 13.04, "volume": 160365.0}, {"date": "2024-06-13", "close": 12.96, "volume": 153413.0}, {"date": "2024-06-14", "close": 12.96, "volume": 250955.0}, {"date": "2024-06-17", "close": 13.0, "volume": 288065.0}, {"date": "2024-06-18", "close": 12.88, "volume": 127337.0}, {"date": "2024-06-20", "close": 12.76, "volume": 244917.0}, {"date": "2024-06-21", "close": 12.72, "volume": 155629.0}, {"date": "2024-06-24", "close": 12.8, "volume": 271709.0}, {"date": "2024-06-25", "close": 12.96, "volume": 283433.0}, {"date": "2024-06-26", "close": 13.0, "volume": 248901.0}, {"date": "2024-06-27", "close": 13.12, "volume": 278767.0}, {"date": "2024-06-28", "close": 13.08, "volume": 204035.0}, {"date": "2024-07-01", "close": 13.12, "volume": 190711.0}, {"date": "2024-07-02", "close": 13.2, "volume": 213469.0}, {"date": "2024-07-03", "close": 13.4, "volume": 194188.0}, {"date": "2024-07-05", "close": 13.28, "volume": 126765.0}, {"date": "2024-07-08", "close": 13.32, "volume": 143788.0}, {"date": "2024-07-09", "close": 13.28, "volume": 213245.0}, {"date": "2024-07-10", "close": 13.44, "volume": 57308.0}, {"date": "2024-07-11", "close": 13.4, "volume": 92375.0}, {"date": "2024-07-12", "close": 13.48, "volume": 124485.0}, {"date": "2024-07-15", "close": 13.68, "volume": 254367.0}, {"date": "2024-07-16", "close": 13.88, "volume": 165654.0}, {"date": "2024-07-17", "close": 13.76, "volume": 237315.0}, {"date": "2024-07-18", "close": 13.72, "volume": 196409.0}, {"date": "2024-07-19", "close": 13.72, "volume": 872216.0}, {"date": "2024-07-22", "close": 13.88, "volume": 110266.0}, {"date": "2024-07-23", "close": 13.56, "volume": 180538.0}, {"date": "2024-07-24", "close": 13.24, "volume": 208683.0}, {"date": "2024-07-25", "close": 13.24, "volume": 87975.0}, {"date": "2024-07-26", "close": 13.24, "volume": 107646.0}, {"date": "2024-07-29", "close": 13.52, "volume": 129857.0}, {"date": "2024-07-30", "close": 13.64, "volume": 148899.0}, {"date": "2024-07-31", "close": 13.76, "volume": 79283.0}, {"date": "2024-08-01", "close": 13.44, "volume": 79480.0}, {"date": "2024-08-02", "close": 13.52, "volume": 84574.0}, {"date": "2024-08-05", "close": 13.32, "volume": 166963.0}, {"date": "2024-08-06", "close": 13.36, "volume": 89624.0}, {"date": "2024-08-07", "close": 13.36, "volume": 75664.0}, {"date": "2024-08-08", "close": 13.6, "volume": 61076.0}, {"date": "2024-08-09", "close": 13.6, "volume": 79536.0}, {"date": "2024-08-12", "close": 13.4, "volume": 83819.0}, {"date": "2024-08-13", "close": 13.48, "volume": 92484.0}, {"date": "2024-08-14", "close": 13.48, "volume": 46383.0}, {"date": "2024-08-15", "close": 13.44, "volume": 76567.0}, {"date": "2024-08-16", "close": 13.48, "volume": 37623.0}, {"date": "2024-08-19", "close": 13.56, "volume": 54662.0}, {"date": "2024-08-20", "close": 13.56, "volume": 72769.0}, {"date": "2024-08-21", "close": 13.66, "volume": 67850.0}, {"date": "2024-08-22", "close": 13.6, "volume": 61665.0}, {"date": "2024-08-23", "close": 13.64, "volume": 80740.0}, {"date": "2024-08-26", "close": 13.72, "volume": 70210.0}, {"date": "2024-08-27", "close": 13.7, "volume": 51057.0}, {"date": "2024-08-28", "close": 13.6, "volume": 111933.0}, {"date": "2024-08-29", "close": 13.84, "volume": 82413.0}, {"date": "2024-08-30", "close": 13.92, "volume": 73145.0}, {"date": "2024-09-03", "close": 13.76, "volume": 48672.0}, {"date": "2024-09-04", "close": 13.52, "volume": 152539.0}, {"date": "2024-09-05", "close": 13.54, "volume": 105941.0}, {"date": "2024-09-06", "close": 13.48, "volume": 55338.0}, {"date": "2024-09-09", "close": 13.72, "volume": 61005.0}, {"date": "2024-09-10", "close": 13.6, "volume": 39428.0}, {"date": "2024-09-11", "close": 13.72, "volume": 38213.0}, {"date": "2024-09-12", "close": 13.76, "volume": 55579.0}, {"date": "2024-09-13", "close": 13.76, "volume": 35106.0}, {"date": "2024-09-16", "close": 13.72, "volume": 53241.0}, {"date": "2024-09-17", "close": 13.7, "volume": 55705.0}, {"date": "2024-09-18", "close": 13.76, "volume": 70924.0}, {"date": "2024-09-19", "close": 13.92, "volume": 116056.0}, {"date": "2024-09-20", "close": 13.8, "volume": 66341.0}, {"date": "2024-09-23", "close": 13.96, "volume": 63837.0}, {"date": "2024-09-24", "close": 13.86, "volume": 100072.0}, {"date": "2024-09-25", "close": 13.92, "volume": 136671.0}, {"date": "2024-09-26", "close": 13.92, "volume": 146216.0}, {"date": "2024-09-27", "close": 13.92, "volume": 97392.0}, {"date": "2024-09-30", "close": 14.0, "volume": 100137.0}, {"date": "2024-10-01", "close": 14.0, "volume": 81212.0}, {"date": "2024-10-02", "close": 14.04, "volume": 116572.0}, {"date": "2024-10-03", "close": 13.94, "volume": 63871.0}, {"date": "2024-10-04", "close": 13.96, "volume": 41900.0}, {"date": "2024-10-07", "close": 13.96, "volume": 131464.0}, {"date": "2024-10-08", "close": 14.08, "volume": 89833.0}, {"date": "2024-10-09", "close": 14.32, "volume": 256938.0}, {"date": "2024-10-10", "close": 14.12, "volume": 129200.0}, {"date": "2024-10-11", "close": 14.2, "volume": 85079.0}, {"date": "2024-10-14", "close": 14.16, "volume": 84268.0}, {"date": "2024-10-15", "close": 14.12, "volume": 102287.0}, {"date": "2024-10-16", "close": 14.24, "volume": 114996.0}, {"date": "2024-10-17", "close": 14.24, "volume": 171421.0}, {"date": "2024-10-18", "close": 14.2, "volume": 206816.0}, {"date": "2024-10-21", "close": 14.12, "volume": 103688.0}, {"date": "2024-10-22", "close": 14.08, "volume": 195136.0}, {"date": "2024-10-23", "close": 13.84, "volume": 119196.0}, {"date": "2024-10-24", "close": 13.88, "volume": 73098.0}, {"date": "2024-10-25", "close": 13.74, "volume": 158784.0}, {"date": "2024-10-28", "close": 13.64, "volume": 123059.0}, {"date": "2024-10-29", "close": 13.72, "volume": 90110.0}, {"date": "2024-10-30", "close": 13.8, "volume": 172575.0}, {"date": "2024-10-31", "close": 13.52, "volume": 173524.0}, {"date": "2024-11-01", "close": 13.52, "volume": 245910.0}, {"date": "2024-11-04", "close": 13.64, "volume": 101490.0}, {"date": "2024-11-05", "close": 13.84, "volume": 311758.0}, {"date": "2024-11-06", "close": 13.92, "volume": 129316.0}, {"date": "2024-11-07", "close": 14.12, "volume": 204433.0}, {"date": "2024-11-08", "close": 14.08, "volume": 246872.0}, {"date": "2024-11-11", "close": 14.24, "volume": 227562.0}, {"date": "2024-11-12", "close": 14.08, "volume": 138832.0}, {"date": "2024-11-13", "close": 14.04, "volume": 246934.0}, {"date": "2024-11-14", "close": 13.88, "volume": 101535.0}, {"date": "2024-11-15", "close": 13.72, "volume": 90797.0}, {"date": "2024-11-18", "close": 13.92, "volume": 132462.0}, {"date": "2024-11-19", "close": 14.32, "volume": 155829.0}, {"date": "2024-11-20", "close": 14.32, "volume": 75292.0}, {"date": "2024-11-21", "close": 14.56, "volume": 273199.0}, {"date": "2024-11-22", "close": 14.64, "volume": 146620.0}, {"date": "2024-11-25", "close": 14.64, "volume": 194334.0}, {"date": "2024-11-26", "close": 14.72, "volume": 158536.0}, {"date": "2024-11-27", "close": 14.64, "volume": 123605.0}, {"date": "2024-11-29", "close": 14.88, "volume": 78098.0}, {"date": "2024-12-02", "close": 14.76, "volume": 145340.0}, {"date": "2024-12-03", "close": 14.72, "volume": 115804.0}, {"date": "2024-12-04", "close": 14.8, "volume": 176330.0}, {"date": "2024-12-05", "close": 14.72, "volume": 132201.0}, {"date": "2024-12-06", "close": 14.84, "volume": 139036.0}, {"date": "2024-12-09", "close": 14.76, "volume": 166901.0}, {"date": "2024-12-10", "close": 14.56, "volume": 289959.0}, {"date": "2024-12-11", "close": 14.72, "volume": 160426.0}, {"date": "2024-12-12", "close": 14.36, "volume": 178288.0}, {"date": "2024-12-13", "close": 14.44, "volume": 147042.0}, {"date": "2024-12-16", "close": 14.44, "volume": 137084.0}, {"date": "2024-12-17", "close": 14.24, "volume": 211259.0}, {"date": "2024-12-18", "close": 13.88, "volume": 131384.0}, {"date": "2024-12-19", "close": 13.84, "volume": 84945.0}, {"date": "2024-12-20", "close": 14.08, "volume": 51536.0}, {"date": "2024-12-23", "close": 13.92, "volume": 58101.0}, {"date": "2024-12-24", "close": 14.04, "volume": 66275.0}, {"date": "2024-12-26", "close": 14.12, "volume": 78843.0}, {"date": "2024-12-27", "close": 14.0, "volume": 78981.0}, {"date": "2024-12-30", "close": 14.0, "volume": 99198.0}, {"date": "2024-12-31", "close": 13.88, "volume": 69383.0}, {"date": "2025-01-02", "close": 13.84, "volume": 46067.0}, {"date": "2025-01-03", "close": 14.2, "volume": 70214.0}, {"date": "2025-01-06", "close": 14.2, "volume": 121509.0}, {"date": "2025-01-07", "close": 13.96, "volume": 52132.0}, {"date": "2025-01-08", "close": 13.88, "volume": 171007.0}, {"date": "2025-01-10", "close": 13.8, "volume": 163504.0}, {"date": "2025-01-13", "close": 13.6, "volume": 214838.0}, {"date": "2025-01-14", "close": 13.72, "volume": 144133.0}, {"date": "2025-01-15", "close": 13.96, "volume": 174453.0}, {"date": "2025-01-16", "close": 14.12, "volume": 213482.0}, {"date": "2025-01-17", "close": 14.36, "volume": 353707.0}, {"date": "2025-01-21", "close": 14.24, "volume": 78531.0}, {"date": "2025-01-22", "close": 14.32, "volume": 53818.0}, {"date": "2025-01-23", "close": 14.44, "volume": 65646.0}, {"date": "2025-01-24", "close": 14.48, "volume": 56551.0}, {"date": "2025-01-27", "close": 14.4, "volume": 73797.0}, {"date": "2025-01-28", "close": 14.4, "volume": 114334.0}, {"date": "2025-01-29", "close": 14.52, "volume": 78082.0}, {"date": "2025-01-30", "close": 14.6, "volume": 98482.0}, {"date": "2025-01-31", "close": 14.52, "volume": 93189.0}, {"date": "2025-02-03", "close": 14.4, "volume": 63404.0}, {"date": "2025-02-04", "close": 14.56, "volume": 97303.0}, {"date": "2025-02-05", "close": 14.48, "volume": 87736.0}, {"date": "2025-02-06", "close": 14.48, "volume": 88181.0}, {"date": "2025-02-07", "close": 14.2, "volume": 474841.0}, {"date": "2025-02-10", "close": 14.19, "volume": 325742.0}, {"date": "2025-02-11", "close": 14.01, "volume": 217961.0}, {"date": "2025-02-12", "close": 13.91, "volume": 373095.0}, {"date": "2025-02-13", "close": 14.03, "volume": 256824.0}, {"date": "2025-02-14", "close": 14.15, "volume": 157120.0}, {"date": "2025-02-18", "close": 14.19, "volume": 153420.0}, {"date": "2025-02-19", "close": 14.19, "volume": 175111.0}, {"date": "2025-02-20", "close": 14.1, "volume": 148697.0}, {"date": "2025-02-21", "close": 13.93, "volume": 100595.0}, {"date": "2025-02-24", "close": 13.77, "volume": 49969.0}, {"date": "2025-02-25", "close": 13.65, "volume": 90525.0}, {"date": "2025-02-26", "close": 13.75, "volume": 120624.0}, {"date": "2025-02-27", "close": 13.5, "volume": 96680.0}, {"date": "2025-02-28", "close": 13.66, "volume": 60706.0}, {"date": "2025-03-03", "close": 13.57, "volume": 125645.0}, {"date": "2025-03-04", "close": 13.57, "volume": 130111.0}, {"date": "2025-03-05", "close": 13.57, "volume": 106628.0}, {"date": "2025-03-06", "close": 13.33, "volume": 110095.0}, {"date": "2025-03-07", "close": 13.24, "volume": 159846.0}, {"date": "2025-03-10", "close": 12.98, "volume": 102244.0}, {"date": "2025-03-11", "close": 12.99, "volume": 115547.0}, {"date": "2025-03-12", "close": 13.0, "volume": 145285.0}, {"date": "2025-03-13", "close": 12.74, "volume": 87844.0}, {"date": "2025-03-14", "close": 12.96, "volume": 84982.0}, {"date": "2025-03-17", "close": 13.07, "volume": 141247.0}, {"date": "2025-03-18", "close": 13.01, "volume": 40585.0}, {"date": "2025-03-19", "close": 13.19, "volume": 78775.0}, {"date": "2025-03-20", "close": 13.19, "volume": 56459.0}, {"date": "2025-03-21", "close": 13.22, "volume": 52412.0}, {"date": "2025-03-24", "close": 13.36, "volume": 93668.0}, {"date": "2025-03-25", "close": 13.34, "volume": 97676.0}, {"date": "2025-03-26", "close": 13.12, "volume": 105706.0}, {"date": "2025-03-27", "close": 13.11, "volume": 105617.0}, {"date": "2025-03-28", "close": 12.97, "volume": 87112.0}, {"date": "2025-03-31", "close": 12.93, "volume": 106898.0}, {"date": "2025-04-01", "close": 12.95, "volume": 106296.0}, {"date": "2025-04-02", "close": 13.05, "volume": 80613.0}, {"date": "2025-04-03", "close": 12.57, "volume": 170086.0}, {"date": "2025-04-04", "close": 11.88, "volume": 185632.0}, {"date": "2025-04-07", "close": 11.76, "volume": 197979.0}, {"date": "2025-04-08", "close": 11.93, "volume": 233100.0}, {"date": "2025-04-09", "close": 12.76, "volume": 251209.0}, {"date": "2025-04-10", "close": 12.17, "volume": 101566.0}, {"date": "2025-04-11", "close": 12.15, "volume": 73046.0}, {"date": "2025-04-14", "close": 12.39, "volume": 72200.0}, {"date": "2025-04-15", "close": 12.49, "volume": 58535.0}, {"date": "2025-04-16", "close": 12.38, "volume": 68177.0}, {"date": "2025-04-17", "close": 12.47, "volume": 66114.0}, {"date": "2025-04-21", "close": 12.26, "volume": 66020.0}, {"date": "2025-04-22", "close": 12.48, "volume": 38251.0}, {"date": "2025-04-23", "close": 12.65, "volume": 50170.0}, {"date": "2025-04-24", "close": 12.86, "volume": 55974.0}, {"date": "2025-04-25", "close": 13.0, "volume": 55266.0}, {"date": "2025-04-28", "close": 13.11, "volume": 69736.0}, {"date": "2025-04-29", "close": 13.04, "volume": 94588.0}, {"date": "2025-04-30", "close": 12.97, "volume": 91726.0}, {"date": "2025-05-01", "close": 12.99, "volume": 74421.0}, {"date": "2025-05-02", "close": 13.09, "volume": 139849.0}, {"date": "2025-05-05", "close": 13.04, "volume": 89145.0}, {"date": "2025-05-06", "close": 13.03, "volume": 71576.0}, {"date": "2025-05-07", "close": 13.18, "volume": 93603.0}, {"date": "2025-05-08", "close": 13.25, "volume": 87645.0}, {"date": "2025-05-09", "close": 13.29, "volume": 39258.0}, {"date": "2025-05-12", "close": 13.36, "volume": 65374.0}, {"date": "2025-05-13", "close": 13.43, "volume": 137816.0}, {"date": "2025-05-14", "close": 13.49, "volume": 55574.0}, {"date": "2025-05-15", "close": 13.42, "volume": 61551.0}, {"date": "2025-05-16", "close": 13.53, "volume": 101435.0}, {"date": "2025-05-19", "close": 13.43, "volume": 77652.0}, {"date": "2025-05-20", "close": 13.46, "volume": 63028.0}, {"date": "2025-05-21", "close": 13.31, "volume": 43258.0}, {"date": "2025-05-22", "close": 13.26, "volume": 48143.0}, {"date": "2025-05-23", "close": 13.27, "volume": 70485.0}, {"date": "2025-05-27", "close": 13.42, "volume": 44024.0}, {"date": "2025-05-28", "close": 13.34, "volume": 77227.0}, {"date": "2025-05-29", "close": 13.43, "volume": 87189.0}, {"date": "2025-05-30", "close": 13.46, "volume": 58064.0}, {"date": "2025-06-02", "close": 13.5, "volume": 56942.0}, {"date": "2025-06-03", "close": 13.53, "volume": 98492.0}, {"date": "2025-06-04", "close": 13.57, "volume": 72171.0}, {"date": "2025-06-05", "close": 13.54, "volume": 82250.0}, {"date": "2025-06-06", "close": 13.71, "volume": 75404.0}, {"date": "2025-06-09", "close": 13.76, "volume": 60390.0}, {"date": "2025-06-10", "close": 13.74, "volume": 65506.0}, {"date": "2025-06-11", "close": 13.73, "volume": 77973.0}, {"date": "2025-06-12", "close": 13.65, "volume": 53262.0}, {"date": "2025-06-13", "close": 13.56, "volume": 36339.0}, {"date": "2025-06-16", "close": 13.61, "volume": 50455.0}, {"date": "2025-06-17", "close": 13.58, "volume": 133834.0}, {"date": "2025-06-18", "close": 13.51, "volume": 59408.0}, {"date": "2025-06-20", "close": 13.55, "volume": 39792.0}, {"date": "2025-06-23", "close": 13.62, "volume": 58770.0}, {"date": "2025-06-24", "close": 13.8, "volume": 43943.0}, {"date": "2025-06-25", "close": 13.93, "volume": 40225.0}, {"date": "2025-06-26", "close": 13.99, "volume": 116741.0}, {"date": "2025-06-27", "close": 14.05, "volume": 81533.0}, {"date": "2025-06-30", "close": 14.2, "volume": 67823.0}, {"date": "2025-07-01", "close": 14.14, "volume": 193603.0}, {"date": "2025-07-02", "close": 14.14, "volume": 88232.0}, {"date": "2025-07-03", "close": 14.2, "volume": 37217.0}, {"date": "2025-07-07", "close": 14.1, "volume": 68848.0}, {"date": "2025-07-08", "close": 14.14, "volume": 72012.0}, {"date": "2025-07-09", "close": 14.27, "volume": 82343.0}, {"date": "2025-07-10", "close": 14.33, "volume": 54127.0}, {"date": "2025-07-11", "close": 14.18, "volume": 48964.0}, {"date": "2025-07-14", "close": 14.02, "volume": 173031.0}, {"date": "2025-07-15", "close": 13.97, "volume": 103196.0}, {"date": "2025-07-16", "close": 14.03, "volume": 139241.0}, {"date": "2025-07-17", "close": 14.12, "volume": 98951.0}, {"date": "2025-07-18", "close": 14.5, "volume": 308807.0}, {"date": "2025-07-21", "close": 14.33, "volume": 153771.0}, {"date": "2025-07-22", "close": 14.35, "volume": 118865.0}, {"date": "2025-07-23", "close": 14.23, "volume": 102162.0}, {"date": "2025-07-24", "close": 14.26, "volume": 72616.0}, {"date": "2025-07-25", "close": 14.3, "volume": 54277.0}, {"date": "2025-07-28", "close": 14.34, "volume": 66061.0}, {"date": "2025-07-29", "close": 14.3, "volume": 110586.0}, {"date": "2025-07-30", "close": 14.33, "volume": 89465.0}, {"date": "2025-07-31", "close": 14.34, "volume": 103232.0}, {"date": "2025-08-01", "close": 14.2, "volume": 123434.0}, {"date": "2025-08-04", "close": 14.37, "volume": 74118.0}, {"date": "2025-08-05", "close": 14.33, "volume": 79585.0}, {"date": "2025-08-06", "close": 14.37, "volume": 67478.0}, {"date": "2025-08-07", "close": 14.49, "volume": 87619.0}, {"date": "2025-08-08", "close": 14.52, "volume": 110991.0}, {"date": "2025-08-11", "close": 14.43, "volume": 100131.0}, {"date": "2025-08-12", "close": 14.49, "volume": 85212.0}, {"date": "2025-08-13", "close": 14.55, "volume": 121511.0}, {"date": "2025-08-14", "close": 14.49, "volume": 65353.0}, {"date": "2025-08-15", "close": 14.5, "volume": 58584.0}, {"date": "2025-08-18", "close": 14.52, "volume": 34065.0}, {"date": "2025-08-19", "close": 14.47, "volume": 87842.0}, {"date": "2025-08-20", "close": 14.43, "volume": 79754.0}, {"date": "2025-08-21", "close": 14.4, "volume": 55198.0}, {"date": "2025-08-22", "close": 14.58, "volume": 66178.0}, {"date": "2025-08-25", "close": 14.65, "volume": 71316.0}, {"date": "2025-08-26", "close": 14.62, "volume": 156574.0}, {"date": "2025-08-27", "close": 14.72, "volume": 76639.0}, {"date": "2025-08-28", "close": 14.7, "volume": 80973.0}, {"date": "2025-08-29", "close": 14.8, "volume": 75518.0}, {"date": "2025-09-02", "close": 14.73, "volume": 82091.0}, {"date": "2025-09-03", "close": 14.68, "volume": 67696.0}, {"date": "2025-09-04", "close": 14.84, "volume": 91848.0}, {"date": "2025-09-05", "close": 14.85, "volume": 100335.0}, {"date": "2025-09-08", "close": 14.95, "volume": 84702.0}, {"date": "2025-09-09", "close": 15.12, "volume": 91462.0}, {"date": "2025-09-10", "close": 15.09, "volume": 76917.0}, {"date": "2025-09-11", "close": 15.26, "volume": 67657.0}, {"date": "2025-09-12", "close": 15.09, "volume": 35688.0}, {"date": "2025-09-15", "close": 15.08, "volume": 81081.0}, {"date": "2025-09-16", "close": 15.09, "volume": 97495.0}, {"date": "2025-09-17", "close": 15.11, "volume": 112676.0}, {"date": "2025-09-18", "close": 15.25, "volume": 88259.0}, {"date": "2025-09-19", "close": 15.29, "volume": 72401.0}, {"date": "2025-09-22", "close": 15.38, "volume": 79317.0}, {"date": "2025-09-23", "close": 15.3, "volume": 129478.0}, {"date": "2025-09-24", "close": 15.14, "volume": 134402.0}, {"date": "2025-09-25", "close": 14.9, "volume": 142647.0}, {"date": "2025-09-26", "close": 14.9, "volume": 134096.0}, {"date": "2025-09-29", "close": 14.97, "volume": 106458.0}, {"date": "2025-09-30", "close": 15.0, "volume": 109704.0}, {"date": "2025-10-01", "close": 15.1, "volume": 97563.0}, {"date": "2025-10-02", "close": 15.2, "volume": 128374.0}, {"date": "2025-10-03", "close": 15.28, "volume": 128874.0}, {"date": "2025-10-06", "close": 15.29, "volume": 84476.0}, {"date": "2025-10-07", "close": 15.33, "volume": 74219.0}, {"date": "2025-10-08", "close": 15.53, "volume": 152463.0}, {"date": "2025-10-09", "close": 15.63, "volume": 148292.0}, {"date": "2025-10-10", "close": 15.43, "volume": 156211.0}, {"date": "2025-10-13", "close": 15.65, "volume": 87765.0}, {"date": "2025-10-14", "close": 15.51, "volume": 79254.0}, {"date": "2025-10-15", "close": 15.63, "volume": 91909.0}, {"date": "2025-10-16", "close": 15.46, "volume": 82843.0}, {"date": "2025-10-17", "close": 15.36, "volume": 65126.0}, {"date": "2025-10-20", "close": 15.41, "volume": 92644.0}, {"date": "2025-10-21", "close": 15.24, "volume": 106350.0}, {"date": "2025-10-22", "close": 15.05, "volume": 171975.0}, {"date": "2025-10-23", "close": 15.15, "volume": 131234.0}, {"date": "2025-10-24", "close": 15.3, "volume": 117510.0}, {"date": "2025-10-27", "close": 15.45, "volume": 122369.0}, {"date": "2025-10-28", "close": 15.55, "volume": 95967.0}, {"date": "2025-10-29", "close": 15.62, "volume": 110453.0}, {"date": "2025-10-30", "close": 15.58, "volume": 127873.0}, {"date": "2025-10-31", "close": 15.68, "volume": 43881.0}, {"date": "2025-11-03", "close": 15.71, "volume": 84711.0}, {"date": "2025-11-04", "close": 15.61, "volume": 109994.0}, {"date": "2025-11-05", "close": 15.68, "volume": 90439.0}, {"date": "2025-11-06", "close": 15.55, "volume": 88403.0}, {"date": "2025-11-07", "close": 15.66, "volume": 71639.0}, {"date": "2025-11-10", "close": 15.77, "volume": 107228.0}, {"date": "2025-11-11", "close": 15.65, "volume": 98968.0}, {"date": "2025-11-12", "close": 15.62, "volume": 54062.0}, {"date": "2025-11-13", "close": 15.18, "volume": 98322.0}, {"date": "2025-11-14", "close": 15.04, "volume": 76393.0}, {"date": "2025-11-17", "close": 14.82, "volume": 117799.0}, {"date": "2025-11-18", "close": 14.83, "volume": 94453.0}, {"date": "2025-11-19", "close": 14.86, "volume": 53878.0}, {"date": "2025-11-20", "close": 14.61, "volume": 76979.0}, {"date": "2025-11-21", "close": 14.74, "volume": 121534.0}, {"date": "2025-11-24", "close": 15.0, "volume": 88963.0}, {"date": "2025-11-25", "close": 15.13, "volume": 69846.0}, {"date": "2025-11-26", "close": 15.28, "volume": 97288.0}, {"date": "2025-11-28", "close": 15.45, "volume": 59553.0}, {"date": "2025-12-01", "close": 15.39, "volume": 66936.0}, {"date": "2025-12-02", "close": 15.26, "volume": 93421.0}, {"date": "2025-12-03", "close": 15.29, "volume": 61347.0}, {"date": "2025-12-04", "close": 15.44, "volume": 69384.0}, {"date": "2025-12-05", "close": 15.45, "volume": 78629.0}, {"date": "2025-12-08", "close": 15.5, "volume": 49348.0}, {"date": "2025-12-09", "close": 15.46, "volume": 54539.0}, {"date": "2025-12-10", "close": 15.46, "volume": 64786.0}, {"date": "2025-12-11", "close": 15.25, "volume": 78414.0}, {"date": "2025-12-12", "close": 15.12, "volume": 115784.0}, {"date": "2025-12-15", "close": 14.97, "volume": 89808.0}, {"date": "2025-12-16", "close": 14.9, "volume": 108620.0}, {"date": "2025-12-17", "close": 14.76, "volume": 114405.0}, {"date": "2025-12-18", "close": 14.93, "volume": 129577.0}, {"date": "2025-12-19", "close": 15.24, "volume": 69869.0}, {"date": "2025-12-22", "close": 15.41, "volume": 134938.0}, {"date": "2025-12-23", "close": 15.39, "volume": 53205.0}, {"date": "2025-12-24", "close": 15.49, "volume": 68252.0}, {"date": "2025-12-26", "close": 15.45, "volume": 46597.0}, {"date": "2025-12-29", "close": 15.4, "volume": 113009.0}, {"date": "2025-12-30", "close": 15.35, "volume": 121584.0}, {"date": "2025-12-31", "close": 15.15, "volume": 128083.0}, {"date": "2026-01-02", "close": 15.28, "volume": 108622.0}, {"date": "2026-01-05", "close": 15.38, "volume": 162167.0}, {"date": "2026-01-06", "close": 15.61, "volume": 113085.0}, {"date": "2026-01-07", "close": 15.69, "volume": 118268.0}, {"date": "2026-01-08", "close": 15.7, "volume": 81478.0}, {"date": "2026-01-09", "close": 15.8, "volume": 92800.0}, {"date": "2026-01-12", "close": 15.68, "volume": 176100.0}, {"date": "2026-01-13", "close": 15.65, "volume": 165120.0}, {"date": "2026-01-14", "close": 15.68, "volume": 151125.0}, {"date": "2026-01-15", "close": 15.62, "volume": 139629.0}, {"date": "2026-01-16", "close": 15.65, "volume": 456842.0}, {"date": "2026-01-20", "close": 15.56, "volume": 131218.0}, {"date": "2026-01-21", "close": 15.79, "volume": 158180.0}, {"date": "2026-01-22", "close": 15.88, "volume": 134214.0}, {"date": "2026-01-23", "close": 15.95, "volume": 84216.0}, {"date": "2026-01-26", "close": 15.95, "volume": 117645.0}, {"date": "2026-01-27", "close": 16.02, "volume": 73880.0}, {"date": "2026-01-28", "close": 16.18, "volume": 144465.0}, {"date": "2026-01-29", "close": 16.1, "volume": 103378.0}, {"date": "2026-01-30", "close": 15.99, "volume": 76796.0}, {"date": "2026-02-02", "close": 16.08, "volume": 82052.0}, {"date": "2026-02-03", "close": 16.08, "volume": 133226.0}, {"date": "2026-02-04", "close": 15.94, "volume": 103449.0}, {"date": "2026-02-05", "close": 15.69, "volume": 113960.0}, {"date": "2026-02-06", "close": 16.04, "volume": 56310.0}, {"date": "2026-02-09", "close": 16.33, "volume": 167537.0}, {"date": "2026-02-10", "close": 16.53, "volume": 322138.0}, {"date": "2026-02-11", "close": 16.68, "volume": 142487.0}, {"date": "2026-02-12", "close": 16.45, "volume": 83256.0}, {"date": "2026-02-13", "close": 16.53, "volume": 64987.0}, {"date": "2026-02-17", "close": 16.42, "volume": 84058.0}, {"date": "2026-02-18", "close": 16.49, "volume": 90390.0}, {"date": "2026-02-19", "close": 16.34, "volume": 53139.0}, {"date": "2026-02-20", "close": 16.37, "volume": 43824.0}, {"date": "2026-02-23", "close": 16.3, "volume": 69292.0}, {"date": "2026-02-24", "close": 16.35, "volume": 49925.0}, {"date": "2026-02-25", "close": 16.4, "volume": 103718.0}, {"date": "2026-02-26", "close": 16.43, "volume": 54756.0}, {"date": "2026-02-27", "close": 16.31, "volume": 39572.0}, {"date": "2026-03-02", "close": 16.31, "volume": 64877.0}, {"date": "2026-03-03", "close": 16.28, "volume": 91508.0}, {"date": "2026-03-04", "close": 16.17, "volume": 70145.0}, {"date": "2026-03-05", "close": 15.85, "volume": 122955.0}, {"date": "2026-03-06", "close": 15.35, "volume": 128415.0}, {"date": "2026-03-09", "close": 14.95, "volume": 339281.0}, {"date": "2026-03-10", "close": 15.21, "volume": 166672.0}, {"date": "2026-03-11", "close": 15.37, "volume": 88855.0}, {"date": "2026-03-12", "close": 15.2, "volume": 143503.0}, {"date": "2026-03-13", "close": 15.22, "volume": 51789.0}, {"date": "2026-03-16", "close": 15.24, "volume": 64647.0}, {"date": "2026-03-17", "close": 15.39, "volume": 48610.0}, {"date": "2026-03-18", "close": 15.35, "volume": 54659.0}, {"date": "2026-03-19", "close": 15.33, "volume": 44810.0}, {"date": "2026-03-20", "close": 14.84, "volume": 60125.0}, {"date": "2026-03-23", "close": 14.96, "volume": 85540.0}, {"date": "2026-03-24", "close": 14.99, "volume": 78826.0}, {"date": "2026-03-25", "close": 15.27, "volume": 105770.0}, {"date": "2026-03-26", "close": 14.9, "volume": 121523.0}, {"date": "2026-03-27", "close": 14.6, "volume": 120929.0}, {"date": "2026-03-30", "close": 14.53, "volume": 152126.0}, {"date": "2026-03-31", "close": 14.88, "volume": 88522.0}, {"date": "2026-04-01", "close": 15.26, "volume": 106665.0}, {"date": "2026-04-02", "close": 15.29, "volume": 84135.0}, {"date": "2026-04-06", "close": 15.42, "volume": 99819.0}, {"date": "2026-04-07", "close": 15.6, "volume": 125633.0}, {"date": "2026-04-08", "close": 16.12, "volume": 155189.0}, {"date": "2026-04-09", "close": 16.42, "volume": 148939.0}, {"date": "2026-04-10", "close": 16.44, "volume": 80879.0}, {"date": "2026-04-13", "close": 16.27, "volume": 88996.0}, {"date": "2026-04-14", "close": 16.25, "volume": 70506.0}, {"date": "2026-04-15", "close": 16.15, "volume": 106182.0}, {"date": "2026-04-16", "close": 16.24, "volume": 99163.0}, {"date": "2026-04-17", "close": 16.23, "volume": 56762.0}, {"date": "2026-04-20", "close": 16.38, "volume": 117587.0}, {"date": "2026-04-21", "close": 16.33, "volume": 81700.0}, {"date": "2026-04-22", "close": 16.46, "volume": 61243.0}, {"date": "2026-04-23", "close": 16.35, "volume": 54688.0}, {"date": "2026-04-24", "close": 16.48, "volume": 41337.0}, {"date": "2026-04-27", "close": 16.56, "volume": 84166.0}, {"date": "2026-04-28", "close": 16.48, "volume": 82655.0}, {"date": "2026-04-29", "close": 16.55, "volume": 66628.0}, {"date": "2026-04-30", "close": 16.59, "volume": 65325.0}, {"date": "2026-05-01", "close": 16.71, "volume": 98541.0}, {"date": "2026-05-04", "close": 16.82, "volume": 107991.0}, {"date": "2026-05-05", "close": 16.97, "volume": 58571.0}, {"date": "2026-05-06", "close": 17.28, "volume": 85106.0}, {"date": "2026-05-07", "close": 17.15, "volume": 104159.0}, {"date": "2026-05-08", "close": 17.45, "volume": 81637.0}, {"date": "2026-05-11", "close": 17.47, "volume": 135962.0}, {"date": "2026-05-12", "close": 17.16, "volume": 76142.0}, {"date": "2026-05-13", "close": 17.33, "volume": 106748.0}, {"date": "2026-05-14", "close": 17.43, "volume": 102621.0}, {"date": "2026-05-15", "close": 17.07, "volume": 69965.0}, {"date": "2026-05-18", "close": 16.87, "volume": 76826.0}, {"date": "2026-05-19", "close": 16.58, "volume": 62887.0}, {"date": "2026-05-20", "close": 16.88, "volume": 64777.0}, {"date": "2026-05-21", "close": 17.05, "volume": 143179.0}, {"date": "2026-05-22", "close": 17.2, "volume": 41578.0}, {"date": "2026-05-26", "close": 17.3, "volume": 77471.0}, {"date": "2026-05-27", "close": 17.42, "volume": 99131.0}, {"date": "2026-05-28", "close": 17.47, "volume": 163716.0}, {"date": "2026-05-29", "close": 17.51, "volume": 66667.0}, {"date": "2026-06-01", "close": 17.42, "volume": 126726.0}, {"date": "2026-06-02", "close": 17.54, "volume": 49597.0}, {"date": "2026-06-03", "close": 17.3, "volume": 144965.0}, {"date": "2026-06-04", "close": 17.38, "volume": 57578.0}, {"date": "2026-06-05", "close": 17.13, "volume": 71912.0}, {"date": "2026-06-08", "close": 17.09, "volume": 43573.0}, {"date": "2026-06-09", "close": 17.01, "volume": 36498.0}, {"date": "2026-06-10", "close": 16.93, "volume": 33079.0}, {"date": "2026-06-11", "close": 16.99, "volume": 62849.0}, {"date": "2026-06-12", "close": 17.2, "volume": 51758.0}, {"date": "2026-06-15", "close": 17.24, "volume": 81954.0}, {"date": "2026-06-16", "close": 17.35, "volume": 48782.0}, {"date": "2026-06-17", "close": 17.22, "volume": 49051.0}, {"date": "2026-06-18", "close": 17.57, "volume": 63975.0}, {"date": "2026-06-22", "close": 17.44, "volume": 45522.0}, {"date": "2026-06-23", "close": 17.31, "volume": 41518.0}, {"date": "2026-06-24", "close": 17.37, "volume": 40286.0}, {"date": "2026-06-25", "close": 17.31, "volume": 42949.0}, {"date": "2026-06-26", "close": 17.28, "volume": 48671.0}, {"date": "2026-06-29", "close": 17.57, "volume": 84768.0}, {"date": "2026-06-30", "close": 17.59, "volume": 83586.0}, {"date": "2026-07-01", "close": 17.55, "volume": 35369.0}, {"date": "2026-07-02", "close": 17.38, "volume": 48046.0}, {"date": "2026-07-06", "close": 17.29, "volume": 59636.0}, {"date": "2026-07-07", "close": 17.16, "volume": 37552.0}, {"date": "2026-07-08", "close": 17.02, "volume": 47316.0}, {"date": "2026-07-09", "close": 17.25, "volume": 71622.0}, {"date": "2026-07-10", "close": 17.51, "volume": 57882.0}, {"date": "2026-07-13", "close": 16.82, "volume": 121492.0}, {"date": "2026-07-14", "close": 16.75, "volume": 107983.0}, {"date": "2026-07-15", "close": 16.65, "volume": 90696.0}, {"date": "2026-07-16", "close": 16.36, "volume": 127033.0}, {"date": "2026-07-17", "close": 16.6, "volume": 584503.0}, {"date": "2026-07-20", "close": 16.86, "volume": 59872.0}, {"date": "2026-07-21", "close": 16.99, "volume": 136557.0}, {"date": "2026-07-22", "close": 17.01, "volume": 41320.0}, {"date": "2026-07-23", "close": 16.73, "volume": 47559.0}, {"date": "2026-07-24", "close": 16.54, "volume": 44263.0}, {"date": "2026-07-27", "close": 16.59, "volume": 72626.0}, {"date": "2026-07-28", "close": 16.6, "volume": 59040.0}, {"date": "2026-07-29", "close": 16.47, "volume": 76782.0}, {"date": "2026-07-30", "close": 16.8, "volume": 91995.0}, {"date": "2026-07-31", "close": 16.75, "volume": 42598.0}, {"date": "2026-08-03", "close": 16.92, "volume": 31090.0}, {"date": "2026-08-04", "close": 16.99, "volume": 58645.0}, {"date": "2026-08-05", "close": 17.18, "volume": 86064.0}, {"date": "2026-08-06", "close": 17.07, "volume": 33229.0}, {"date": "2026-08-07", "close": 17.25, "volume": 69971.0}, {"date": "2026-08-10", "close": 17.29, "volume": 106010.0}, {"date": "2026-08-11", "close": 17.38, "volume": 43177.0}, {"date": "2026-08-12", "close": 17.38, "volume": 62943.0}, {"date": "2026-08-13", "close": 17.28, "volume": 40850.0}, {"date": "2026-08-14", "close": 17.33, "volume": 33525.0}, {"date": "2026-08-17", "close": 17.22, "volume": 36987.0}, {"date": "2026-08-18", "close": 16.79, "volume": 46842.0}, {"date": "2026-08-19", "close": 16.8, "volume": 57651.0}], "refreshing": true}