{"ticker": "NCZ", "overview": {"cik": "1227857", "ticker": "NCZ", "name": "Virtus Convertible & Income Fund II", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001101225-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000271", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-29", "title": "Form NPORT-P", "accession": "0000940400-26-026165", "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": "0000940400-26-012984", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS CONVERTIBLE & INCOME FUND II", "accession": "0001193125-26-149882", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012451", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014210", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-10", "title": "Form SCHEDULE 13G", "accession": "0001999371-25-020005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-07", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000575", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000541", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS CONVERTIBLE & INCOME FUND II", "accession": "0001193125-25-231768", "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": "0000940400-25-002015", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001227857-25-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000468", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000459", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155251", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000095", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082329", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS CONVERTIBLE & INCOME FUND II", "accession": "0001193125-25-079060", "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": "0001752724-25-073962", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-294184", "price_sensitive": false}]}, "description": "Virtus Convertible & Income Fund II trades as NCZ on the NYSE and is registered in the United States. Privy Trades holds 26 insider filings for the company, from November 2007 to August 2026. Across those, 13 insiders disclosed 15 open-market purchases totalling $530.97K against 1 sale totalling $821. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 530972.0356, "sell_n": 1, "sell_sum": 821.04, "net": 530150.9955999999, "insiders": 13, "first_date": "2007-11-15", "last_date": "2026-08-18"}, "metrics": {"ticker": "NCZ", "has_prices": true, "as_of": "2026-08-19", "last": 15.55, "prev_close": 15.6, "change": -0.049999999999998934, "change_pct": -0.003205128205128137, "session_volume": 45403.0, "vwap_5": 15.886355956408037, "vwap_20": 15.653115887616547, "vwap_60": 15.540835448062152, "vwap_250": 14.555665866945139, "high_52w": 16.16, "low_52w": 13.0, "avg_volume_20": 54335.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001101225-26-000002", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5997.4, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $6K of NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000110122526000002/0001101225-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "13DG-0000895421-26-000271", "src": "13DG", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 8% passive stake in NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000271-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0000883237-25-000095", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5193.554, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs NCZ with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323725000095/0000883237-25-000095-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0000899243-22-035346", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "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 NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000089924322035346/0000899243-22-035346-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103350}, {"id": "0000883237-22-000112", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "Brian T. Zino", "who_key": "ZINO BRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12840.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $13K of NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323722000112/0000883237-22-000112-index.htm", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420150}, {"id": "0000883237-22-000065", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5006.61, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323722000065/0000883237-22-000065-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456150}, {"id": "0000883237-21-000271", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50003.824, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NCZ draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000271/0000883237-21-000271-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559830}, {"id": "0000883237-21-000237", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102478.40759999999, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000237/0000883237-21-000237-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676470}, {"id": "0000883237-21-000111", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.7, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000111/0000883237-21-000111-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899670}, {"id": "0000883237-21-000105", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5150.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000105/0000883237-21-000105-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902550}, {"id": "0001209191-19-047205", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10096.6, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919119047205/0001209191-19-047205-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788150}, {"id": "0000899243-19-017377", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 821.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $821 of NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000089924319017377/0000899243-19-017377-index.htm", "trade_date": "2019-06-17", "timestamp": "2019-06-17", "mins": 3881750}, {"id": "0001209191-17-066990", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6200.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919117066990/0001209191-17-066990-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665110}, {"id": "0001209191-17-044641", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6255.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919117044641/0001209191-17-044641-index.htm", "trade_date": "2017-07-07", "timestamp": "2017-07-07", "mins": 4904150}, {"id": "0001209191-14-064863", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "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 NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114446/000120919114064863/0001209191-14-064863-index.htm", "trade_date": "2014-10-24", "timestamp": "2014-10-24", "mins": 6325430}, {"id": "0000932440-11-000261", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AGIC Convertible & Income Fund II", "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": 64047.74, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000093244011000261/0000932440-11-000261-index.htm", "trade_date": "2010-12-29", "timestamp": "2010-12-29", "mins": 8334230}, {"id": "0001209191-10-045669", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AGIC Convertible & Income Fund II", "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 NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919110045669/0001209191-10-045669-index.htm", "trade_date": "2010-08-31", "timestamp": "2010-08-31", "mins": 8507030}, {"id": "0001240812-08-000001", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 54825.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders now buying NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000124081208000001/0001240812-08-000001-index.htm", "trade_date": "2008-03-19", "timestamp": "2008-03-19", "mins": 9795830}, {"id": "0001376577-08-000002", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "Matthew E. John", "who_key": "John Matthew E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5664.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NCZ \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000137657708000002/0001376577-08-000002-index.htm", "trade_date": "2008-03-11", "timestamp": "2008-03-11", "mins": 9807350}, {"id": "0001201894-07-000003", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "Brent R. Harris", "who_key": "HARRIS BRENT R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 187233.2, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NCZ \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120189407000003/0001201894-07-000003-index.htm", "trade_date": "2007-11-15", "timestamp": "2007-11-15", "mins": 9975830}, {"id": "0001318048-06-000019", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "E. Clifton Hoover Jr", "who_key": "Hoover E Clifton Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000131804806000019/0001318048-06-000019-index.htm", "trade_date": "2006-11-27", "timestamp": "2006-11-27", "mins": 10484150}, {"id": "0001201917-06-000006", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "David C. Flattum", "who_key": "FLATTUM DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120191706000006/0001201917-06-000006-index.htm", "trade_date": "2006-10-10", "timestamp": "2006-10-10", "mins": 10553270}, {"id": "0001357754-06-000003", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "Ethan Turner", "who_key": "Turner Ethan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000135775406000003/0001357754-06-000003-index.htm", "trade_date": "2006-09-07", "timestamp": "2006-09-07", "mins": 10600790}, {"id": "0001317750-06-000003", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "Eric Sagerman", "who_key": "SAGERMAN ERIC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000131775006000003/0001317750-06-000003-index.htm", "trade_date": "2006-04-05", "timestamp": "2006-04-05", "mins": 10823990}, {"id": "0001317750-06-000007", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "NICHOLAS APPLEGATE CONVERTIBLE & INCOME FUND II", "who": "Peter James Johnson", "who_key": "JOHNSON PETER JAMES", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000131775006000007/0001317750-06-000007-index.htm", "trade_date": "2006-04-05", "timestamp": "2006-04-05", "mins": 10823990}, {"id": "0001163368-03-000002", "src": "INSIDERS", "ticker": "NCZ", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE OPPORTUNITY FUND", "who": "Pacific Investment Management Co LLC", "who_key": "PACIFIC INVESTMENT MANAGEMENT CO LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 38595.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NCZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000116336803000002/0001163368-03-000002-index.htm", "trade_date": "2003-08-04", "timestamp": "2003-08-04", "mins": 12227990}], "recent_buys": [{"id": "0001101225-26-000002", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5997.4, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $6K of NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000110122526000002/0001101225-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0000883237-25-000095", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5193.554, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs NCZ with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323725000095/0000883237-25-000095-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0000883237-22-000112", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "Brian T. Zino", "who_key": "ZINO BRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12840.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $13K of NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323722000112/0000883237-22-000112-index.htm", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420150}, {"id": "0000883237-22-000065", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5006.61, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323722000065/0000883237-22-000065-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456150}, {"id": "0000883237-21-000271", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50003.824, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NCZ draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000271/0000883237-21-000271-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559830}, {"id": "0000883237-21-000237", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102478.40759999999, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000237/0000883237-21-000237-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676470}, {"id": "0000883237-21-000111", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.7, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000111/0000883237-21-000111-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899670}, {"id": "0000883237-21-000105", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus AllianzGI Convertible & Income Fund II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5150.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000105/0000883237-21-000105-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902550}, {"id": "0001209191-19-047205", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10096.6, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919119047205/0001209191-19-047205-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788150}, {"id": "0001209191-17-066990", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6200.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919117066990/0001209191-17-066990-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665110}, {"id": "0001209191-17-044641", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AllianzGI Convertible & Income Fund II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6255.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919117044641/0001209191-17-044641-index.htm", "trade_date": "2017-07-07", "timestamp": "2017-07-07", "mins": 4904150}, {"id": "0000932440-11-000261", "src": "INSIDERS", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "AGIC Convertible & Income Fund II", "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": 64047.74, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000093244011000261/0000932440-11-000261-index.htm", "trade_date": "2010-12-29", "timestamp": "2010-12-29", "mins": 8334230}], "institutional": [{"id": "13DG-0000895421-26-000271", "src": "13DG", "ticker": "NCZ", "cik": "1227857", "company": "Virtus Convertible & Income Fund II", "company_raw": "Virtus Convertible & Income Fund II", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 8% passive stake in NCZ", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000271-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}], "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 II Common Shares of Beneficial Interest", "new_value": "Virtus Convertible & Income Fund II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001227857", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001227857", "applied": 1, "detected_at": "2026-10-26T09:57:15.643702"}]}, "key_people": [{"who": "Brent R. Harris", "who_key": "HARRIS BRENT R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 187233.2, "sold": 0, "net": 187233.2, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 187233.2, "date": "2007-11-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120189407000003/0001201894-07-000003-index.htm"}], "latest": {"action": "BUY", "amount": 187233.2, "date": "2007-11-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120189407000003/0001201894-07-000003-index.htm"}}, {"who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 108678.40759999999, "sold": 0, "net": 108678.40759999999, "trades": 2, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 102478.40759999999, "date": "2021-10-01", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000237/0000883237-21-000237-index.htm"}, {"action": "BUY", "amount": 6200.0, "date": "2017-12-20", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919117066990/0001209191-17-066990-index.htm"}], "latest": {"action": "BUY", "amount": 102478.40759999999, "date": "2021-10-01", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000237/0000883237-21-000237-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 64047.74, "sold": 0, "net": 64047.74, "trades": 1, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 64047.74, "date": "2010-12-29", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000093244011000261/0000932440-11-000261-index.htm"}], "latest": {"action": "BUY", "amount": 64047.74, "date": "2010-12-29", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000093244011000261/0000932440-11-000261-index.htm"}}, {"who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 54825.0, "sold": 0, "net": 54825.0, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 54825.0, "date": "2008-03-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000124081208000001/0001240812-08-000001-index.htm"}], "latest": {"action": "BUY", "amount": 54825.0, "date": "2008-03-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000124081208000001/0001240812-08-000001-index.htm"}}, {"who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 50003.824, "sold": 0, "net": 50003.824, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50003.824, "date": "2021-12-21", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000271/0000883237-21-000271-index.htm"}], "latest": {"action": "BUY", "amount": 50003.824, "date": "2021-12-21", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000271/0000883237-21-000271-index.htm"}}, {"who": "Brian T. Zino", "who_key": "ZINO BRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12840.0, "sold": 0, "net": 12840.0, "trades": 1, "top_score": 28.7, "lean": "buying", "history": [{"action": "BUY", "amount": 12840.0, "date": "2022-03-28", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323722000112/0000883237-22-000112-index.htm"}], "latest": {"action": "BUY", "amount": 12840.0, "date": "2022-03-28", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323722000112/0000883237-22-000112-index.htm"}}, {"who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11405.0, "sold": 0, "net": 11405.0, "trades": 2, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5150.0, "date": "2021-04-27", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000105/0000883237-21-000105-index.htm"}, {"action": "BUY", "amount": 6255.0, "date": "2017-07-07", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000120919117044641/0001209191-17-044641-index.htm"}], "latest": {"action": "BUY", "amount": 5150.0, "date": "2021-04-27", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323721000105/0000883237-21-000105-index.htm"}}, {"who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11190.954, "sold": 0, "net": 11190.954, "trades": 2, "top_score": 38.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5997.4, "date": "2026-08-18", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000110122526000002/0001101225-26-000002-index.htm"}, {"action": "BUY", "amount": 5193.554, "date": "2025-06-17", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000088323725000095/0000883237-25-000095-index.htm"}], "latest": {"action": "BUY", "amount": 5997.4, "date": "2026-08-18", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227857/000110122526000002/0001101225-26-000002-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 5997.4}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001101225-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000271", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-29", "title": "Form NPORT-P", "accession": "0000940400-26-026165", "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": "0000940400-26-012984", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS CONVERTIBLE & INCOME FUND II", "accession": "0001193125-26-149882", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012451", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014210", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-10", "title": "Form SCHEDULE 13G", "accession": "0001999371-25-020005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-07", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000575", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000541", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS CONVERTIBLE & INCOME FUND II", "accession": "0001193125-25-231768", "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": "0000940400-25-002015", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001227857-25-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000468", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000459", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155251", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000095", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082329", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS CONVERTIBLE & INCOME FUND II", "accession": "0001193125-25-079060", "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": "0001752724-25-073962", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-294184", "price_sensitive": false}], "performance": {"ticker": "NCZ", "has_prices": true, "summary": {"n": 15, "avg": -0.2129645411839496, "win_rate": 0.06666666666666667, "best": 0.27773212818405923, "worst": -0.3809713375796178, "as_of": "2026-08-19"}, "buys": [{"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5997.4, "date": "2026-08-18", "score": 38.7, "ref_price": 15.6, "return": -0.003205128205128137}, {"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5193.554, "date": "2025-06-17", "score": 24.5, "ref_price": 12.17, "return": 0.27773212818405923}, {"who": "ZINO BRIAN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12840.0, "date": "2022-03-28", "score": 28.7, "ref_price": 17.08, "return": -0.08957845433255256}, {"who": "DeCotis Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5006.61, "date": "2022-03-03", "score": 24.3, "ref_price": 17.56, "return": -0.11446469248291562}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50003.824, "date": "2021-12-21", "score": 45.5, "ref_price": 19.88, "return": -0.2178068410462776}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102478.40759999999, "date": "2021-10-01", "score": 54.2, "ref_price": 20.88, "return": -0.2552681992337164}, {"who": "Drummond F Ford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9980.7, "date": "2021-04-29", "score": 27.5, "ref_price": 20.56, "return": -0.24367704280155633}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5150.0, "date": "2021-04-27", "score": 39.5, "ref_price": 20.64, "return": -0.24660852713178294}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10096.6, "date": "2019-08-21", "score": 27.5, "ref_price": 20.16, "return": -0.22867063492063489}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6200.0, "date": "2017-12-20", "score": 25.3, "ref_price": 24.8, "return": -0.37298387096774194}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6255.0, "date": "2017-07-07", "score": 25.3, "ref_price": 25.12, "return": -0.3809713375796178}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64047.74, "date": "2010-12-29", "score": 48.6, "ref_price": 23.2, "return": -0.32974137931034475}, {"who": "STICKNEY WILLIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 54825.0, "date": "2008-03-19", "score": 46.0, "ref_price": 23.2, "return": -0.32974137931034475}, {"who": "John Matthew E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5664.0, "date": "2008-03-11", "score": 19.9, "ref_price": 23.2, "return": -0.32974137931034475}, {"who": "HARRIS BRENT R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 187233.2, "date": "2007-11-15", "score": 40.9, "ref_price": 23.2, "return": -0.32974137931034475}]}, "price_series": [{"date": "2016-08-01", "close": 23.2, "volume": 77621.0}, {"date": "2016-08-02", "close": 22.6, "volume": 180583.0}, {"date": "2016-08-03", "close": 22.44, "volume": 204551.0}, {"date": "2016-08-04", "close": 22.72, "volume": 76551.0}, {"date": "2016-08-05", "close": 23.16, "volume": 84298.0}, {"date": "2016-08-08", "close": 23.12, "volume": 96496.0}, {"date": "2016-08-09", "close": 22.92, "volume": 114997.0}, {"date": "2016-08-10", "close": 22.76, "volume": 161681.0}, {"date": "2016-08-11", "close": 22.88, "volume": 73127.0}, {"date": "2016-08-12", "close": 23.08, "volume": 61893.0}, {"date": "2016-08-15", "close": 23.12, "volume": 79511.0}, {"date": "2016-08-16", "close": 23.2, "volume": 39095.0}, {"date": "2016-08-17", "close": 23.28, "volume": 54358.0}, {"date": "2016-08-18", "close": 23.32, "volume": 56698.0}, {"date": "2016-08-19", "close": 23.36, "volume": 52304.0}, {"date": "2016-08-22", "close": 23.24, "volume": 58438.0}, {"date": "2016-08-23", "close": 23.28, "volume": 48786.0}, {"date": "2016-08-24", "close": 23.28, "volume": 48637.0}, {"date": "2016-08-25", "close": 23.16, "volume": 46568.0}, {"date": "2016-08-26", "close": 23.12, "volume": 53261.0}, {"date": "2016-08-29", "close": 23.2, "volume": 69479.0}, {"date": "2016-08-30", "close": 23.32, "volume": 46245.0}, {"date": "2016-08-31", "close": 23.08, "volume": 46862.0}, {"date": "2016-09-01", "close": 23.24, "volume": 59099.0}, {"date": "2016-09-02", "close": 23.56, "volume": 140753.0}, {"date": "2016-09-06", "close": 23.8, "volume": 98968.0}, {"date": "2016-09-07", "close": 24.12, "volume": 120850.0}, {"date": "2016-09-08", "close": 23.76, "volume": 90282.0}, {"date": "2016-09-09", "close": 22.76, "volume": 139205.0}, {"date": "2016-09-12", "close": 23.2, "volume": 193147.0}, {"date": "2016-09-13", "close": 22.92, "volume": 190123.0}, {"date": "2016-09-14", "close": 22.96, "volume": 102354.0}, {"date": "2016-09-15", "close": 23.16, "volume": 62723.0}, {"date": "2016-09-16", "close": 23.2, "volume": 79698.0}, {"date": "2016-09-19", "close": 23.16, "volume": 46514.0}, {"date": "2016-09-20", "close": 23.24, "volume": 41936.0}, {"date": "2016-09-21", "close": 23.32, "volume": 126348.0}, {"date": "2016-09-22", "close": 23.68, "volume": 60240.0}, {"date": "2016-09-23", "close": 23.68, "volume": 47735.0}, {"date": "2016-09-26", "close": 23.6, "volume": 54463.0}, {"date": "2016-09-27", "close": 23.8, "volume": 61598.0}, {"date": "2016-09-28", "close": 23.88, "volume": 59121.0}, {"date": "2016-09-29", "close": 23.64, "volume": 83422.0}, {"date": "2016-09-30", "close": 23.72, "volume": 51529.0}, {"date": "2016-10-03", "close": 23.76, "volume": 57670.0}, {"date": "2016-10-04", "close": 23.84, "volume": 79065.0}, {"date": "2016-10-05", "close": 23.96, "volume": 73867.0}, {"date": "2016-10-06", "close": 23.84, "volume": 112251.0}, {"date": "2016-10-07", "close": 23.76, "volume": 43861.0}, {"date": "2016-10-10", "close": 23.88, "volume": 54776.0}, {"date": "2016-10-11", "close": 23.44, "volume": 83187.0}, {"date": "2016-10-12", "close": 23.2, "volume": 82985.0}, {"date": "2016-10-13", "close": 23.44, "volume": 104423.0}, {"date": "2016-10-14", "close": 23.36, "volume": 59958.0}, {"date": "2016-10-17", "close": 22.76, "volume": 87834.0}, {"date": "2016-10-18", "close": 22.84, "volume": 63663.0}, {"date": "2016-10-19", "close": 23.28, "volume": 55968.0}, {"date": "2016-10-20", "close": 23.32, "volume": 34883.0}, {"date": "2016-10-21", "close": 23.48, "volume": 48874.0}, {"date": "2016-10-24", "close": 23.44, "volume": 45347.0}, {"date": "2016-10-25", "close": 23.48, "volume": 43597.0}, {"date": "2016-10-26", "close": 23.36, "volume": 44075.0}, {"date": "2016-10-27", "close": 23.04, "volume": 65594.0}, {"date": "2016-10-28", "close": 22.76, "volume": 93556.0}, {"date": "2016-10-31", "close": 22.68, "volume": 64563.0}, {"date": "2016-11-01", "close": 22.36, "volume": 98411.0}, {"date": "2016-11-02", "close": 21.52, "volume": 270819.0}, {"date": "2016-11-03", "close": 21.36, "volume": 79746.0}, {"date": "2016-11-04", "close": 21.56, "volume": 69614.0}, {"date": "2016-11-07", "close": 21.64, "volume": 93016.0}, {"date": "2016-11-08", "close": 21.52, "volume": 54177.0}, {"date": "2016-11-09", "close": 21.44, "volume": 62453.0}, {"date": "2016-11-10", "close": 21.0, "volume": 115436.0}, {"date": "2016-11-11", "close": 21.28, "volume": 87887.0}, {"date": "2016-11-14", "close": 20.84, "volume": 168801.0}, {"date": "2016-11-15", "close": 21.08, "volume": 148250.0}, {"date": "2016-11-16", "close": 21.64, "volume": 72355.0}, {"date": "2016-11-17", "close": 21.88, "volume": 99331.0}, {"date": "2016-11-18", "close": 21.84, "volume": 53907.0}, {"date": "2016-11-21", "close": 21.96, "volume": 62598.0}, {"date": "2016-11-22", "close": 22.16, "volume": 87847.0}, {"date": "2016-11-23", "close": 22.28, "volume": 70546.0}, {"date": "2016-11-25", "close": 22.32, "volume": 25441.0}, {"date": "2016-11-28", "close": 22.4, "volume": 67203.0}, {"date": "2016-11-29", "close": 22.4, "volume": 46627.0}, {"date": "2016-11-30", "close": 22.2, "volume": 59457.0}, {"date": "2016-12-01", "close": 22.12, "volume": 62841.0}, {"date": "2016-12-02", "close": 22.6, "volume": 92552.0}, {"date": "2016-12-05", "close": 22.8, "volume": 60062.0}, {"date": "2016-12-06", "close": 23.0, "volume": 85383.0}, {"date": "2016-12-07", "close": 23.2, "volume": 132558.0}, {"date": "2016-12-08", "close": 23.0, "volume": 58328.0}, {"date": "2016-12-09", "close": 23.04, "volume": 70790.0}, {"date": "2016-12-12", "close": 22.96, "volume": 74879.0}, {"date": "2016-12-13", "close": 23.04, "volume": 57029.0}, {"date": "2016-12-14", "close": 22.8, "volume": 59673.0}, {"date": "2016-12-15", "close": 22.88, "volume": 50019.0}, {"date": "2016-12-16", "close": 22.92, "volume": 52986.0}, {"date": "2016-12-19", "close": 22.88, "volume": 61221.0}, {"date": "2016-12-20", "close": 22.84, "volume": 68092.0}, {"date": "2016-12-21", "close": 22.84, "volume": 45975.0}, {"date": "2016-12-22", "close": 22.88, "volume": 49725.0}, {"date": "2016-12-23", "close": 22.88, "volume": 26238.0}, {"date": "2016-12-27", "close": 23.0, "volume": 58184.0}, {"date": "2016-12-28", "close": 22.76, "volume": 80549.0}, {"date": "2016-12-29", "close": 22.84, "volume": 49652.0}, {"date": "2016-12-30", "close": 22.84, "volume": 35642.0}, {"date": "2017-01-03", "close": 23.12, "volume": 51705.0}, {"date": "2017-01-04", "close": 23.44, "volume": 70063.0}, {"date": "2017-01-05", "close": 23.4, "volume": 79608.0}, {"date": "2017-01-06", "close": 23.64, "volume": 93050.0}, {"date": "2017-01-09", "close": 23.6, "volume": 55913.0}, {"date": "2017-01-10", "close": 23.8, "volume": 59846.0}, {"date": "2017-01-11", "close": 23.36, "volume": 52263.0}, {"date": "2017-01-12", "close": 23.44, "volume": 45719.0}, {"date": "2017-01-13", "close": 23.68, "volume": 42499.0}, {"date": "2017-01-17", "close": 23.68, "volume": 50892.0}, {"date": "2017-01-18", "close": 23.76, "volume": 41905.0}, {"date": "2017-01-19", "close": 23.68, "volume": 31271.0}, {"date": "2017-01-20", "close": 23.72, "volume": 29715.0}, {"date": "2017-01-23", "close": 23.72, "volume": 74773.0}, {"date": "2017-01-24", "close": 23.84, "volume": 63079.0}, {"date": "2017-01-25", "close": 23.92, "volume": 64204.0}, {"date": "2017-01-26", "close": 24.08, "volume": 62283.0}, {"date": "2017-01-27", "close": 23.92, "volume": 55378.0}, {"date": "2017-01-30", "close": 23.96, "volume": 73771.0}, {"date": "2017-01-31", "close": 23.96, "volume": 59708.0}, {"date": "2017-02-01", "close": 23.92, "volume": 74429.0}, {"date": "2017-02-02", "close": 24.2, "volume": 87138.0}, {"date": "2017-02-03", "close": 24.4, "volume": 60276.0}, {"date": "2017-02-06", "close": 24.44, "volume": 78141.0}, {"date": "2017-02-07", "close": 24.68, "volume": 75426.0}, {"date": "2017-02-08", "close": 24.68, "volume": 47472.0}, {"date": "2017-02-09", "close": 24.52, "volume": 64804.0}, {"date": "2017-02-10", "close": 24.48, "volume": 47141.0}, {"date": "2017-02-13", "close": 24.64, "volume": 68320.0}, {"date": "2017-02-14", "close": 24.64, "volume": 77182.0}, {"date": "2017-02-15", "close": 24.68, "volume": 43224.0}, {"date": "2017-02-16", "close": 24.56, "volume": 63827.0}, {"date": "2017-02-17", "close": 24.56, "volume": 43320.0}, {"date": "2017-02-21", "close": 24.52, "volume": 65291.0}, {"date": "2017-02-22", "close": 24.76, "volume": 56230.0}, {"date": "2017-02-23", "close": 24.82, "volume": 67553.0}, {"date": "2017-02-24", "close": 24.64, "volume": 68737.0}, {"date": "2017-02-27", "close": 24.6, "volume": 62176.0}, {"date": "2017-02-28", "close": 24.68, "volume": 43383.0}, {"date": "2017-03-01", "close": 24.68, "volume": 98032.0}, {"date": "2017-03-02", "close": 24.72, "volume": 70809.0}, {"date": "2017-03-03", "close": 24.72, "volume": 60764.0}, {"date": "2017-03-06", "close": 24.96, "volume": 39454.0}, {"date": "2017-03-07", "close": 24.92, "volume": 36683.0}, {"date": "2017-03-08", "close": 24.6, "volume": 94622.0}, {"date": "2017-03-09", "close": 23.36, "volume": 215545.0}, {"date": "2017-03-10", "close": 23.8, "volume": 74138.0}, {"date": "2017-03-13", "close": 23.2, "volume": 118098.0}, {"date": "2017-03-14", "close": 22.84, "volume": 102554.0}, {"date": "2017-03-15", "close": 23.4, "volume": 214695.0}, {"date": "2017-03-16", "close": 23.44, "volume": 76817.0}, {"date": "2017-03-17", "close": 23.56, "volume": 74154.0}, {"date": "2017-03-20", "close": 23.6, "volume": 53316.0}, {"date": "2017-03-21", "close": 23.0, "volume": 83126.0}, {"date": "2017-03-22", "close": 23.24, "volume": 46422.0}, {"date": "2017-03-23", "close": 23.04, "volume": 47144.0}, {"date": "2017-03-24", "close": 23.2, "volume": 49784.0}, {"date": "2017-03-27", "close": 23.18, "volume": 40945.0}, {"date": "2017-03-28", "close": 23.54, "volume": 59039.0}, {"date": "2017-03-29", "close": 23.76, "volume": 87951.0}, {"date": "2017-03-30", "close": 23.96, "volume": 86767.0}, {"date": "2017-03-31", "close": 24.2, "volume": 39948.0}, {"date": "2017-04-03", "close": 24.16, "volume": 71317.0}, {"date": "2017-04-04", "close": 24.28, "volume": 65071.0}, {"date": "2017-04-05", "close": 24.36, "volume": 55308.0}, {"date": "2017-04-06", "close": 24.48, "volume": 44501.0}, {"date": "2017-04-07", "close": 24.48, "volume": 60414.0}, {"date": "2017-04-10", "close": 24.72, "volume": 59334.0}, {"date": "2017-04-11", "close": 24.6, "volume": 32987.0}, {"date": "2017-04-12", "close": 24.24, "volume": 107887.0}, {"date": "2017-04-13", "close": 24.2, "volume": 61473.0}, {"date": "2017-04-17", "close": 24.36, "volume": 46485.0}, {"date": "2017-04-18", "close": 24.32, "volume": 40185.0}, {"date": "2017-04-19", "close": 24.28, "volume": 48061.0}, {"date": "2017-04-20", "close": 24.5, "volume": 46522.0}, {"date": "2017-04-21", "close": 24.36, "volume": 51513.0}, {"date": "2017-04-24", "close": 24.44, "volume": 40781.0}, {"date": "2017-04-25", "close": 24.4, "volume": 59161.0}, {"date": "2017-04-26", "close": 24.36, "volume": 64216.0}, {"date": "2017-04-27", "close": 24.4, "volume": 38123.0}, {"date": "2017-04-28", "close": 24.48, "volume": 57309.0}, {"date": "2017-05-01", "close": 24.56, "volume": 62745.0}, {"date": "2017-05-02", "close": 24.52, "volume": 84636.0}, {"date": "2017-05-03", "close": 24.8, "volume": 60395.0}, {"date": "2017-05-04", "close": 24.72, "volume": 86171.0}, {"date": "2017-05-05", "close": 24.72, "volume": 70031.0}, {"date": "2017-05-08", "close": 24.72, "volume": 59799.0}, {"date": "2017-05-09", "close": 24.36, "volume": 63182.0}, {"date": "2017-05-10", "close": 24.52, "volume": 43930.0}, {"date": "2017-05-11", "close": 24.44, "volume": 41122.0}, {"date": "2017-05-12", "close": 24.2, "volume": 108773.0}, {"date": "2017-05-15", "close": 24.28, "volume": 40753.0}, {"date": "2017-05-16", "close": 24.4, "volume": 35065.0}, {"date": "2017-05-17", "close": 23.92, "volume": 111114.0}, {"date": "2017-05-18", "close": 24.24, "volume": 55289.0}, {"date": "2017-05-19", "close": 24.08, "volume": 46367.0}, {"date": "2017-05-22", "close": 24.28, "volume": 51232.0}, {"date": "2017-05-23", "close": 24.44, "volume": 102994.0}, {"date": "2017-05-24", "close": 24.72, "volume": 92345.0}, {"date": "2017-05-25", "close": 24.8, "volume": 63719.0}, {"date": "2017-05-26", "close": 24.68, "volume": 41557.0}, {"date": "2017-05-30", "close": 24.68, "volume": 76052.0}, {"date": "2017-05-31", "close": 24.8, "volume": 36421.0}, {"date": "2017-06-01", "close": 24.92, "volume": 68001.0}, {"date": "2017-06-02", "close": 24.96, "volume": 106996.0}, {"date": "2017-06-05", "close": 24.84, "volume": 63191.0}, {"date": "2017-06-06", "close": 24.88, "volume": 51028.0}, {"date": "2017-06-07", "close": 24.92, "volume": 48545.0}, {"date": "2017-06-08", "close": 24.76, "volume": 45138.0}, {"date": "2017-06-09", "close": 24.56, "volume": 58292.0}, {"date": "2017-06-12", "close": 24.44, "volume": 52338.0}, {"date": "2017-06-13", "close": 24.6, "volume": 56849.0}, {"date": "2017-06-14", "close": 24.64, "volume": 33013.0}, {"date": "2017-06-15", "close": 24.6, "volume": 34743.0}, {"date": "2017-06-16", "close": 24.88, "volume": 91275.0}, {"date": "2017-06-19", "close": 24.8, "volume": 45625.0}, {"date": "2017-06-20", "close": 24.84, "volume": 67578.0}, {"date": "2017-06-21", "close": 24.76, "volume": 31773.0}, {"date": "2017-06-22", "close": 24.76, "volume": 43977.0}, {"date": "2017-06-23", "close": 24.9, "volume": 44943.0}, {"date": "2017-06-26", "close": 24.8, "volume": 39943.0}, {"date": "2017-06-27", "close": 24.6, "volume": 67492.0}, {"date": "2017-06-28", "close": 24.92, "volume": 52661.0}, {"date": "2017-06-29", "close": 24.88, "volume": 41321.0}, {"date": "2017-06-30", "close": 24.88, "volume": 44006.0}, {"date": "2017-07-03", "close": 24.96, "volume": 56833.0}, {"date": "2017-07-05", "close": 25.08, "volume": 75256.0}, {"date": "2017-07-06", "close": 24.96, "volume": 71605.0}, {"date": "2017-07-07", "close": 25.12, "volume": 54947.0}, {"date": "2017-07-10", "close": 25.48, "volume": 262950.0}, {"date": "2017-07-11", "close": 25.28, "volume": 79431.0}, {"date": "2017-07-12", "close": 25.32, "volume": 69085.0}, {"date": "2017-07-13", "close": 25.24, "volume": 94100.0}, {"date": "2017-07-14", "close": 25.36, "volume": 59524.0}, {"date": "2017-07-17", "close": 25.44, "volume": 57736.0}, {"date": "2017-07-18", "close": 25.36, "volume": 66235.0}, {"date": "2017-07-19", "close": 25.44, "volume": 86514.0}, {"date": "2017-07-20", "close": 25.52, "volume": 49874.0}, {"date": "2017-07-21", "close": 25.44, "volume": 57921.0}, {"date": "2017-07-24", "close": 25.64, "volume": 66916.0}, {"date": "2017-07-25", "close": 25.76, "volume": 54084.0}, {"date": "2017-07-26", "close": 25.72, "volume": 65786.0}, {"date": "2017-07-27", "close": 25.56, "volume": 38485.0}, {"date": "2017-07-28", "close": 25.72, "volume": 45266.0}, {"date": "2017-07-31", "close": 25.68, "volume": 56667.0}, {"date": "2017-08-01", "close": 25.76, "volume": 73491.0}, {"date": "2017-08-02", "close": 25.88, "volume": 97931.0}, {"date": "2017-08-03", "close": 25.64, "volume": 89955.0}, {"date": "2017-08-04", "close": 25.68, "volume": 70552.0}, {"date": "2017-08-07", "close": 25.8, "volume": 65998.0}, {"date": "2017-08-08", "close": 25.76, "volume": 57722.0}, {"date": "2017-08-09", "close": 25.2, "volume": 123865.0}, {"date": "2017-08-10", "close": 23.96, "volume": 299865.0}, {"date": "2017-08-11", "close": 24.64, "volume": 166790.0}, {"date": "2017-08-14", "close": 24.88, "volume": 132839.0}, {"date": "2017-08-15", "close": 24.72, "volume": 78199.0}, {"date": "2017-08-16", "close": 24.76, "volume": 74170.0}, {"date": "2017-08-17", "close": 24.48, "volume": 68384.0}, {"date": "2017-08-18", "close": 24.56, "volume": 84626.0}, {"date": "2017-08-21", "close": 24.56, "volume": 84904.0}, {"date": "2017-08-22", "close": 24.8, "volume": 46740.0}, {"date": "2017-08-23", "close": 24.84, "volume": 49317.0}, {"date": "2017-08-24", "close": 24.76, "volume": 35283.0}, {"date": "2017-08-25", "close": 24.8, "volume": 58738.0}, {"date": "2017-08-28", "close": 24.88, "volume": 38466.0}, {"date": "2017-08-29", "close": 24.8, "volume": 52116.0}, {"date": "2017-08-30", "close": 24.96, "volume": 33406.0}, {"date": "2017-08-31", "close": 24.96, "volume": 62842.0}, {"date": "2017-09-01", "close": 24.92, "volume": 49178.0}, {"date": "2017-09-05", "close": 24.8, "volume": 82728.0}, {"date": "2017-09-06", "close": 24.64, "volume": 102965.0}, {"date": "2017-09-07", "close": 24.76, "volume": 65381.0}, {"date": "2017-09-08", "close": 24.44, "volume": 55527.0}, {"date": "2017-09-11", "close": 24.52, "volume": 62276.0}, {"date": "2017-09-12", "close": 24.52, "volume": 102181.0}, {"date": "2017-09-13", "close": 24.52, "volume": 46933.0}, {"date": "2017-09-14", "close": 24.76, "volume": 128829.0}, {"date": "2017-09-15", "close": 24.76, "volume": 34385.0}, {"date": "2017-09-18", "close": 24.88, "volume": 44560.0}, {"date": "2017-09-19", "close": 24.8, "volume": 64120.0}, {"date": "2017-09-20", "close": 24.8, "volume": 43770.0}, {"date": "2017-09-21", "close": 24.76, "volume": 27454.0}, {"date": "2017-09-22", "close": 24.92, "volume": 39576.0}, {"date": "2017-09-25", "close": 24.64, "volume": 54280.0}, {"date": "2017-09-26", "close": 24.8, "volume": 34498.0}, {"date": "2017-09-27", "close": 24.96, "volume": 41559.0}, {"date": "2017-09-28", "close": 24.96, "volume": 52797.0}, {"date": "2017-09-29", "close": 25.0, "volume": 80173.0}, {"date": "2017-10-02", "close": 25.04, "volume": 95044.0}, {"date": "2017-10-03", "close": 24.96, "volume": 102155.0}, {"date": "2017-10-04", "close": 24.96, "volume": 79970.0}, {"date": "2017-10-05", "close": 25.04, "volume": 68855.0}, {"date": "2017-10-06", "close": 25.04, "volume": 55503.0}, {"date": "2017-10-09", "close": 25.04, "volume": 47695.0}, {"date": "2017-10-10", "close": 25.12, "volume": 60575.0}, {"date": "2017-10-11", "close": 24.92, "volume": 49970.0}, {"date": "2017-10-12", "close": 24.84, "volume": 40230.0}, {"date": "2017-10-13", "close": 24.92, "volume": 96362.0}, {"date": "2017-10-16", "close": 24.92, "volume": 25230.0}, {"date": "2017-10-17", "close": 24.92, "volume": 42334.0}, {"date": "2017-10-18", "close": 24.84, "volume": 62859.0}, {"date": "2017-10-19", "close": 24.92, "volume": 47791.0}, {"date": "2017-10-20", "close": 25.08, "volume": 31153.0}, {"date": "2017-10-23", "close": 25.0, "volume": 74823.0}, {"date": "2017-10-24", "close": 25.04, "volume": 26865.0}, {"date": "2017-10-25", "close": 24.96, "volume": 63528.0}, {"date": "2017-10-26", "close": 24.84, "volume": 28348.0}, {"date": "2017-10-27", "close": 24.92, "volume": 38159.0}, {"date": "2017-10-30", "close": 24.96, "volume": 36869.0}, {"date": "2017-10-31", "close": 25.0, "volume": 35601.0}, {"date": "2017-11-01", "close": 24.88, "volume": 64812.0}, {"date": "2017-11-02", "close": 25.0, "volume": 58633.0}, {"date": "2017-11-03", "close": 25.0, "volume": 85068.0}, {"date": "2017-11-06", "close": 25.04, "volume": 79911.0}, {"date": "2017-11-07", "close": 25.0, "volume": 45185.0}, {"date": "2017-11-08", "close": 25.12, "volume": 34457.0}, {"date": "2017-11-09", "close": 24.8, "volume": 69345.0}, {"date": "2017-11-10", "close": 24.68, "volume": 46646.0}, {"date": "2017-11-13", "close": 24.52, "volume": 55490.0}, {"date": "2017-11-14", "close": 23.96, "volume": 165896.0}, {"date": "2017-11-15", "close": 24.04, "volume": 85618.0}, {"date": "2017-11-16", "close": 24.4, "volume": 63073.0}, {"date": "2017-11-17", "close": 24.52, "volume": 47604.0}, {"date": "2017-11-20", "close": 24.56, "volume": 34338.0}, {"date": "2017-11-21", "close": 24.68, "volume": 30787.0}, {"date": "2017-11-22", "close": 24.76, "volume": 34163.0}, {"date": "2017-11-24", "close": 24.84, "volume": 22407.0}, {"date": "2017-11-27", "close": 24.68, "volume": 56681.0}, {"date": "2017-11-28", "close": 24.84, "volume": 66307.0}, {"date": "2017-11-29", "close": 24.76, "volume": 93151.0}, {"date": "2017-11-30", "close": 24.72, "volume": 72525.0}, {"date": "2017-12-01", "close": 24.8, "volume": 93244.0}, {"date": "2017-12-04", "close": 24.72, "volume": 102055.0}, {"date": "2017-12-05", "close": 24.76, "volume": 58117.0}, {"date": "2017-12-06", "close": 25.0, "volume": 67403.0}, {"date": "2017-12-07", "close": 25.0, "volume": 53756.0}, {"date": "2017-12-08", "close": 24.72, "volume": 43195.0}, {"date": "2017-12-11", "close": 24.72, "volume": 48697.0}, {"date": "2017-12-12", "close": 24.68, "volume": 44018.0}, {"date": "2017-12-13", "close": 24.64, "volume": 55106.0}, {"date": "2017-12-14", "close": 24.76, "volume": 46822.0}, {"date": "2017-12-15", "close": 24.8, "volume": 42060.0}, {"date": "2017-12-18", "close": 24.88, "volume": 54042.0}, {"date": "2017-12-19", "close": 24.72, "volume": 85788.0}, {"date": "2017-12-20", "close": 24.8, "volume": 38404.0}, {"date": "2017-12-21", "close": 24.88, "volume": 57379.0}, {"date": "2017-12-22", "close": 24.72, "volume": 48546.0}, {"date": "2017-12-26", "close": 24.64, "volume": 59693.0}, {"date": "2017-12-27", "close": 24.74, "volume": 40442.0}, {"date": "2017-12-28", "close": 24.6, "volume": 59098.0}, {"date": "2017-12-29", "close": 24.84, "volume": 46828.0}, {"date": "2018-01-02", "close": 24.8, "volume": 76864.0}, {"date": "2018-01-03", "close": 24.92, "volume": 65883.0}, {"date": "2018-01-04", "close": 25.04, "volume": 38639.0}, {"date": "2018-01-05", "close": 25.24, "volume": 83092.0}, {"date": "2018-01-08", "close": 25.12, "volume": 73350.0}, {"date": "2018-01-09", "close": 25.24, "volume": 47194.0}, {"date": "2018-01-10", "close": 25.16, "volume": 36279.0}, {"date": "2018-01-11", "close": 25.08, "volume": 74363.0}, {"date": "2018-01-12", "close": 25.0, "volume": 98334.0}, {"date": "2018-01-16", "close": 25.12, "volume": 76406.0}, {"date": "2018-01-17", "close": 25.2, "volume": 41117.0}, {"date": "2018-01-18", "close": 25.1, "volume": 42945.0}, {"date": "2018-01-19", "close": 25.2, "volume": 38120.0}, {"date": "2018-01-22", "close": 25.04, "volume": 67193.0}, {"date": "2018-01-23", "close": 25.24, "volume": 65121.0}, {"date": "2018-01-24", "close": 25.2, "volume": 64376.0}, {"date": "2018-01-25", "close": 25.24, "volume": 49972.0}, {"date": "2018-01-26", "close": 25.4, "volume": 93899.0}, {"date": "2018-01-29", "close": 25.08, "volume": 95565.0}, {"date": "2018-01-30", "close": 24.88, "volume": 94803.0}, {"date": "2018-01-31", "close": 24.96, "volume": 85472.0}, {"date": "2018-02-01", "close": 24.84, "volume": 48256.0}, {"date": "2018-02-02", "close": 24.68, "volume": 144311.0}, {"date": "2018-02-05", "close": 23.72, "volume": 178756.0}, {"date": "2018-02-06", "close": 24.24, "volume": 155673.0}, {"date": "2018-02-07", "close": 24.56, "volume": 116017.0}, {"date": "2018-02-08", "close": 24.0, "volume": 101029.0}, {"date": "2018-02-09", "close": 23.72, "volume": 146992.0}, {"date": "2018-02-12", "close": 23.84, "volume": 125288.0}, {"date": "2018-02-13", "close": 23.8, "volume": 77206.0}, {"date": "2018-02-14", "close": 24.04, "volume": 67880.0}, {"date": "2018-02-15", "close": 24.16, "volume": 63233.0}, {"date": "2018-02-16", "close": 24.44, "volume": 57120.0}, {"date": "2018-02-20", "close": 24.16, "volume": 57096.0}, {"date": "2018-02-21", "close": 24.28, "volume": 58149.0}, {"date": "2018-02-22", "close": 24.08, "volume": 32691.0}, {"date": "2018-02-23", "close": 24.4, "volume": 40743.0}, {"date": "2018-02-26", "close": 24.44, "volume": 36732.0}, {"date": "2018-02-27", "close": 24.36, "volume": 34014.0}, {"date": "2018-02-28", "close": 24.4, "volume": 54855.0}, {"date": "2018-03-01", "close": 24.24, "volume": 66259.0}, {"date": "2018-03-02", "close": 24.56, "volume": 41077.0}, {"date": "2018-03-05", "close": 24.72, "volume": 53245.0}, {"date": "2018-03-06", "close": 24.8, "volume": 51366.0}, {"date": "2018-03-07", "close": 24.84, "volume": 47198.0}, {"date": "2018-03-08", "close": 24.84, "volume": 41891.0}, {"date": "2018-03-09", "close": 24.4, "volume": 69602.0}, {"date": "2018-03-12", "close": 24.56, "volume": 33708.0}, {"date": "2018-03-13", "close": 24.24, "volume": 33123.0}, {"date": "2018-03-14", "close": 24.16, "volume": 69380.0}, {"date": "2018-03-15", "close": 24.24, "volume": 28542.0}, {"date": "2018-03-16", "close": 24.12, "volume": 42634.0}, {"date": "2018-03-19", "close": 23.96, "volume": 53369.0}, {"date": "2018-03-20", "close": 24.28, "volume": 23117.0}, {"date": "2018-03-21", "close": 24.2, "volume": 30085.0}, {"date": "2018-03-22", "close": 24.0, "volume": 56668.0}, {"date": "2018-03-23", "close": 23.72, "volume": 52988.0}, {"date": "2018-03-26", "close": 23.76, "volume": 82848.0}, {"date": "2018-03-27", "close": 23.4, "volume": 123089.0}, {"date": "2018-03-28", "close": 23.48, "volume": 52616.0}, {"date": "2018-03-29", "close": 23.8, "volume": 64987.0}, {"date": "2018-04-02", "close": 24.0, "volume": 74503.0}, {"date": "2018-04-03", "close": 23.92, "volume": 73079.0}, {"date": "2018-04-04", "close": 24.12, "volume": 91202.0}, {"date": "2018-04-05", "close": 24.12, "volume": 46366.0}, {"date": "2018-04-06", "close": 24.08, "volume": 47411.0}, {"date": "2018-04-09", "close": 24.16, "volume": 53834.0}, {"date": "2018-04-10", "close": 24.16, "volume": 50835.0}, {"date": "2018-04-11", "close": 23.88, "volume": 116357.0}, {"date": "2018-04-12", "close": 23.72, "volume": 48194.0}, {"date": "2018-04-13", "close": 23.68, "volume": 48119.0}, {"date": "2018-04-16", "close": 23.72, "volume": 50920.0}, {"date": "2018-04-17", "close": 23.88, "volume": 68289.0}, {"date": "2018-04-18", "close": 24.0, "volume": 31950.0}, {"date": "2018-04-19", "close": 23.88, "volume": 32726.0}, {"date": "2018-04-20", "close": 23.8, "volume": 24000.0}, {"date": "2018-04-23", "close": 23.92, "volume": 28323.0}, {"date": "2018-04-24", "close": 23.8, "volume": 50472.0}, {"date": "2018-04-25", "close": 23.72, "volume": 76794.0}, {"date": "2018-04-26", "close": 23.8, "volume": 74217.0}, {"date": "2018-04-27", "close": 23.84, "volume": 42599.0}, {"date": "2018-04-30", "close": 23.8, "volume": 66999.0}, {"date": "2018-05-01", "close": 23.72, "volume": 82069.0}, {"date": "2018-05-02", "close": 23.96, "volume": 72002.0}, {"date": "2018-05-03", "close": 23.92, "volume": 65073.0}, {"date": "2018-05-04", "close": 23.96, "volume": 78606.0}, {"date": "2018-05-07", "close": 24.16, "volume": 41037.0}, {"date": "2018-05-08", "close": 23.96, "volume": 64301.0}, {"date": "2018-05-09", "close": 24.16, "volume": 53668.0}, {"date": "2018-05-10", "close": 23.88, "volume": 73103.0}, {"date": "2018-05-11", "close": 23.68, "volume": 58388.0}, {"date": "2018-05-14", "close": 23.54, "volume": 75420.0}, {"date": "2018-05-15", "close": 23.72, "volume": 54247.0}, {"date": "2018-05-16", "close": 23.86, "volume": 62113.0}, {"date": "2018-05-17", "close": 23.76, "volume": 41459.0}, {"date": "2018-05-18", "close": 23.84, "volume": 33974.0}, {"date": "2018-05-21", "close": 23.92, "volume": 58061.0}, {"date": "2018-05-22", "close": 24.0, "volume": 29679.0}, {"date": "2018-05-23", "close": 24.04, "volume": 48122.0}, {"date": "2018-05-24", "close": 24.0, "volume": 44871.0}, {"date": "2018-05-25", "close": 23.92, "volume": 69378.0}, {"date": "2018-05-29", "close": 23.88, "volume": 44140.0}, {"date": "2018-05-30", "close": 24.08, "volume": 50765.0}, {"date": "2018-05-31", "close": 23.92, "volume": 38439.0}, {"date": "2018-06-01", "close": 24.2, "volume": 55996.0}, {"date": "2018-06-04", "close": 24.32, "volume": 92841.0}, {"date": "2018-06-05", "close": 24.36, "volume": 41601.0}, {"date": "2018-06-06", "close": 24.36, "volume": 73039.0}, {"date": "2018-06-07", "close": 24.32, "volume": 69095.0}, {"date": "2018-06-08", "close": 24.24, "volume": 67378.0}, {"date": "2018-06-11", "close": 24.12, "volume": 74024.0}, {"date": "2018-06-12", "close": 24.2, "volume": 43850.0}, {"date": "2018-06-13", "close": 24.12, "volume": 34584.0}, {"date": "2018-06-14", "close": 24.12, "volume": 58573.0}, {"date": "2018-06-15", "close": 24.24, "volume": 45204.0}, {"date": "2018-06-18", "close": 24.08, "volume": 33310.0}, {"date": "2018-06-19", "close": 24.12, "volume": 31019.0}, {"date": "2018-06-20", "close": 24.2, "volume": 40675.0}, {"date": "2018-06-21", "close": 24.12, "volume": 37848.0}, {"date": "2018-06-22", "close": 24.16, "volume": 39272.0}, {"date": "2018-06-25", "close": 24.04, "volume": 46754.0}, {"date": "2018-06-26", "close": 23.72, "volume": 149151.0}, {"date": "2018-06-27", "close": 23.96, "volume": 45315.0}, {"date": "2018-06-28", "close": 23.92, "volume": 47661.0}, {"date": "2018-06-29", "close": 24.12, "volume": 39613.0}, {"date": "2018-07-02", "close": 24.28, "volume": 53560.0}, {"date": "2018-07-03", "close": 24.16, "volume": 31767.0}, {"date": "2018-07-05", "close": 24.2, "volume": 29730.0}, {"date": "2018-07-06", "close": 24.28, "volume": 26736.0}, {"date": "2018-07-09", "close": 24.28, "volume": 45913.0}, {"date": "2018-07-10", "close": 24.4, "volume": 66154.0}, {"date": "2018-07-11", "close": 23.96, "volume": 69707.0}, {"date": "2018-07-12", "close": 24.08, "volume": 37033.0}, {"date": "2018-07-13", "close": 24.1, "volume": 42891.0}, {"date": "2018-07-16", "close": 24.16, "volume": 27974.0}, {"date": "2018-07-17", "close": 24.0, "volume": 40159.0}, {"date": "2018-07-18", "close": 24.08, "volume": 40466.0}, {"date": "2018-07-19", "close": 24.1, "volume": 38939.0}, {"date": "2018-07-20", "close": 24.28, "volume": 50124.0}, {"date": "2018-07-23", "close": 24.24, "volume": 25842.0}, {"date": "2018-07-24", "close": 24.28, "volume": 50978.0}, {"date": "2018-07-25", "close": 24.32, "volume": 46411.0}, {"date": "2018-07-26", "close": 24.28, "volume": 31241.0}, {"date": "2018-07-27", "close": 24.24, "volume": 28780.0}, {"date": "2018-07-30", "close": 24.24, "volume": 50228.0}, {"date": "2018-07-31", "close": 24.08, "volume": 86088.0}, {"date": "2018-08-01", "close": 24.04, "volume": 65824.0}, {"date": "2018-08-02", "close": 24.24, "volume": 80751.0}, {"date": "2018-08-03", "close": 24.32, "volume": 58422.0}, {"date": "2018-08-06", "close": 24.44, "volume": 56800.0}, {"date": "2018-08-07", "close": 24.44, "volume": 102854.0}, {"date": "2018-08-08", "close": 24.44, "volume": 47002.0}, {"date": "2018-08-09", "close": 24.48, "volume": 54873.0}, {"date": "2018-08-10", "close": 24.24, "volume": 43147.0}, {"date": "2018-08-13", "close": 24.32, "volume": 43180.0}, {"date": "2018-08-14", "close": 24.48, "volume": 38992.0}, {"date": "2018-08-15", "close": 24.32, "volume": 35513.0}, {"date": "2018-08-16", "close": 24.44, "volume": 44745.0}, {"date": "2018-08-17", "close": 24.4, "volume": 21204.0}, {"date": "2018-08-20", "close": 24.52, "volume": 42918.0}, {"date": "2018-08-21", "close": 24.48, "volume": 40329.0}, {"date": "2018-08-22", "close": 24.52, "volume": 24817.0}, {"date": "2018-08-23", "close": 24.56, "volume": 28384.0}, {"date": "2018-08-24", "close": 24.68, "volume": 57531.0}, {"date": "2018-08-27", "close": 24.68, "volume": 52654.0}, {"date": "2018-08-28", "close": 24.64, "volume": 52184.0}, {"date": "2018-08-29", "close": 24.64, "volume": 34551.0}, {"date": "2018-08-30", "close": 24.72, "volume": 54358.0}, {"date": "2018-08-31", "close": 24.8, "volume": 31155.0}, {"date": "2018-09-04", "close": 24.8, "volume": 55144.0}, {"date": "2018-09-05", "close": 24.88, "volume": 75711.0}, {"date": "2018-09-06", "close": 24.84, "volume": 51841.0}, {"date": "2018-09-07", "close": 24.8, "volume": 78031.0}, {"date": "2018-09-10", "close": 25.0, "volume": 59772.0}, {"date": "2018-09-11", "close": 25.08, "volume": 72116.0}, {"date": "2018-09-12", "close": 25.08, "volume": 62733.0}, {"date": "2018-09-13", "close": 24.92, "volume": 99256.0}, {"date": "2018-09-14", "close": 24.96, "volume": 44832.0}, {"date": "2018-09-17", "close": 24.68, "volume": 43880.0}, {"date": "2018-09-18", "close": 24.64, "volume": 56736.0}, {"date": "2018-09-19", "close": 24.88, "volume": 73795.0}, {"date": "2018-09-20", "close": 24.84, "volume": 55119.0}, {"date": "2018-09-21", "close": 24.72, "volume": 55334.0}, {"date": "2018-09-24", "close": 24.48, "volume": 101567.0}, {"date": "2018-09-25", "close": 24.72, "volume": 54781.0}, {"date": "2018-09-26", "close": 24.64, "volume": 60534.0}, {"date": "2018-09-27", "close": 24.6, "volume": 24346.0}, {"date": "2018-09-28", "close": 24.52, "volume": 48881.0}, {"date": "2018-10-01", "close": 24.64, "volume": 85328.0}, {"date": "2018-10-02", "close": 24.44, "volume": 94292.0}, {"date": "2018-10-03", "close": 24.4, "volume": 64257.0}, {"date": "2018-10-04", "close": 24.12, "volume": 97382.0}, {"date": "2018-10-05", "close": 24.0, "volume": 106044.0}, {"date": "2018-10-08", "close": 23.68, "volume": 123011.0}, {"date": "2018-10-09", "close": 24.08, "volume": 90826.0}, {"date": "2018-10-10", "close": 22.96, "volume": 150361.0}, {"date": "2018-10-11", "close": 22.76, "volume": 124220.0}, {"date": "2018-10-12", "close": 23.08, "volume": 78337.0}, {"date": "2018-10-15", "close": 23.16, "volume": 48737.0}, {"date": "2018-10-16", "close": 23.56, "volume": 103910.0}, {"date": "2018-10-17", "close": 23.52, "volume": 41119.0}, {"date": "2018-10-18", "close": 23.16, "volume": 67970.0}, {"date": "2018-10-19", "close": 23.16, "volume": 59548.0}, {"date": "2018-10-22", "close": 23.0, "volume": 58792.0}, {"date": "2018-10-23", "close": 22.8, "volume": 102752.0}, {"date": "2018-10-24", "close": 22.52, "volume": 66273.0}, {"date": "2018-10-25", "close": 22.64, "volume": 56600.0}, {"date": "2018-10-26", "close": 22.12, "volume": 89967.0}, {"date": "2018-10-29", "close": 21.88, "volume": 65712.0}, {"date": "2018-10-30", "close": 21.6, "volume": 129931.0}, {"date": "2018-10-31", "close": 21.84, "volume": 108118.0}, {"date": "2018-11-01", "close": 21.96, "volume": 83368.0}, {"date": "2018-11-02", "close": 22.2, "volume": 65368.0}, {"date": "2018-11-05", "close": 22.28, "volume": 74975.0}, {"date": "2018-11-06", "close": 22.24, "volume": 58196.0}, {"date": "2018-11-07", "close": 22.72, "volume": 83932.0}, {"date": "2018-11-08", "close": 22.92, "volume": 62960.0}, {"date": "2018-11-09", "close": 22.16, "volume": 72237.0}, {"date": "2018-11-12", "close": 21.92, "volume": 60557.0}, {"date": "2018-11-13", "close": 22.08, "volume": 60033.0}, {"date": "2018-11-14", "close": 21.88, "volume": 33605.0}, {"date": "2018-11-15", "close": 21.6, "volume": 74190.0}, {"date": "2018-11-16", "close": 21.6, "volume": 67313.0}, {"date": "2018-11-19", "close": 21.24, "volume": 78362.0}, {"date": "2018-11-20", "close": 20.6, "volume": 121236.0}, {"date": "2018-11-21", "close": 20.56, "volume": 88500.0}, {"date": "2018-11-23", "close": 20.84, "volume": 26014.0}, {"date": "2018-11-26", "close": 21.28, "volume": 55057.0}, {"date": "2018-11-27", "close": 21.08, "volume": 30238.0}, {"date": "2018-11-28", "close": 21.32, "volume": 54848.0}, {"date": "2018-11-29", "close": 21.44, "volume": 55224.0}, {"date": "2018-11-30", "close": 21.48, "volume": 43979.0}, {"date": "2018-12-03", "close": 21.72, "volume": 106311.0}, {"date": "2018-12-04", "close": 21.56, "volume": 82114.0}, {"date": "2018-12-06", "close": 21.4, "volume": 73102.0}, {"date": "2018-12-07", "close": 21.12, "volume": 35377.0}, {"date": "2018-12-10", "close": 21.04, "volume": 82003.0}, {"date": "2018-12-11", "close": 21.04, "volume": 64452.0}, {"date": "2018-12-12", "close": 20.72, "volume": 109089.0}, {"date": "2018-12-13", "close": 20.52, "volume": 42538.0}, {"date": "2018-12-14", "close": 20.08, "volume": 139102.0}, {"date": "2018-12-17", "close": 19.2, "volume": 237233.0}, {"date": "2018-12-18", "close": 19.08, "volume": 216850.0}, {"date": "2018-12-19", "close": 19.0, "volume": 94848.0}, {"date": "2018-12-20", "close": 17.88, "volume": 209898.0}, {"date": "2018-12-21", "close": 17.36, "volume": 183396.0}, {"date": "2018-12-24", "close": 16.84, "volume": 154787.0}, {"date": "2018-12-26", "close": 17.52, "volume": 382630.0}, {"date": "2018-12-27", "close": 17.64, "volume": 157869.0}, {"date": "2018-12-28", "close": 17.88, "volume": 156864.0}, {"date": "2018-12-31", "close": 18.0, "volume": 218052.0}, {"date": "2019-01-02", "close": 18.72, "volume": 169251.0}, {"date": "2019-01-03", "close": 18.56, "volume": 121054.0}, {"date": "2019-01-04", "close": 19.24, "volume": 128552.0}, {"date": "2019-01-07", "close": 20.08, "volume": 170998.0}, {"date": "2019-01-08", "close": 20.52, "volume": 141566.0}, {"date": "2019-01-09", "close": 20.96, "volume": 119940.0}, {"date": "2019-01-10", "close": 20.96, "volume": 93430.0}, {"date": "2019-01-11", "close": 20.88, "volume": 59848.0}, {"date": "2019-01-14", "close": 20.56, "volume": 45438.0}, {"date": "2019-01-15", "close": 20.52, "volume": 75586.0}, {"date": "2019-01-16", "close": 20.72, "volume": 79587.0}, {"date": "2019-01-17", "close": 20.8, "volume": 51819.0}, {"date": "2019-01-18", "close": 20.88, "volume": 59163.0}, {"date": "2019-01-22", "close": 20.56, "volume": 68020.0}, {"date": "2019-01-23", "close": 20.68, "volume": 50458.0}, {"date": "2019-01-24", "close": 20.72, "volume": 38176.0}, {"date": "2019-01-25", "close": 20.76, "volume": 61552.0}, {"date": "2019-01-28", "close": 21.12, "volume": 80482.0}, {"date": "2019-01-29", "close": 21.12, "volume": 48667.0}, {"date": "2019-01-30", "close": 21.44, "volume": 79253.0}, {"date": "2019-01-31", "close": 21.64, "volume": 53856.0}, {"date": "2019-02-01", "close": 21.68, "volume": 68332.0}, {"date": "2019-02-04", "close": 22.32, "volume": 120081.0}, {"date": "2019-02-05", "close": 22.28, "volume": 77629.0}, {"date": "2019-02-06", "close": 22.24, "volume": 68464.0}, {"date": "2019-02-07", "close": 22.28, "volume": 77011.0}, {"date": "2019-02-08", "close": 22.12, "volume": 78883.0}, {"date": "2019-02-11", "close": 22.12, "volume": 53110.0}, {"date": "2019-02-12", "close": 22.16, "volume": 53491.0}, {"date": "2019-02-13", "close": 22.12, "volume": 33716.0}, {"date": "2019-02-14", "close": 21.92, "volume": 73645.0}, {"date": "2019-02-15", "close": 21.96, "volume": 44041.0}, {"date": "2019-02-19", "close": 22.12, "volume": 57583.0}, {"date": "2019-02-20", "close": 22.16, "volume": 36593.0}, {"date": "2019-02-21", "close": 22.08, "volume": 33334.0}, {"date": "2019-02-22", "close": 22.2, "volume": 36298.0}, {"date": "2019-02-25", "close": 22.0, "volume": 88364.0}, {"date": "2019-02-26", "close": 22.04, "volume": 55983.0}, {"date": "2019-02-27", "close": 21.92, "volume": 48635.0}, {"date": "2019-02-28", "close": 21.76, "volume": 92783.0}, {"date": "2019-03-01", "close": 22.04, "volume": 79152.0}, {"date": "2019-03-04", "close": 22.4, "volume": 87807.0}, {"date": "2019-03-05", "close": 22.36, "volume": 95522.0}, {"date": "2019-03-06", "close": 22.36, "volume": 64043.0}, {"date": "2019-03-07", "close": 22.4, "volume": 86379.0}, {"date": "2019-03-08", "close": 22.12, "volume": 63193.0}, {"date": "2019-03-11", "close": 22.32, "volume": 47827.0}, {"date": "2019-03-12", "close": 22.36, "volume": 50139.0}, {"date": "2019-03-13", "close": 22.2, "volume": 50291.0}, {"date": "2019-03-14", "close": 22.36, "volume": 62121.0}, {"date": "2019-03-15", "close": 22.44, "volume": 40976.0}, {"date": "2019-03-18", "close": 22.48, "volume": 37038.0}, {"date": "2019-03-19", "close": 22.6, "volume": 55267.0}, {"date": "2019-03-20", "close": 22.56, "volume": 63203.0}, {"date": "2019-03-21", "close": 22.6, "volume": 68758.0}, {"date": "2019-03-22", "close": 22.44, "volume": 59158.0}, {"date": "2019-03-25", "close": 22.56, "volume": 50612.0}, {"date": "2019-03-26", "close": 22.52, "volume": 53062.0}, {"date": "2019-03-27", "close": 22.52, "volume": 44638.0}, {"date": "2019-03-28", "close": 22.76, "volume": 44987.0}, {"date": "2019-03-29", "close": 22.88, "volume": 76114.0}, {"date": "2019-04-01", "close": 23.12, "volume": 71951.0}, {"date": "2019-04-02", "close": 21.16, "volume": 891225.0}, {"date": "2019-04-03", "close": 21.52, "volume": 187894.0}, {"date": "2019-04-04", "close": 21.92, "volume": 156596.0}, {"date": "2019-04-05", "close": 21.36, "volume": 105520.0}, {"date": "2019-04-08", "close": 21.2, "volume": 183842.0}, {"date": "2019-04-09", "close": 21.36, "volume": 75479.0}, {"date": "2019-04-10", "close": 21.04, "volume": 106040.0}, {"date": "2019-04-11", "close": 20.96, "volume": 73054.0}, {"date": "2019-04-12", "close": 20.84, "volume": 89199.0}, {"date": "2019-04-15", "close": 20.84, "volume": 42295.0}, {"date": "2019-04-16", "close": 21.08, "volume": 44053.0}, {"date": "2019-04-17", "close": 21.04, "volume": 69984.0}, {"date": "2019-04-18", "close": 20.92, "volume": 49089.0}, {"date": "2019-04-22", "close": 21.12, "volume": 58471.0}, {"date": "2019-04-23", "close": 21.08, "volume": 57796.0}, {"date": "2019-04-24", "close": 21.04, "volume": 54069.0}, {"date": "2019-04-25", "close": 21.12, "volume": 29625.0}, {"date": "2019-04-26", "close": 21.2, "volume": 65740.0}, {"date": "2019-04-29", "close": 21.24, "volume": 39717.0}, {"date": "2019-04-30", "close": 20.88, "volume": 113293.0}, {"date": "2019-05-01", "close": 20.96, "volume": 71469.0}, {"date": "2019-05-02", "close": 20.96, "volume": 65543.0}, {"date": "2019-05-03", "close": 20.96, "volume": 72741.0}, {"date": "2019-05-06", "close": 21.0, "volume": 54782.0}, {"date": "2019-05-07", "close": 20.76, "volume": 49929.0}, {"date": "2019-05-08", "close": 20.76, "volume": 69315.0}, {"date": "2019-05-09", "close": 20.76, "volume": 59075.0}, {"date": "2019-05-10", "close": 20.48, "volume": 58856.0}, {"date": "2019-05-13", "close": 20.04, "volume": 98870.0}, {"date": "2019-05-14", "close": 20.24, "volume": 44792.0}, {"date": "2019-05-15", "close": 20.32, "volume": 38549.0}, {"date": "2019-05-16", "close": 20.36, "volume": 73326.0}, {"date": "2019-05-17", "close": 20.28, "volume": 45247.0}, {"date": "2019-05-20", "close": 19.96, "volume": 68640.0}, {"date": "2019-05-21", "close": 19.96, "volume": 88189.0}, {"date": "2019-05-22", "close": 19.96, "volume": 53283.0}, {"date": "2019-05-23", "close": 19.76, "volume": 62627.0}, {"date": "2019-05-24", "close": 20.0, "volume": 62120.0}, {"date": "2019-05-28", "close": 19.92, "volume": 36963.0}, {"date": "2019-05-29", "close": 19.68, "volume": 78356.0}, {"date": "2019-05-30", "close": 19.64, "volume": 47245.0}, {"date": "2019-05-31", "close": 19.44, "volume": 61106.0}, {"date": "2019-06-03", "close": 19.24, "volume": 137950.0}, {"date": "2019-06-04", "close": 19.48, "volume": 78552.0}, {"date": "2019-06-05", "close": 19.72, "volume": 70329.0}, {"date": "2019-06-06", "close": 19.88, "volume": 71319.0}, {"date": "2019-06-07", "close": 20.0, "volume": 83183.0}, {"date": "2019-06-10", "close": 19.96, "volume": 94481.0}, {"date": "2019-06-11", "close": 20.12, "volume": 61303.0}, {"date": "2019-06-12", "close": 20.0, "volume": 32441.0}, {"date": "2019-06-13", "close": 19.92, "volume": 54577.0}, {"date": "2019-06-14", "close": 20.04, "volume": 46365.0}, {"date": "2019-06-17", "close": 19.92, "volume": 35731.0}, {"date": "2019-06-18", "close": 19.96, "volume": 58981.0}, {"date": "2019-06-19", "close": 20.08, "volume": 46316.0}, {"date": "2019-06-20", "close": 20.12, "volume": 59257.0}, {"date": "2019-06-21", "close": 20.0, "volume": 55386.0}, {"date": "2019-06-24", "close": 19.96, "volume": 25011.0}, {"date": "2019-06-25", "close": 19.96, "volume": 40918.0}, {"date": "2019-06-26", "close": 20.0, "volume": 37753.0}, {"date": "2019-06-27", "close": 19.96, "volume": 17679.0}, {"date": "2019-06-28", "close": 20.2, "volume": 60739.0}, {"date": "2019-07-01", "close": 20.32, "volume": 63368.0}, {"date": "2019-07-02", "close": 20.4, "volume": 58060.0}, {"date": "2019-07-03", "close": 20.4, "volume": 20429.0}, {"date": "2019-07-05", "close": 20.32, "volume": 27048.0}, {"date": "2019-07-08", "close": 20.24, "volume": 32155.0}, {"date": "2019-07-09", "close": 20.36, "volume": 51119.0}, {"date": "2019-07-10", "close": 20.28, "volume": 44754.0}, {"date": "2019-07-11", "close": 20.32, "volume": 65655.0}, {"date": "2019-07-12", "close": 20.2, "volume": 52436.0}, {"date": "2019-07-15", "close": 20.32, "volume": 73417.0}, {"date": "2019-07-16", "close": 20.4, "volume": 52414.0}, {"date": "2019-07-17", "close": 20.36, "volume": 56314.0}, {"date": "2019-07-18", "close": 20.44, "volume": 32501.0}, {"date": "2019-07-19", "close": 20.48, "volume": 26607.0}, {"date": "2019-07-22", "close": 20.44, "volume": 31612.0}, {"date": "2019-07-23", "close": 20.48, "volume": 56118.0}, {"date": "2019-07-24", "close": 20.6, "volume": 27473.0}, {"date": "2019-07-25", "close": 20.52, "volume": 34304.0}, {"date": "2019-07-26", "close": 20.48, "volume": 32339.0}, {"date": "2019-07-29", "close": 20.44, "volume": 33050.0}, {"date": "2019-07-30", "close": 20.56, "volume": 46055.0}, {"date": "2019-07-31", "close": 20.6, "volume": 34808.0}, {"date": "2019-08-01", "close": 20.56, "volume": 81888.0}, {"date": "2019-08-02", "close": 20.72, "volume": 42890.0}, {"date": "2019-08-05", "close": 20.08, "volume": 85169.0}, {"date": "2019-08-06", "close": 20.12, "volume": 73513.0}, {"date": "2019-08-07", "close": 20.16, "volume": 68008.0}, {"date": "2019-08-08", "close": 20.32, "volume": 31583.0}, {"date": "2019-08-09", "close": 20.0, "volume": 45935.0}, {"date": "2019-08-12", "close": 19.84, "volume": 53380.0}, {"date": "2019-08-13", "close": 20.0, "volume": 40175.0}, {"date": "2019-08-14", "close": 19.52, "volume": 120058.0}, {"date": "2019-08-15", "close": 19.48, "volume": 70958.0}, {"date": "2019-08-16", "close": 19.72, "volume": 40468.0}, {"date": "2019-08-19", "close": 19.96, "volume": 41024.0}, {"date": "2019-08-20", "close": 20.08, "volume": 45908.0}, {"date": "2019-08-21", "close": 20.16, "volume": 41998.0}, {"date": "2019-08-22", "close": 20.04, "volume": 33523.0}, {"date": "2019-08-23", "close": 19.96, "volume": 36915.0}, {"date": "2019-08-26", "close": 19.92, "volume": 42613.0}, {"date": "2019-08-27", "close": 19.8, "volume": 39407.0}, {"date": "2019-08-28", "close": 19.92, "volume": 71013.0}, {"date": "2019-08-29", "close": 19.96, "volume": 51336.0}, {"date": "2019-08-30", "close": 19.92, "volume": 57500.0}, {"date": "2019-09-03", "close": 20.04, "volume": 45816.0}, {"date": "2019-09-04", "close": 20.32, "volume": 55855.0}, {"date": "2019-09-05", "close": 20.32, "volume": 51043.0}, {"date": "2019-09-06", "close": 20.32, "volume": 30888.0}, {"date": "2019-09-09", "close": 20.48, "volume": 30676.0}, {"date": "2019-09-10", "close": 20.36, "volume": 31701.0}, {"date": "2019-09-11", "close": 20.44, "volume": 35771.0}, {"date": "2019-09-12", "close": 20.36, "volume": 51530.0}, {"date": "2019-09-13", "close": 20.2, "volume": 29181.0}, {"date": "2019-09-16", "close": 20.12, "volume": 45334.0}, {"date": "2019-09-17", "close": 20.16, "volume": 24251.0}, {"date": "2019-09-18", "close": 20.08, "volume": 38383.0}, {"date": "2019-09-19", "close": 20.2, "volume": 36979.0}, {"date": "2019-09-20", "close": 20.2, "volume": 24065.0}, {"date": "2019-09-23", "close": 20.28, "volume": 52339.0}, {"date": "2019-09-24", "close": 20.16, "volume": 39579.0}, {"date": "2019-09-25", "close": 20.16, "volume": 50979.0}, {"date": "2019-09-26", "close": 20.04, "volume": 64368.0}, {"date": "2019-09-27", "close": 20.16, "volume": 72280.0}, {"date": "2019-09-30", "close": 20.12, "volume": 77366.0}, {"date": "2019-10-01", "close": 20.08, "volume": 86824.0}, {"date": "2019-10-02", "close": 19.84, "volume": 79869.0}, {"date": "2019-10-03", "close": 19.84, "volume": 41147.0}, {"date": "2019-10-04", "close": 19.88, "volume": 45444.0}, {"date": "2019-10-07", "close": 20.04, "volume": 55844.0}, {"date": "2019-10-08", "close": 20.0, "volume": 63712.0}, {"date": "2019-10-09", "close": 20.12, "volume": 97572.0}, {"date": "2019-10-10", "close": 19.92, "volume": 44247.0}, {"date": "2019-10-11", "close": 20.0, "volume": 37082.0}, {"date": "2019-10-14", "close": 19.92, "volume": 31507.0}, {"date": "2019-10-15", "close": 19.88, "volume": 65773.0}, {"date": "2019-10-16", "close": 19.8, "volume": 46020.0}, {"date": "2019-10-17", "close": 19.84, "volume": 46867.0}, {"date": "2019-10-18", "close": 19.84, "volume": 36186.0}, {"date": "2019-10-21", "close": 19.88, "volume": 65224.0}, {"date": "2019-10-22", "close": 19.88, "volume": 65423.0}, {"date": "2019-10-23", "close": 19.92, "volume": 24919.0}, {"date": "2019-10-24", "close": 20.0, "volume": 83768.0}, {"date": "2019-10-25", "close": 20.12, "volume": 51154.0}, {"date": "2019-10-28", "close": 20.0, "volume": 33304.0}, {"date": "2019-10-29", "close": 19.92, "volume": 41109.0}, {"date": "2019-10-30", "close": 19.92, "volume": 37456.0}, {"date": "2019-10-31", "close": 19.88, "volume": 35828.0}, {"date": "2019-11-01", "close": 20.04, "volume": 77535.0}, {"date": "2019-11-04", "close": 20.12, "volume": 69170.0}, {"date": "2019-11-05", "close": 20.16, "volume": 42764.0}, {"date": "2019-11-06", "close": 20.08, "volume": 50160.0}, {"date": "2019-11-07", "close": 20.12, "volume": 114638.0}, {"date": "2019-11-08", "close": 19.92, "volume": 52919.0}, {"date": "2019-11-11", "close": 19.84, "volume": 38671.0}, {"date": "2019-11-12", "close": 19.92, "volume": 33268.0}, {"date": "2019-11-13", "close": 19.88, "volume": 55526.0}, {"date": "2019-11-14", "close": 19.96, "volume": 77946.0}, {"date": "2019-11-15", "close": 19.96, "volume": 41518.0}, {"date": "2019-11-18", "close": 19.96, "volume": 45038.0}, {"date": "2019-11-19", "close": 19.96, "volume": 64291.0}, {"date": "2019-11-20", "close": 19.92, "volume": 44699.0}, {"date": "2019-11-21", "close": 19.84, "volume": 49929.0}, {"date": "2019-11-22", "close": 19.88, "volume": 66263.0}, {"date": "2019-11-25", "close": 19.84, "volume": 48900.0}, {"date": "2019-11-26", "close": 19.88, "volume": 46286.0}, {"date": "2019-11-27", "close": 19.8, "volume": 41261.0}, {"date": "2019-11-29", "close": 19.88, "volume": 25270.0}, {"date": "2019-12-02", "close": 19.92, "volume": 56215.0}, {"date": "2019-12-03", "close": 19.88, "volume": 78521.0}, {"date": "2019-12-04", "close": 19.96, "volume": 45762.0}, {"date": "2019-12-05", "close": 20.12, "volume": 81897.0}, {"date": "2019-12-06", "close": 20.04, "volume": 62714.0}, {"date": "2019-12-09", "close": 20.16, "volume": 46072.0}, {"date": "2019-12-10", "close": 20.16, "volume": 68389.0}, {"date": "2019-12-11", "close": 20.04, "volume": 96912.0}, {"date": "2019-12-12", "close": 20.08, "volume": 61082.0}, {"date": "2019-12-13", "close": 20.08, "volume": 98948.0}, {"date": "2019-12-16", "close": 20.28, "volume": 113134.0}, {"date": "2019-12-17", "close": 20.36, "volume": 81543.0}, {"date": "2019-12-18", "close": 20.4, "volume": 79689.0}, {"date": "2019-12-19", "close": 20.4, "volume": 68684.0}, {"date": "2019-12-20", "close": 20.52, "volume": 96403.0}, {"date": "2019-12-23", "close": 20.44, "volume": 79148.0}, {"date": "2019-12-24", "close": 20.4, "volume": 44498.0}, {"date": "2019-12-26", "close": 20.48, "volume": 49051.0}, {"date": "2019-12-27", "close": 20.52, "volume": 71641.0}, {"date": "2019-12-30", "close": 20.4, "volume": 43283.0}, {"date": "2019-12-31", "close": 20.48, "volume": 33664.0}, {"date": "2020-01-02", "close": 20.44, "volume": 57308.0}, {"date": "2020-01-03", "close": 20.52, "volume": 63044.0}, {"date": "2020-01-06", "close": 20.56, "volume": 95671.0}, {"date": "2020-01-07", "close": 20.6, "volume": 82260.0}, {"date": "2020-01-08", "close": 20.84, "volume": 106231.0}, {"date": "2020-01-09", "close": 20.8, "volume": 156861.0}, {"date": "2020-01-10", "close": 20.52, "volume": 107982.0}, {"date": "2020-01-13", "close": 20.64, "volume": 53447.0}, {"date": "2020-01-14", "close": 20.56, "volume": 44043.0}, {"date": "2020-01-15", "close": 20.8, "volume": 56232.0}, {"date": "2020-01-16", "close": 20.8, "volume": 44768.0}, {"date": "2020-01-17", "close": 20.92, "volume": 137751.0}, {"date": "2020-01-21", "close": 20.76, "volume": 37790.0}, {"date": "2020-01-22", "close": 20.84, "volume": 33969.0}, {"date": "2020-01-23", "close": 20.8, "volume": 45000.0}, {"date": "2020-01-24", "close": 20.8, "volume": 55852.0}, {"date": "2020-01-27", "close": 20.44, "volume": 71634.0}, {"date": "2020-01-28", "close": 20.72, "volume": 53853.0}, {"date": "2020-01-29", "close": 20.88, "volume": 47439.0}, {"date": "2020-01-30", "close": 20.88, "volume": 64076.0}, {"date": "2020-01-31", "close": 20.76, "volume": 55409.0}, {"date": "2020-02-03", "close": 20.88, "volume": 120314.0}, {"date": "2020-02-04", "close": 20.96, "volume": 83054.0}, {"date": "2020-02-05", "close": 21.08, "volume": 67535.0}, {"date": "2020-02-06", "close": 21.2, "volume": 36953.0}, {"date": "2020-02-07", "close": 21.24, "volume": 46639.0}, {"date": "2020-02-10", "close": 21.28, "volume": 56997.0}, {"date": "2020-02-11", "close": 21.24, "volume": 115143.0}, {"date": "2020-02-12", "close": 21.08, "volume": 93374.0}, {"date": "2020-02-13", "close": 21.08, "volume": 45888.0}, {"date": "2020-02-14", "close": 21.2, "volume": 69661.0}, {"date": "2020-02-18", "close": 21.28, "volume": 53845.0}, {"date": "2020-02-19", "close": 21.44, "volume": 51759.0}, {"date": "2020-02-20", "close": 21.28, "volume": 43853.0}, {"date": "2020-02-21", "close": 21.36, "volume": 41389.0}, {"date": "2020-02-24", "close": 20.48, "volume": 213649.0}, {"date": "2020-02-25", "close": 19.88, "volume": 228307.0}, {"date": "2020-02-26", "close": 20.12, "volume": 127441.0}, {"date": "2020-02-27", "close": 19.0, "volume": 210056.0}, {"date": "2020-02-28", "close": 18.16, "volume": 337689.0}, {"date": "2020-03-02", "close": 18.96, "volume": 218630.0}, {"date": "2020-03-03", "close": 18.96, "volume": 146285.0}, {"date": "2020-03-04", "close": 19.52, "volume": 81141.0}, {"date": "2020-03-05", "close": 19.16, "volume": 72744.0}, {"date": "2020-03-06", "close": 18.88, "volume": 78349.0}, {"date": "2020-03-09", "close": 17.76, "volume": 218236.0}, {"date": "2020-03-10", "close": 17.48, "volume": 109732.0}, {"date": "2020-03-11", "close": 15.88, "volume": 182683.0}, {"date": "2020-03-12", "close": 13.24, "volume": 329513.0}, {"date": "2020-03-13", "close": 14.36, "volume": 158638.0}, {"date": "2020-03-16", "close": 12.64, "volume": 230195.0}, {"date": "2020-03-17", "close": 12.92, "volume": 240798.0}, {"date": "2020-03-18", "close": 9.32, "volume": 529103.0}, {"date": "2020-03-19", "close": 10.48, "volume": 538924.0}, {"date": "2020-03-20", "close": 11.48, "volume": 399878.0}, {"date": "2020-03-23", "close": 10.72, "volume": 409895.0}, {"date": "2020-03-24", "close": 11.24, "volume": 154721.0}, {"date": "2020-03-25", "close": 12.12, "volume": 152954.0}, {"date": "2020-03-26", "close": 12.96, "volume": 168052.0}, {"date": "2020-03-27", "close": 12.52, "volume": 125687.0}, {"date": "2020-03-30", "close": 13.24, "volume": 164363.0}, {"date": "2020-03-31", "close": 13.32, "volume": 148298.0}, {"date": "2020-04-01", "close": 12.0, "volume": 204215.0}, {"date": "2020-04-02", "close": 11.76, "volume": 262890.0}, {"date": "2020-04-03", "close": 11.08, "volume": 364700.0}, {"date": "2020-04-06", "close": 11.84, "volume": 245490.0}, {"date": "2020-04-07", "close": 12.24, "volume": 150543.0}, {"date": "2020-04-08", "close": 12.88, "volume": 216491.0}, {"date": "2020-04-09", "close": 13.6, "volume": 267435.0}, {"date": "2020-04-13", "close": 13.44, "volume": 229474.0}, {"date": "2020-04-14", "close": 14.0, "volume": 347936.0}, {"date": "2020-04-15", "close": 13.72, "volume": 230521.0}, {"date": "2020-04-16", "close": 13.8, "volume": 222315.0}, {"date": "2020-04-17", "close": 14.32, "volume": 209061.0}, {"date": "2020-04-20", "close": 13.8, "volume": 280252.0}, {"date": "2020-04-21", "close": 13.36, "volume": 102480.0}, {"date": "2020-04-22", "close": 13.64, "volume": 211204.0}, {"date": "2020-04-23", "close": 13.48, "volume": 212054.0}, {"date": "2020-04-24", "close": 13.32, "volume": 120336.0}, {"date": "2020-04-27", "close": 13.52, "volume": 108217.0}, {"date": "2020-04-28", "close": 13.52, "volume": 128732.0}, {"date": "2020-04-29", "close": 13.84, "volume": 108057.0}, {"date": "2020-04-30", "close": 14.0, "volume": 164456.0}, {"date": "2020-05-01", "close": 13.76, "volume": 130927.0}, {"date": "2020-05-04", "close": 13.52, "volume": 114293.0}, {"date": "2020-05-05", "close": 13.92, "volume": 83498.0}, {"date": "2020-05-06", "close": 14.0, "volume": 42117.0}, {"date": "2020-05-07", "close": 14.12, "volume": 134272.0}, {"date": "2020-05-08", "close": 14.24, "volume": 134208.0}, {"date": "2020-05-11", "close": 14.12, "volume": 30488.0}, {"date": "2020-05-12", "close": 14.04, "volume": 43522.0}, {"date": "2020-05-13", "close": 13.88, "volume": 113389.0}, {"date": "2020-05-14", "close": 13.72, "volume": 88900.0}, {"date": "2020-05-15", "close": 13.6, "volume": 177874.0}, {"date": "2020-05-18", "close": 14.04, "volume": 174278.0}, {"date": "2020-05-19", "close": 13.96, "volume": 138398.0}, {"date": "2020-05-20", "close": 14.12, "volume": 175646.0}, {"date": "2020-05-21", "close": 14.16, "volume": 142658.0}, {"date": "2020-05-22", "close": 14.26, "volume": 188046.0}, {"date": "2020-05-26", "close": 14.2, "volume": 562690.0}, {"date": "2020-05-27", "close": 14.52, "volume": 444745.0}, {"date": "2020-05-28", "close": 14.68, "volume": 299334.0}, {"date": "2020-05-29", "close": 14.88, "volume": 122237.0}, {"date": "2020-06-01", "close": 15.16, "volume": 206459.0}, {"date": "2020-06-02", "close": 15.48, "volume": 160870.0}, {"date": "2020-06-03", "close": 16.6, "volume": 325252.0}, {"date": "2020-06-04", "close": 16.4, "volume": 232747.0}, {"date": "2020-06-05", "close": 16.72, "volume": 150585.0}, {"date": "2020-06-08", "close": 16.8, "volume": 199635.0}, {"date": "2020-06-09", "close": 16.56, "volume": 142647.0}, {"date": "2020-06-10", "close": 16.2, "volume": 198468.0}, {"date": "2020-06-11", "close": 15.16, "volume": 237302.0}, {"date": "2020-06-12", "close": 15.36, "volume": 115613.0}, {"date": "2020-06-15", "close": 15.32, "volume": 71119.0}, {"date": "2020-06-16", "close": 15.56, "volume": 40793.0}, {"date": "2020-06-17", "close": 15.76, "volume": 113659.0}, {"date": "2020-06-18", "close": 15.76, "volume": 17369.0}, {"date": "2020-06-19", "close": 15.76, "volume": 36509.0}, {"date": "2020-06-22", "close": 15.8, "volume": 28504.0}, {"date": "2020-06-23", "close": 15.84, "volume": 39618.0}, {"date": "2020-06-24", "close": 15.4, "volume": 103938.0}, {"date": "2020-06-25", "close": 15.44, "volume": 39176.0}, {"date": "2020-06-26", "close": 15.24, "volume": 25899.0}, {"date": "2020-06-29", "close": 15.28, "volume": 44973.0}, {"date": "2020-06-30", "close": 15.64, "volume": 28083.0}, {"date": "2020-07-01", "close": 15.76, "volume": 52742.0}, {"date": "2020-07-02", "close": 16.0, "volume": 91191.0}, {"date": "2020-07-06", "close": 16.36, "volume": 89729.0}, {"date": "2020-07-07", "close": 16.24, "volume": 49984.0}, {"date": "2020-07-08", "close": 16.08, "volume": 222335.0}, {"date": "2020-07-09", "close": 16.0, "volume": 125511.0}, {"date": "2020-07-10", "close": 15.88, "volume": 144006.0}, {"date": "2020-07-13", "close": 15.8, "volume": 52734.0}, {"date": "2020-07-14", "close": 15.68, "volume": 347435.0}, {"date": "2020-07-15", "close": 15.72, "volume": 318444.0}, {"date": "2020-07-16", "close": 15.64, "volume": 173388.0}, {"date": "2020-07-17", "close": 15.76, "volume": 189515.0}, {"date": "2020-07-20", "close": 15.96, "volume": 35601.0}, {"date": "2020-07-21", "close": 15.96, "volume": 30696.0}, {"date": "2020-07-22", "close": 16.0, "volume": 36561.0}, {"date": "2020-07-23", "close": 15.88, "volume": 65863.0}, {"date": "2020-07-24", "close": 15.88, "volume": 27190.0}, {"date": "2020-07-27", "close": 16.04, "volume": 109619.0}, {"date": "2020-07-28", "close": 16.12, "volume": 265213.0}, {"date": "2020-07-29", "close": 16.28, "volume": 380406.0}, {"date": "2020-07-30", "close": 16.24, "volume": 263351.0}, {"date": "2020-07-31", "close": 16.4, "volume": 159144.0}, {"date": "2020-08-03", "close": 16.56, "volume": 345453.0}, {"date": "2020-08-04", "close": 16.88, "volume": 153980.0}, {"date": "2020-08-05", "close": 17.0, "volume": 197131.0}, {"date": "2020-08-06", "close": 17.24, "volume": 296945.0}, {"date": "2020-08-07", "close": 17.32, "volume": 429949.0}, {"date": "2020-08-10", "close": 17.48, "volume": 330979.0}, {"date": "2020-08-11", "close": 17.32, "volume": 231953.0}, {"date": "2020-08-12", "close": 17.32, "volume": 209566.0}, {"date": "2020-08-13", "close": 17.12, "volume": 272922.0}, {"date": "2020-08-14", "close": 16.96, "volume": 252701.0}, {"date": "2020-08-17", "close": 17.04, "volume": 405146.0}, {"date": "2020-08-18", "close": 17.4, "volume": 593096.0}, {"date": "2020-08-19", "close": 17.36, "volume": 44558.0}, {"date": "2020-08-20", "close": 17.5, "volume": 326452.0}, {"date": "2020-08-21", "close": 17.32, "volume": 76984.0}, {"date": "2020-08-24", "close": 17.28, "volume": 52750.0}, {"date": "2020-08-25", "close": 17.2, "volume": 126176.0}, {"date": "2020-08-26", "close": 17.2, "volume": 93773.0}, {"date": "2020-08-27", "close": 17.32, "volume": 57715.0}, {"date": "2020-08-28", "close": 17.4, "volume": 46045.0}, {"date": "2020-08-31", "close": 17.44, "volume": 47694.0}, {"date": "2020-09-01", "close": 17.72, "volume": 66338.0}, {"date": "2020-09-02", "close": 17.72, "volume": 116131.0}, {"date": "2020-09-03", "close": 17.08, "volume": 108249.0}, {"date": "2020-09-04", "close": 16.8, "volume": 161258.0}, {"date": "2020-09-08", "close": 16.36, "volume": 128197.0}, {"date": "2020-09-09", "close": 16.8, "volume": 55735.0}, {"date": "2020-09-10", "close": 16.52, "volume": 135829.0}, {"date": "2020-09-11", "close": 16.48, "volume": 79559.0}, {"date": "2020-09-14", "close": 16.76, "volume": 105027.0}, {"date": "2020-09-15", "close": 16.84, "volume": 50110.0}, {"date": "2020-09-16", "close": 16.88, "volume": 54793.0}, {"date": "2020-09-17", "close": 16.68, "volume": 73228.0}, {"date": "2020-09-18", "close": 16.68, "volume": 70190.0}, {"date": "2020-09-21", "close": 16.44, "volume": 44583.0}, {"date": "2020-09-22", "close": 16.48, "volume": 217544.0}, {"date": "2020-09-23", "close": 16.0, "volume": 140531.0}, {"date": "2020-09-24", "close": 16.04, "volume": 96438.0}, {"date": "2020-09-25", "close": 16.12, "volume": 41993.0}, {"date": "2020-09-28", "close": 16.44, "volume": 98915.0}, {"date": "2020-09-29", "close": 16.4, "volume": 339311.0}, {"date": "2020-09-30", "close": 16.44, "volume": 67898.0}, {"date": "2020-10-01", "close": 16.64, "volume": 102442.0}, {"date": "2020-10-02", "close": 16.56, "volume": 82415.0}, {"date": "2020-10-05", "close": 16.72, "volume": 54826.0}, {"date": "2020-10-06", "close": 16.8, "volume": 86532.0}, {"date": "2020-10-07", "close": 17.28, "volume": 427734.0}, {"date": "2020-10-08", "close": 17.16, "volume": 954154.0}, {"date": "2020-10-09", "close": 17.04, "volume": 660435.0}, {"date": "2020-10-12", "close": 17.08, "volume": 726031.0}, {"date": "2020-10-13", "close": 16.96, "volume": 69126.0}, {"date": "2020-10-14", "close": 16.96, "volume": 70539.0}, {"date": "2020-10-15", "close": 16.92, "volume": 41971.0}, {"date": "2020-10-16", "close": 16.96, "volume": 105154.0}, {"date": "2020-10-19", "close": 16.76, "volume": 47271.0}, {"date": "2020-10-20", "close": 16.84, "volume": 52102.0}, {"date": "2020-10-21", "close": 16.8, "volume": 41098.0}, {"date": "2020-10-22", "close": 16.92, "volume": 74958.0}, {"date": "2020-10-23", "close": 17.0, "volume": 296594.0}, {"date": "2020-10-26", "close": 16.68, "volume": 68318.0}, {"date": "2020-10-27", "close": 16.84, "volume": 216930.0}, {"date": "2020-10-28", "close": 16.24, "volume": 153177.0}, {"date": "2020-10-29", "close": 16.44, "volume": 112559.0}, {"date": "2020-10-30", "close": 16.08, "volume": 189608.0}, {"date": "2020-11-02", "close": 16.28, "volume": 385222.0}, {"date": "2020-11-03", "close": 16.68, "volume": 236935.0}, {"date": "2020-11-04", "close": 16.96, "volume": 446238.0}, {"date": "2020-11-05", "close": 17.16, "volume": 641033.0}, {"date": "2020-11-06", "close": 17.12, "volume": 358002.0}, {"date": "2020-11-09", "close": 17.24, "volume": 566542.0}, {"date": "2020-11-10", "close": 17.0, "volume": 536875.0}, {"date": "2020-11-11", "close": 17.28, "volume": 542574.0}, {"date": "2020-11-12", "close": 17.4, "volume": 223987.0}, {"date": "2020-11-13", "close": 17.6, "volume": 175908.0}, {"date": "2020-11-16", "close": 17.96, "volume": 405616.0}, {"date": "2020-11-17", "close": 18.12, "volume": 157685.0}, {"date": "2020-11-18", "close": 18.12, "volume": 238645.0}, {"date": "2020-11-19", "close": 18.36, "volume": 295703.0}, {"date": "2020-11-20", "close": 18.48, "volume": 122990.0}, {"date": "2020-11-23", "close": 18.72, "volume": 264250.0}, {"date": "2020-11-24", "close": 18.92, "volume": 430215.0}, {"date": "2020-11-25", "close": 19.12, "volume": 190617.0}, {"date": "2020-11-27", "close": 19.12, "volume": 34343.0}, {"date": "2020-11-30", "close": 19.24, "volume": 137129.0}, {"date": "2020-12-01", "close": 19.24, "volume": 393885.0}, {"date": "2020-12-02", "close": 19.32, "volume": 256843.0}, {"date": "2020-12-03", "close": 19.48, "volume": 359245.0}, {"date": "2020-12-04", "close": 19.72, "volume": 231831.0}, {"date": "2020-12-07", "close": 19.84, "volume": 402108.0}, {"date": "2020-12-08", "close": 20.08, "volume": 330364.0}, {"date": "2020-12-09", "close": 19.8, "volume": 415365.0}, {"date": "2020-12-10", "close": 19.76, "volume": 245260.0}, {"date": "2020-12-11", "close": 19.56, "volume": 374037.0}, {"date": "2020-12-14", "close": 19.6, "volume": 135019.0}, {"date": "2020-12-15", "close": 19.8, "volume": 273605.0}, {"date": "2020-12-16", "close": 19.96, "volume": 369954.0}, {"date": "2020-12-17", "close": 20.0, "volume": 149460.0}, {"date": "2020-12-18", "close": 20.04, "volume": 163207.0}, {"date": "2020-12-21", "close": 20.2, "volume": 228301.0}, {"date": "2020-12-22", "close": 20.24, "volume": 334389.0}, {"date": "2020-12-23", "close": 20.2, "volume": 150263.0}, {"date": "2020-12-24", "close": 20.2, "volume": 249421.0}, {"date": "2020-12-28", "close": 20.12, "volume": 185395.0}, {"date": "2020-12-29", "close": 20.12, "volume": 298611.0}, {"date": "2020-12-30", "close": 20.12, "volume": 581408.0}, {"date": "2020-12-31", "close": 20.36, "volume": 346203.0}, {"date": "2021-01-04", "close": 20.2, "volume": 498956.0}, {"date": "2021-01-05", "close": 20.28, "volume": 276767.0}, {"date": "2021-01-06", "close": 20.12, "volume": 474191.0}, {"date": "2021-01-07", "close": 20.4, "volume": 478411.0}, {"date": "2021-01-08", "close": 20.72, "volume": 395000.0}, {"date": "2021-01-11", "close": 20.6, "volume": 482974.0}, {"date": "2021-01-12", "close": 20.44, "volume": 469056.0}, {"date": "2021-01-13", "close": 20.28, "volume": 577300.0}, {"date": "2021-01-14", "close": 20.24, "volume": 532454.0}, {"date": "2021-01-15", "close": 20.04, "volume": 387948.0}, {"date": "2021-01-19", "close": 20.16, "volume": 390537.0}, {"date": "2021-01-20", "close": 20.28, "volume": 194982.0}, {"date": "2021-01-21", "close": 20.36, "volume": 68767.0}, {"date": "2021-01-22", "close": 20.28, "volume": 111063.0}, {"date": "2021-01-25", "close": 20.4, "volume": 61991.0}, {"date": "2021-01-26", "close": 20.44, "volume": 138054.0}, {"date": "2021-01-27", "close": 20.32, "volume": 198054.0}, {"date": "2021-01-28", "close": 20.4, "volume": 215966.0}, {"date": "2021-01-29", "close": 20.08, "volume": 84961.0}, {"date": "2021-02-01", "close": 20.48, "volume": 64238.0}, {"date": "2021-02-02", "close": 20.84, "volume": 77240.0}, {"date": "2021-02-03", "close": 20.68, "volume": 76170.0}, {"date": "2021-02-04", "close": 20.8, "volume": 55363.0}, {"date": "2021-02-05", "close": 20.92, "volume": 78125.0}, {"date": "2021-02-08", "close": 21.2, "volume": 146832.0}, {"date": "2021-02-09", "close": 21.24, "volume": 294203.0}, {"date": "2021-02-10", "close": 21.08, "volume": 219183.0}, {"date": "2021-02-11", "close": 21.2, "volume": 63843.0}, {"date": "2021-02-12", "close": 21.24, "volume": 70454.0}, {"date": "2021-02-16", "close": 21.12, "volume": 56960.0}, {"date": "2021-02-17", "close": 20.96, "volume": 78512.0}, {"date": "2021-02-18", "close": 20.72, "volume": 53319.0}, {"date": "2021-02-19", "close": 20.84, "volume": 52632.0}, {"date": "2021-02-22", "close": 20.68, "volume": 72090.0}, {"date": "2021-02-23", "close": 20.32, "volume": 231076.0}, {"date": "2021-02-24", "close": 20.52, "volume": 80019.0}, {"date": "2021-02-25", "close": 19.96, "volume": 87641.0}, {"date": "2021-02-26", "close": 20.04, "volume": 111214.0}, {"date": "2021-03-01", "close": 20.68, "volume": 103147.0}, {"date": "2021-03-02", "close": 20.52, "volume": 127142.0}, {"date": "2021-03-03", "close": 20.32, "volume": 113819.0}, {"date": "2021-03-04", "close": 19.72, "volume": 226441.0}, {"date": "2021-03-05", "close": 19.56, "volume": 202860.0}, {"date": "2021-03-08", "close": 19.36, "volume": 103179.0}, {"date": "2021-03-09", "close": 19.96, "volume": 98041.0}, {"date": "2021-03-10", "close": 20.08, "volume": 93278.0}, {"date": "2021-03-11", "close": 20.24, "volume": 52787.0}, {"date": "2021-03-12", "close": 20.08, "volume": 53070.0}, {"date": "2021-03-15", "close": 20.28, "volume": 77065.0}, {"date": "2021-03-16", "close": 20.24, "volume": 48498.0}, {"date": "2021-03-17", "close": 20.24, "volume": 58810.0}, {"date": "2021-03-18", "close": 19.84, "volume": 54166.0}, {"date": "2021-03-19", "close": 19.92, "volume": 43968.0}, {"date": "2021-03-22", "close": 20.04, "volume": 38680.0}, {"date": "2021-03-23", "close": 19.92, "volume": 51520.0}, {"date": "2021-03-24", "close": 19.8, "volume": 69844.0}, {"date": "2021-03-25", "close": 19.64, "volume": 78602.0}, {"date": "2021-03-26", "close": 19.6, "volume": 52272.0}, {"date": "2021-03-29", "close": 19.44, "volume": 55602.0}, {"date": "2021-03-30", "close": 19.6, "volume": 93132.0}, {"date": "2021-03-31", "close": 19.92, "volume": 89544.0}, {"date": "2021-04-01", "close": 20.04, "volume": 91531.0}, {"date": "2021-04-05", "close": 20.12, "volume": 123891.0}, {"date": "2021-04-06", "close": 20.36, "volume": 80702.0}, {"date": "2021-04-07", "close": 20.36, "volume": 103629.0}, {"date": "2021-04-08", "close": 20.48, "volume": 46678.0}, {"date": "2021-04-09", "close": 20.52, "volume": 38989.0}, {"date": "2021-04-12", "close": 20.44, "volume": 39757.0}, {"date": "2021-04-13", "close": 20.64, "volume": 85017.0}, {"date": "2021-04-14", "close": 20.6, "volume": 57074.0}, {"date": "2021-04-15", "close": 20.64, "volume": 72003.0}, {"date": "2021-04-16", "close": 20.56, "volume": 40150.0}, {"date": "2021-04-19", "close": 20.44, "volume": 50382.0}, {"date": "2021-04-20", "close": 20.28, "volume": 45300.0}, {"date": "2021-04-21", "close": 20.48, "volume": 32066.0}, {"date": "2021-04-22", "close": 20.32, "volume": 26538.0}, {"date": "2021-04-23", "close": 20.48, "volume": 27006.0}, {"date": "2021-04-26", "close": 20.6, "volume": 50131.0}, {"date": "2021-04-27", "close": 20.64, "volume": 37577.0}, {"date": "2021-04-28", "close": 20.64, "volume": 41683.0}, {"date": "2021-04-29", "close": 20.56, "volume": 55558.0}, {"date": "2021-04-30", "close": 20.52, "volume": 63123.0}, {"date": "2021-05-03", "close": 20.6, "volume": 128277.0}, {"date": "2021-05-04", "close": 20.28, "volume": 117060.0}, {"date": "2021-05-05", "close": 20.28, "volume": 50787.0}, {"date": "2021-05-06", "close": 20.28, "volume": 60217.0}, {"date": "2021-05-07", "close": 20.44, "volume": 43269.0}, {"date": "2021-05-10", "close": 20.36, "volume": 126752.0}, {"date": "2021-05-11", "close": 20.24, "volume": 152050.0}, {"date": "2021-05-12", "close": 19.48, "volume": 130901.0}, {"date": "2021-05-13", "close": 19.36, "volume": 103362.0}, {"date": "2021-05-14", "close": 19.72, "volume": 75824.0}, {"date": "2021-05-17", "close": 19.6, "volume": 98896.0}, {"date": "2021-05-18", "close": 19.84, "volume": 51423.0}, {"date": "2021-05-19", "close": 19.68, "volume": 117763.0}, {"date": "2021-05-20", "close": 19.8, "volume": 112510.0}, {"date": "2021-05-21", "close": 19.84, "volume": 113042.0}, {"date": "2021-05-24", "close": 20.2, "volume": 144661.0}, {"date": "2021-05-25", "close": 20.16, "volume": 61563.0}, {"date": "2021-05-26", "close": 20.24, "volume": 118819.0}, {"date": "2021-05-27", "close": 20.16, "volume": 191487.0}, {"date": "2021-05-28", "close": 20.4, "volume": 259630.0}, {"date": "2021-06-01", "close": 20.52, "volume": 411314.0}, {"date": "2021-06-02", "close": 20.4, "volume": 237096.0}, {"date": "2021-06-03", "close": 20.28, "volume": 153424.0}, {"date": "2021-06-04", "close": 20.48, "volume": 49339.0}, {"date": "2021-06-07", "close": 20.48, "volume": 194477.0}, {"date": "2021-06-08", "close": 20.72, "volume": 184584.0}, {"date": "2021-06-09", "close": 20.6, "volume": 128836.0}, {"date": "2021-06-10", "close": 20.6, "volume": 142666.0}, {"date": "2021-06-11", "close": 20.72, "volume": 155540.0}, {"date": "2021-06-14", "close": 20.92, "volume": 139230.0}, {"date": "2021-06-15", "close": 20.8, "volume": 127126.0}, {"date": "2021-06-16", "close": 20.8, "volume": 233932.0}, {"date": "2021-06-17", "close": 20.96, "volume": 168232.0}, {"date": "2021-06-18", "close": 20.88, "volume": 185767.0}, {"date": "2021-06-21", "close": 21.08, "volume": 213886.0}, {"date": "2021-06-22", "close": 21.12, "volume": 216167.0}, {"date": "2021-06-23", "close": 21.28, "volume": 255360.0}, {"date": "2021-06-24", "close": 21.52, "volume": 331743.0}, {"date": "2021-06-25", "close": 21.4, "volume": 296589.0}, {"date": "2021-06-28", "close": 21.56, "volume": 197891.0}, {"date": "2021-06-29", "close": 21.6, "volume": 289273.0}, {"date": "2021-06-30", "close": 21.4, "volume": 401014.0}, {"date": "2021-07-01", "close": 21.72, "volume": 275968.0}, {"date": "2021-07-02", "close": 21.56, "volume": 138778.0}, {"date": "2021-07-06", "close": 21.8, "volume": 64673.0}, {"date": "2021-07-07", "close": 21.8, "volume": 182420.0}, {"date": "2021-07-08", "close": 21.4, "volume": 221660.0}, {"date": "2021-07-09", "close": 21.36, "volume": 313840.0}, {"date": "2021-07-12", "close": 21.24, "volume": 250621.0}, {"date": "2021-07-13", "close": 21.08, "volume": 166013.0}, {"date": "2021-07-14", "close": 21.0, "volume": 129279.0}, {"date": "2021-07-15", "close": 20.76, "volume": 169831.0}, {"date": "2021-07-16", "close": 20.44, "volume": 113384.0}, {"date": "2021-07-19", "close": 20.28, "volume": 166550.0}, {"date": "2021-07-20", "close": 20.64, "volume": 95874.0}, {"date": "2021-07-21", "close": 21.04, "volume": 64440.0}, {"date": "2021-07-22", "close": 21.08, "volume": 58446.0}, {"date": "2021-07-23", "close": 21.28, "volume": 65095.0}, {"date": "2021-07-26", "close": 21.32, "volume": 56657.0}, {"date": "2021-07-27", "close": 21.04, "volume": 44858.0}, {"date": "2021-07-28", "close": 21.24, "volume": 48098.0}, {"date": "2021-07-29", "close": 21.32, "volume": 53403.0}, {"date": "2021-07-30", "close": 21.2, "volume": 43881.0}, {"date": "2021-08-02", "close": 21.24, "volume": 103498.0}, {"date": "2021-08-03", "close": 21.28, "volume": 34633.0}, {"date": "2021-08-04", "close": 21.44, "volume": 52078.0}, {"date": "2021-08-05", "close": 21.68, "volume": 115167.0}, {"date": "2021-08-06", "close": 21.64, "volume": 104571.0}, {"date": "2021-08-09", "close": 21.72, "volume": 98554.0}, {"date": "2021-08-10", "close": 21.56, "volume": 231139.0}, {"date": "2021-08-11", "close": 21.52, "volume": 189912.0}, {"date": "2021-08-12", "close": 21.32, "volume": 114926.0}, {"date": "2021-08-13", "close": 21.28, "volume": 128689.0}, {"date": "2021-08-16", "close": 21.16, "volume": 170003.0}, {"date": "2021-08-17", "close": 21.2, "volume": 229255.0}, {"date": "2021-08-18", "close": 21.04, "volume": 324782.0}, {"date": "2021-08-19", "close": 21.0, "volume": 280808.0}, {"date": "2021-08-20", "close": 21.08, "volume": 119203.0}, {"date": "2021-08-23", "close": 21.0, "volume": 127300.0}, {"date": "2021-08-24", "close": 21.32, "volume": 57758.0}, {"date": "2021-08-25", "close": 21.48, "volume": 73865.0}, {"date": "2021-08-26", "close": 21.28, "volume": 32878.0}, {"date": "2021-08-27", "close": 21.44, "volume": 39651.0}, {"date": "2021-08-30", "close": 21.64, "volume": 55434.0}, {"date": "2021-08-31", "close": 21.52, "volume": 42442.0}, {"date": "2021-09-01", "close": 21.8, "volume": 80578.0}, {"date": "2021-09-02", "close": 21.84, "volume": 74957.0}, {"date": "2021-09-03", "close": 21.82, "volume": 52339.0}, {"date": "2021-09-07", "close": 21.76, "volume": 109087.0}, {"date": "2021-09-08", "close": 21.8, "volume": 70437.0}, {"date": "2021-09-09", "close": 21.76, "volume": 178433.0}, {"date": "2021-09-10", "close": 21.52, "volume": 93143.0}, {"date": "2021-09-13", "close": 21.64, "volume": 58250.0}, {"date": "2021-09-14", "close": 21.4, "volume": 49375.0}, {"date": "2021-09-15", "close": 21.36, "volume": 52753.0}, {"date": "2021-09-16", "close": 21.4, "volume": 82319.0}, {"date": "2021-09-17", "close": 21.32, "volume": 50054.0}, {"date": "2021-09-20", "close": 21.04, "volume": 106169.0}, {"date": "2021-09-21", "close": 21.2, "volume": 172160.0}, {"date": "2021-09-22", "close": 21.44, "volume": 165803.0}, {"date": "2021-09-23", "close": 21.44, "volume": 185826.0}, {"date": "2021-09-24", "close": 21.48, "volume": 85839.0}, {"date": "2021-09-27", "close": 21.32, "volume": 81017.0}, {"date": "2021-09-28", "close": 20.8, "volume": 99352.0}, {"date": "2021-09-29", "close": 20.68, "volume": 279668.0}, {"date": "2021-09-30", "close": 20.76, "volume": 172325.0}, {"date": "2021-10-01", "close": 20.88, "volume": 175451.0}, {"date": "2021-10-04", "close": 20.52, "volume": 273324.0}, {"date": "2021-10-05", "close": 20.92, "volume": 248473.0}, {"date": "2021-10-06", "close": 21.0, "volume": 163172.0}, {"date": "2021-10-07", "close": 21.12, "volume": 69468.0}, {"date": "2021-10-08", "close": 21.04, "volume": 87642.0}, {"date": "2021-10-11", "close": 21.0, "volume": 156910.0}, {"date": "2021-10-12", "close": 21.12, "volume": 80780.0}, {"date": "2021-10-13", "close": 21.16, "volume": 33099.0}, {"date": "2021-10-14", "close": 21.32, "volume": 67171.0}, {"date": "2021-10-15", "close": 21.28, "volume": 42257.0}, {"date": "2021-10-18", "close": 21.4, "volume": 51395.0}, {"date": "2021-10-19", "close": 21.36, "volume": 45002.0}, {"date": "2021-10-20", "close": 21.52, "volume": 53343.0}, {"date": "2021-10-21", "close": 21.52, "volume": 50399.0}, {"date": "2021-10-22", "close": 21.6, "volume": 46826.0}, {"date": "2021-10-25", "close": 21.6, "volume": 32416.0}, {"date": "2021-10-26", "close": 21.56, "volume": 57742.0}, {"date": "2021-10-27", "close": 21.36, "volume": 55313.0}, {"date": "2021-10-28", "close": 21.52, "volume": 79009.0}, {"date": "2021-10-29", "close": 21.64, "volume": 61200.0}, {"date": "2021-11-01", "close": 21.72, "volume": 99597.0}, {"date": "2021-11-02", "close": 21.84, "volume": 114241.0}, {"date": "2021-11-03", "close": 21.8, "volume": 64395.0}, {"date": "2021-11-04", "close": 21.84, "volume": 114341.0}, {"date": "2021-11-05", "close": 21.92, "volume": 153048.0}, {"date": "2021-11-08", "close": 21.96, "volume": 82486.0}, {"date": "2021-11-09", "close": 21.88, "volume": 63447.0}, {"date": "2021-11-10", "close": 21.48, "volume": 102208.0}, {"date": "2021-11-11", "close": 21.6, "volume": 94169.0}, {"date": "2021-11-12", "close": 21.64, "volume": 64594.0}, {"date": "2021-11-15", "close": 21.56, "volume": 61190.0}, {"date": "2021-11-16", "close": 21.6, "volume": 137936.0}, {"date": "2021-11-17", "close": 21.44, "volume": 141550.0}, {"date": "2021-11-18", "close": 21.4, "volume": 88013.0}, {"date": "2021-11-19", "close": 21.24, "volume": 93690.0}, {"date": "2021-11-22", "close": 21.16, "volume": 121960.0}, {"date": "2021-11-23", "close": 20.96, "volume": 103257.0}, {"date": "2021-11-24", "close": 21.0, "volume": 65436.0}, {"date": "2021-11-26", "close": 20.68, "volume": 82372.0}, {"date": "2021-11-29", "close": 20.68, "volume": 52812.0}, {"date": "2021-11-30", "close": 20.4, "volume": 163004.0}, {"date": "2021-12-01", "close": 20.4, "volume": 174660.0}, {"date": "2021-12-02", "close": 20.24, "volume": 197596.0}, {"date": "2021-12-03", "close": 19.96, "volume": 109039.0}, {"date": "2021-12-06", "close": 19.92, "volume": 52973.0}, {"date": "2021-12-07", "close": 20.32, "volume": 104025.0}, {"date": "2021-12-08", "close": 20.6, "volume": 75179.0}, {"date": "2021-12-09", "close": 20.32, "volume": 64897.0}, {"date": "2021-12-10", "close": 20.24, "volume": 57054.0}, {"date": "2021-12-13", "close": 19.88, "volume": 50709.0}, {"date": "2021-12-14", "close": 19.72, "volume": 72705.0}, {"date": "2021-12-15", "close": 19.84, "volume": 86600.0}, {"date": "2021-12-16", "close": 19.68, "volume": 101143.0}, {"date": "2021-12-17", "close": 19.72, "volume": 118037.0}, {"date": "2021-12-20", "close": 19.48, "volume": 84990.0}, {"date": "2021-12-21", "close": 19.88, "volume": 113761.0}, {"date": "2021-12-22", "close": 20.2, "volume": 41679.0}, {"date": "2021-12-23", "close": 20.56, "volume": 96538.0}, {"date": "2021-12-27", "close": 20.4, "volume": 75154.0}, {"date": "2021-12-28", "close": 20.32, "volume": 76072.0}, {"date": "2021-12-29", "close": 20.32, "volume": 60995.0}, {"date": "2021-12-30", "close": 20.4, "volume": 87699.0}, {"date": "2021-12-31", "close": 20.4, "volume": 87100.0}, {"date": "2022-01-03", "close": 20.32, "volume": 70099.0}, {"date": "2022-01-04", "close": 20.24, "volume": 66047.0}, {"date": "2022-01-05", "close": 19.96, "volume": 62292.0}, {"date": "2022-01-06", "close": 20.04, "volume": 112702.0}, {"date": "2022-01-07", "close": 20.08, "volume": 87532.0}, {"date": "2022-01-10", "close": 20.0, "volume": 76528.0}, {"date": "2022-01-11", "close": 20.04, "volume": 69054.0}, {"date": "2022-01-12", "close": 20.0, "volume": 119729.0}, {"date": "2022-01-13", "close": 19.64, "volume": 82546.0}, {"date": "2022-01-14", "close": 19.48, "volume": 81916.0}, {"date": "2022-01-18", "close": 19.32, "volume": 78255.0}, {"date": "2022-01-19", "close": 19.08, "volume": 107661.0}, {"date": "2022-01-20", "close": 18.8, "volume": 96535.0}, {"date": "2022-01-21", "close": 18.04, "volume": 167072.0}, {"date": "2022-01-24", "close": 17.84, "volume": 210534.0}, {"date": "2022-01-25", "close": 18.16, "volume": 172651.0}, {"date": "2022-01-26", "close": 17.92, "volume": 106044.0}, {"date": "2022-01-27", "close": 18.0, "volume": 75708.0}, {"date": "2022-01-28", "close": 17.92, "volume": 93086.0}, {"date": "2022-01-31", "close": 18.48, "volume": 51644.0}, {"date": "2022-02-01", "close": 18.76, "volume": 65559.0}, {"date": "2022-02-02", "close": 18.76, "volume": 64068.0}, {"date": "2022-02-03", "close": 18.28, "volume": 71017.0}, {"date": "2022-02-04", "close": 18.16, "volume": 72487.0}, {"date": "2022-02-07", "close": 18.28, "volume": 49266.0}, {"date": "2022-02-08", "close": 18.44, "volume": 66750.0}, {"date": "2022-02-09", "close": 18.8, "volume": 91224.0}, {"date": "2022-02-10", "close": 18.44, "volume": 93399.0}, {"date": "2022-02-11", "close": 17.92, "volume": 74621.0}, {"date": "2022-02-14", "close": 17.56, "volume": 90551.0}, {"date": "2022-02-15", "close": 17.84, "volume": 67542.0}, {"date": "2022-02-16", "close": 18.04, "volume": 89769.0}, {"date": "2022-02-17", "close": 17.72, "volume": 98230.0}, {"date": "2022-02-18", "close": 17.64, "volume": 72950.0}, {"date": "2022-02-22", "close": 17.0, "volume": 116964.0}, {"date": "2022-02-23", "close": 16.76, "volume": 121573.0}, {"date": "2022-02-24", "close": 17.28, "volume": 136999.0}, {"date": "2022-02-25", "close": 17.44, "volume": 103970.0}, {"date": "2022-02-28", "close": 17.6, "volume": 72469.0}, {"date": "2022-03-01", "close": 17.6, "volume": 94078.0}, {"date": "2022-03-02", "close": 17.68, "volume": 99773.0}, {"date": "2022-03-03", "close": 17.56, "volume": 77890.0}, {"date": "2022-03-04", "close": 17.32, "volume": 68280.0}, {"date": "2022-03-07", "close": 16.84, "volume": 77397.0}, {"date": "2022-03-08", "close": 16.6, "volume": 95326.0}, {"date": "2022-03-09", "close": 16.76, "volume": 70142.0}, {"date": "2022-03-10", "close": 16.6, "volume": 58727.0}, {"date": "2022-03-11", "close": 16.4, "volume": 110345.0}, {"date": "2022-03-14", "close": 16.0, "volume": 99394.0}, {"date": "2022-03-15", "close": 16.12, "volume": 80973.0}, {"date": "2022-03-16", "close": 16.56, "volume": 66990.0}, {"date": "2022-03-17", "close": 16.84, "volume": 55771.0}, {"date": "2022-03-18", "close": 17.2, "volume": 110125.0}, {"date": "2022-03-21", "close": 17.02, "volume": 65340.0}, {"date": "2022-03-22", "close": 17.44, "volume": 37997.0}, {"date": "2022-03-23", "close": 17.12, "volume": 47466.0}, {"date": "2022-03-24", "close": 17.32, "volume": 100013.0}, {"date": "2022-03-25", "close": 17.2, "volume": 65304.0}, {"date": "2022-03-28", "close": 17.08, "volume": 39011.0}, {"date": "2022-03-29", "close": 17.48, "volume": 111094.0}, {"date": "2022-03-30", "close": 17.36, "volume": 142272.0}, {"date": "2022-03-31", "close": 17.32, "volume": 88974.0}, {"date": "2022-04-01", "close": 17.68, "volume": 93982.0}, {"date": "2022-04-04", "close": 17.72, "volume": 64030.0}, {"date": "2022-04-05", "close": 17.36, "volume": 92897.0}, {"date": "2022-04-06", "close": 17.16, "volume": 107838.0}, {"date": "2022-04-07", "close": 17.08, "volume": 75655.0}, {"date": "2022-04-08", "close": 16.68, "volume": 37955.0}, {"date": "2022-04-11", "close": 16.4, "volume": 111833.0}, {"date": "2022-04-12", "close": 16.44, "volume": 45498.0}, {"date": "2022-04-13", "close": 16.48, "volume": 79136.0}, {"date": "2022-04-14", "close": 16.28, "volume": 58303.0}, {"date": "2022-04-18", "close": 16.28, "volume": 95844.0}, {"date": "2022-04-19", "close": 16.44, "volume": 88324.0}, {"date": "2022-04-20", "close": 16.56, "volume": 40425.0}, {"date": "2022-04-21", "close": 16.24, "volume": 80025.0}, {"date": "2022-04-22", "close": 15.92, "volume": 71722.0}, {"date": "2022-04-25", "close": 15.84, "volume": 57178.0}, {"date": "2022-04-26", "close": 15.6, "volume": 95815.0}, {"date": "2022-04-27", "close": 15.48, "volume": 61525.0}, {"date": "2022-04-28", "close": 15.72, "volume": 103266.0}, {"date": "2022-04-29", "close": 15.4, "volume": 60970.0}, {"date": "2022-05-02", "close": 15.32, "volume": 106531.0}, {"date": "2022-05-03", "close": 15.32, "volume": 108542.0}, {"date": "2022-05-04", "close": 15.36, "volume": 264301.0}, {"date": "2022-05-05", "close": 14.92, "volume": 181273.0}, {"date": "2022-05-06", "close": 14.76, "volume": 133464.0}, {"date": "2022-05-09", "close": 14.0, "volume": 142083.0}, {"date": "2022-05-10", "close": 13.88, "volume": 183739.0}, {"date": "2022-05-11", "close": 13.56, "volume": 179130.0}, {"date": "2022-05-12", "close": 13.2, "volume": 410241.0}, {"date": "2022-05-13", "close": 13.24, "volume": 139408.0}, {"date": "2022-05-16", "close": 13.36, "volume": 110488.0}, {"date": "2022-05-17", "close": 13.6, "volume": 100584.0}, {"date": "2022-05-18", "close": 13.28, "volume": 176717.0}, {"date": "2022-05-19", "close": 13.28, "volume": 85768.0}, {"date": "2022-05-20", "close": 13.32, "volume": 142334.0}, {"date": "2022-05-23", "close": 13.28, "volume": 124741.0}, {"date": "2022-05-24", "close": 13.28, "volume": 156476.0}, {"date": "2022-05-25", "close": 13.4, "volume": 152116.0}, {"date": "2022-05-26", "close": 13.64, "volume": 432527.0}, {"date": "2022-05-27", "close": 13.88, "volume": 365906.0}, {"date": "2022-05-31", "close": 14.08, "volume": 365918.0}, {"date": "2022-06-01", "close": 14.08, "volume": 207584.0}, {"date": "2022-06-02", "close": 14.28, "volume": 174707.0}, {"date": "2022-06-03", "close": 14.12, "volume": 91906.0}, {"date": "2022-06-06", "close": 14.08, "volume": 107769.0}, {"date": "2022-06-07", "close": 14.2, "volume": 105171.0}, {"date": "2022-06-08", "close": 14.2, "volume": 112959.0}, {"date": "2022-06-09", "close": 13.88, "volume": 94702.0}, {"date": "2022-06-10", "close": 13.6, "volume": 125807.0}, {"date": "2022-06-13", "close": 12.8, "volume": 268263.0}, {"date": "2022-06-14", "close": 12.32, "volume": 182406.0}, {"date": "2022-06-15", "close": 12.68, "volume": 231758.0}, {"date": "2022-06-16", "close": 11.92, "volume": 206254.0}, {"date": "2022-06-17", "close": 12.16, "volume": 128145.0}, {"date": "2022-06-21", "close": 12.36, "volume": 89894.0}, {"date": "2022-06-22", "close": 12.4, "volume": 131087.0}, {"date": "2022-06-23", "close": 12.4, "volume": 278601.0}, {"date": "2022-06-24", "close": 12.6, "volume": 114248.0}, {"date": "2022-06-27", "close": 12.56, "volume": 132161.0}, {"date": "2022-06-28", "close": 12.56, "volume": 189822.0}, {"date": "2022-06-29", "close": 12.68, "volume": 206274.0}, {"date": "2022-06-30", "close": 12.64, "volume": 185483.0}, {"date": "2022-07-01", "close": 12.28, "volume": 503378.0}, {"date": "2022-07-05", "close": 12.16, "volume": 166344.0}, {"date": "2022-07-06", "close": 12.2, "volume": 178378.0}, {"date": "2022-07-07", "close": 12.4, "volume": 98258.0}, {"date": "2022-07-08", "close": 12.36, "volume": 115978.0}, {"date": "2022-07-11", "close": 12.2, "volume": 188158.0}, {"date": "2022-07-12", "close": 12.12, "volume": 147888.0}, {"date": "2022-07-13", "close": 12.16, "volume": 179991.0}, {"date": "2022-07-14", "close": 12.08, "volume": 137048.0}, {"date": "2022-07-15", "close": 12.24, "volume": 130747.0}, {"date": "2022-07-18", "close": 12.2, "volume": 109383.0}, {"date": "2022-07-19", "close": 12.68, "volume": 169434.0}, {"date": "2022-07-20", "close": 12.84, "volume": 116243.0}, {"date": "2022-07-21", "close": 13.16, "volume": 141293.0}, {"date": "2022-07-22", "close": 13.16, "volume": 161683.0}, {"date": "2022-07-25", "close": 13.08, "volume": 117129.0}, {"date": "2022-07-26", "close": 12.72, "volume": 106893.0}, {"date": "2022-07-27", "close": 13.12, "volume": 149364.0}, {"date": "2022-07-28", "close": 13.4, "volume": 89497.0}, {"date": "2022-07-29", "close": 13.68, "volume": 157265.0}, {"date": "2022-08-01", "close": 13.76, "volume": 194376.0}, {"date": "2022-08-02", "close": 13.8, "volume": 120427.0}, {"date": "2022-08-03", "close": 14.16, "volume": 96431.0}, {"date": "2022-08-04", "close": 14.16, "volume": 86974.0}, {"date": "2022-08-05", "close": 14.24, "volume": 87747.0}, {"date": "2022-08-08", "close": 14.44, "volume": 102803.0}, {"date": "2022-08-09", "close": 14.28, "volume": 78902.0}, {"date": "2022-08-10", "close": 14.56, "volume": 125366.0}, {"date": "2022-08-11", "close": 14.44, "volume": 76740.0}, {"date": "2022-08-12", "close": 14.6, "volume": 62566.0}, {"date": "2022-08-15", "close": 14.56, "volume": 132926.0}, {"date": "2022-08-16", "close": 14.52, "volume": 68153.0}, {"date": "2022-08-17", "close": 14.24, "volume": 124839.0}, {"date": "2022-08-18", "close": 14.28, "volume": 74440.0}, {"date": "2022-08-19", "close": 14.08, "volume": 95700.0}, {"date": "2022-08-22", "close": 13.64, "volume": 118036.0}, {"date": "2022-08-23", "close": 13.76, "volume": 110839.0}, {"date": "2022-08-24", "close": 13.88, "volume": 53837.0}, {"date": "2022-08-25", "close": 14.0, "volume": 29101.0}, {"date": "2022-08-26", "close": 13.72, "volume": 29432.0}, {"date": "2022-08-29", "close": 13.64, "volume": 49234.0}, {"date": "2022-08-30", "close": 13.4, "volume": 69440.0}, {"date": "2022-08-31", "close": 13.48, "volume": 82706.0}, {"date": "2022-09-01", "close": 13.68, "volume": 453677.0}, {"date": "2022-09-02", "close": 13.4, "volume": 88162.0}, {"date": "2022-09-06", "close": 13.28, "volume": 164102.0}, {"date": "2022-09-07", "close": 13.68, "volume": 202973.0}, {"date": "2022-09-08", "close": 13.72, "volume": 59460.0}, {"date": "2022-09-09", "close": 13.88, "volume": 79835.0}, {"date": "2022-09-12", "close": 13.92, "volume": 119786.0}, {"date": "2022-09-13", "close": 13.52, "volume": 144142.0}, {"date": "2022-09-14", "close": 13.4, "volume": 56257.0}, {"date": "2022-09-15", "close": 13.16, "volume": 112820.0}, {"date": "2022-09-16", "close": 12.92, "volume": 43069.0}, {"date": "2022-09-19", "close": 12.8, "volume": 40060.0}, {"date": "2022-09-20", "close": 12.56, "volume": 41717.0}, {"date": "2022-09-21", "close": 12.32, "volume": 55418.0}, {"date": "2022-09-22", "close": 12.16, "volume": 72001.0}, {"date": "2022-09-23", "close": 11.56, "volume": 179730.0}, {"date": "2022-09-26", "close": 11.36, "volume": 141666.0}, {"date": "2022-09-27", "close": 11.28, "volume": 102250.0}, {"date": "2022-09-28", "close": 11.76, "volume": 127565.0}, {"date": "2022-09-29", "close": 11.36, "volume": 179167.0}, {"date": "2022-09-30", "close": 11.28, "volume": 114149.0}, {"date": "2022-10-03", "close": 11.2, "volume": 455455.0}, {"date": "2022-10-04", "close": 11.72, "volume": 168496.0}, {"date": "2022-10-05", "close": 11.64, "volume": 130541.0}, {"date": "2022-10-06", "close": 11.72, "volume": 162887.0}, {"date": "2022-10-07", "close": 11.44, "volume": 117326.0}, {"date": "2022-10-10", "close": 11.24, "volume": 179255.0}, {"date": "2022-10-11", "close": 11.28, "volume": 187091.0}, {"date": "2022-10-12", "close": 11.0, "volume": 142864.0}, {"date": "2022-10-13", "close": 11.28, "volume": 298837.0}, {"date": "2022-10-14", "close": 10.96, "volume": 165006.0}, {"date": "2022-10-17", "close": 11.08, "volume": 106130.0}, {"date": "2022-10-18", "close": 11.32, "volume": 66645.0}, {"date": "2022-10-19", "close": 11.2, "volume": 167380.0}, {"date": "2022-10-20", "close": 11.04, "volume": 445159.0}, {"date": "2022-10-21", "close": 11.32, "volume": 135076.0}, {"date": "2022-10-24", "close": 11.24, "volume": 108274.0}, {"date": "2022-10-25", "close": 11.72, "volume": 50600.0}, {"date": "2022-10-26", "close": 11.64, "volume": 126387.0}, {"date": "2022-10-27", "close": 11.52, "volume": 128761.0}, {"date": "2022-10-28", "close": 11.76, "volume": 98211.0}, {"date": "2022-10-31", "close": 11.84, "volume": 149875.0}, {"date": "2022-11-01", "close": 11.92, "volume": 120220.0}, {"date": "2022-11-02", "close": 11.72, "volume": 81950.0}, {"date": "2022-11-03", "close": 11.76, "volume": 112417.0}, {"date": "2022-11-04", "close": 12.0, "volume": 86239.0}, {"date": "2022-11-07", "close": 12.24, "volume": 191252.0}, {"date": "2022-11-08", "close": 12.2, "volume": 167507.0}, {"date": "2022-11-09", "close": 11.88, "volume": 131897.0}, {"date": "2022-11-10", "close": 12.72, "volume": 206999.0}, {"date": "2022-11-11", "close": 12.4, "volume": 107609.0}, {"date": "2022-11-14", "close": 12.08, "volume": 161052.0}, {"date": "2022-11-15", "close": 12.32, "volume": 199698.0}, {"date": "2022-11-16", "close": 12.24, "volume": 89782.0}, {"date": "2022-11-17", "close": 11.88, "volume": 146661.0}, {"date": "2022-11-18", "close": 11.88, "volume": 173736.0}, {"date": "2022-11-21", "close": 11.84, "volume": 228749.0}, {"date": "2022-11-22", "close": 12.08, "volume": 214202.0}, {"date": "2022-11-23", "close": 12.16, "volume": 110433.0}, {"date": "2022-11-25", "close": 12.24, "volume": 109815.0}, {"date": "2022-11-28", "close": 12.12, "volume": 272714.0}, {"date": "2022-11-29", "close": 12.12, "volume": 183089.0}, {"date": "2022-11-30", "close": 12.48, "volume": 156154.0}, {"date": "2022-12-01", "close": 12.48, "volume": 161227.0}, {"date": "2022-12-02", "close": 12.4, "volume": 191166.0}, {"date": "2022-12-05", "close": 12.4, "volume": 191192.0}, {"date": "2022-12-06", "close": 12.12, "volume": 168712.0}, {"date": "2022-12-07", "close": 12.4, "volume": 233608.0}, {"date": "2022-12-08", "close": 12.6, "volume": 215989.0}, {"date": "2022-12-09", "close": 12.32, "volume": 63155.0}, {"date": "2022-12-12", "close": 12.36, "volume": 122041.0}, {"date": "2022-12-13", "close": 12.32, "volume": 99285.0}, {"date": "2022-12-14", "close": 12.36, "volume": 136653.0}, {"date": "2022-12-15", "close": 11.96, "volume": 122931.0}, {"date": "2022-12-16", "close": 12.0, "volume": 65709.0}, {"date": "2022-12-19", "close": 11.84, "volume": 202883.0}, {"date": "2022-12-20", "close": 11.84, "volume": 159601.0}, {"date": "2022-12-21", "close": 12.0, "volume": 220299.0}, {"date": "2022-12-22", "close": 11.96, "volume": 113398.0}, {"date": "2022-12-23", "close": 11.96, "volume": 131485.0}, {"date": "2022-12-27", "close": 11.72, "volume": 150066.0}, {"date": "2022-12-28", "close": 11.52, "volume": 239157.0}, {"date": "2022-12-29", "close": 11.72, "volume": 122100.0}, {"date": "2022-12-30", "close": 11.52, "volume": 169124.0}, {"date": "2023-01-03", "close": 11.6, "volume": 143752.0}, {"date": "2023-01-04", "close": 11.84, "volume": 95111.0}, {"date": "2023-01-05", "close": 11.68, "volume": 119121.0}, {"date": "2023-01-06", "close": 12.0, "volume": 117984.0}, {"date": "2023-01-09", "close": 12.2, "volume": 90495.0}, {"date": "2023-01-10", "close": 12.48, "volume": 236847.0}, {"date": "2023-01-11", "close": 12.68, "volume": 140340.0}, {"date": "2023-01-12", "close": 13.0, "volume": 84122.0}, {"date": "2023-01-13", "close": 13.2, "volume": 62108.0}, {"date": "2023-01-17", "close": 13.32, "volume": 125704.0}, {"date": "2023-01-18", "close": 12.88, "volume": 195696.0}, {"date": "2023-01-19", "close": 12.68, "volume": 146963.0}, {"date": "2023-01-20", "close": 13.08, "volume": 156932.0}, {"date": "2023-01-23", "close": 13.28, "volume": 124724.0}, {"date": "2023-01-24", "close": 13.18, "volume": 112320.0}, {"date": "2023-01-25", "close": 13.32, "volume": 163763.0}, {"date": "2023-01-26", "close": 13.36, "volume": 188691.0}, {"date": "2023-01-27", "close": 13.4, "volume": 147597.0}, {"date": "2023-01-30", "close": 13.08, "volume": 357311.0}, {"date": "2023-01-31", "close": 13.32, "volume": 178885.0}, {"date": "2023-02-01", "close": 13.52, "volume": 280741.0}, {"date": "2023-02-02", "close": 13.76, "volume": 202489.0}, {"date": "2023-02-03", "close": 13.4, "volume": 160088.0}, {"date": "2023-02-06", "close": 13.24, "volume": 167017.0}, {"date": "2023-02-07", "close": 13.44, "volume": 257211.0}, {"date": "2023-02-08", "close": 13.4, "volume": 118935.0}, {"date": "2023-02-09", "close": 13.28, "volume": 115754.0}, {"date": "2023-02-10", "close": 12.96, "volume": 122769.0}, {"date": "2023-02-13", "close": 13.12, "volume": 145965.0}, {"date": "2023-02-14", "close": 13.2, "volume": 167463.0}, {"date": "2023-02-15", "close": 13.24, "volume": 172458.0}, {"date": "2023-02-16", "close": 13.2, "volume": 219378.0}, {"date": "2023-02-17", "close": 13.16, "volume": 200661.0}, {"date": "2023-02-21", "close": 12.56, "volume": 217612.0}, {"date": "2023-02-22", "close": 12.64, "volume": 178682.0}, {"date": "2023-02-23", "close": 12.68, "volume": 115238.0}, {"date": "2023-02-24", "close": 12.44, "volume": 168788.0}, {"date": "2023-02-27", "close": 12.56, "volume": 156354.0}, {"date": "2023-02-28", "close": 12.52, "volume": 181034.0}, {"date": "2023-03-01", "close": 12.52, "volume": 208787.0}, {"date": "2023-03-02", "close": 12.72, "volume": 171122.0}, {"date": "2023-03-03", "close": 12.96, "volume": 174419.0}, {"date": "2023-03-06", "close": 12.76, "volume": 183361.0}, {"date": "2023-03-07", "close": 12.44, "volume": 141482.0}, {"date": "2023-03-08", "close": 12.44, "volume": 71804.0}, {"date": "2023-03-09", "close": 12.04, "volume": 149843.0}, {"date": "2023-03-10", "close": 11.48, "volume": 145525.0}, {"date": "2023-03-13", "close": 11.2, "volume": 338720.0}, {"date": "2023-03-14", "close": 11.44, "volume": 138828.0}, {"date": "2023-03-15", "close": 11.2, "volume": 108578.0}, {"date": "2023-03-16", "close": 11.4, "volume": 218602.0}, {"date": "2023-03-17", "close": 11.44, "volume": 164919.0}, {"date": "2023-03-20", "close": 11.2, "volume": 60935.0}, {"date": "2023-03-21", "close": 11.76, "volume": 120543.0}, {"date": "2023-03-22", "close": 11.44, "volume": 62784.0}, {"date": "2023-03-23", "close": 11.48, "volume": 135662.0}, {"date": "2023-03-24", "close": 11.2, "volume": 175732.0}, {"date": "2023-03-27", "close": 11.4, "volume": 121823.0}, {"date": "2023-03-28", "close": 11.44, "volume": 38364.0}, {"date": "2023-03-29", "close": 11.72, "volume": 130169.0}, {"date": "2023-03-30", "close": 11.8, "volume": 93927.0}, {"date": "2023-03-31", "close": 12.0, "volume": 175009.0}, {"date": "2023-04-03", "close": 12.32, "volume": 86150.0}, {"date": "2023-04-04", "close": 12.24, "volume": 114279.0}, {"date": "2023-04-05", "close": 12.16, "volume": 113069.0}, {"date": "2023-04-06", "close": 12.04, "volume": 86548.0}, {"date": "2023-04-10", "close": 12.12, "volume": 61263.0}, {"date": "2023-04-11", "close": 12.04, "volume": 102509.0}, {"date": "2023-04-12", "close": 12.04, "volume": 124980.0}, {"date": "2023-04-13", "close": 12.2, "volume": 72745.0}, {"date": "2023-04-14", "close": 12.04, "volume": 103134.0}, {"date": "2023-04-17", "close": 12.04, "volume": 180451.0}, {"date": "2023-04-18", "close": 12.04, "volume": 50864.0}, {"date": "2023-04-19", "close": 12.08, "volume": 26932.0}, {"date": "2023-04-20", "close": 12.08, "volume": 106234.0}, {"date": "2023-04-21", "close": 12.04, "volume": 36334.0}, {"date": "2023-04-24", "close": 12.2, "volume": 110862.0}, {"date": "2023-04-25", "close": 11.96, "volume": 115150.0}, {"date": "2023-04-26", "close": 11.88, "volume": 137393.0}, {"date": "2023-04-27", "close": 12.08, "volume": 113751.0}, {"date": "2023-04-28", "close": 12.24, "volume": 49966.0}, {"date": "2023-05-01", "close": 12.04, "volume": 113906.0}, {"date": "2023-05-02", "close": 11.76, "volume": 85745.0}, {"date": "2023-05-03", "close": 11.72, "volume": 50852.0}, {"date": "2023-05-04", "close": 11.64, "volume": 107075.0}, {"date": "2023-05-05", "close": 11.8, "volume": 46814.0}, {"date": "2023-05-08", "close": 11.88, "volume": 73504.0}, {"date": "2023-05-09", "close": 11.72, "volume": 43316.0}, {"date": "2023-05-10", "close": 11.72, "volume": 55215.0}, {"date": "2023-05-11", "close": 11.8, "volume": 64046.0}, {"date": "2023-05-12", "close": 11.68, "volume": 137307.0}, {"date": "2023-05-15", "close": 11.68, "volume": 97664.0}, {"date": "2023-05-16", "close": 11.6, "volume": 158305.0}, {"date": "2023-05-17", "close": 11.68, "volume": 95555.0}, {"date": "2023-05-18", "close": 11.64, "volume": 120968.0}, {"date": "2023-05-19", "close": 11.68, "volume": 179927.0}, {"date": "2023-05-22", "close": 11.44, "volume": 243132.0}, {"date": "2023-05-23", "close": 11.32, "volume": 120827.0}, {"date": "2023-05-24", "close": 11.16, "volume": 146257.0}, {"date": "2023-05-25", "close": 11.16, "volume": 179908.0}, {"date": "2023-05-26", "close": 11.36, "volume": 175048.0}, {"date": "2023-05-30", "close": 11.32, "volume": 166237.0}, {"date": "2023-05-31", "close": 11.36, "volume": 126433.0}, {"date": "2023-06-01", "close": 11.56, "volume": 233910.0}, {"date": "2023-06-02", "close": 11.64, "volume": 108705.0}, {"date": "2023-06-05", "close": 11.76, "volume": 153199.0}, {"date": "2023-06-06", "close": 11.76, "volume": 165518.0}, {"date": "2023-06-07", "close": 11.84, "volume": 132211.0}, {"date": "2023-06-08", "close": 11.92, "volume": 83307.0}, {"date": "2023-06-09", "close": 11.88, "volume": 48087.0}, {"date": "2023-06-12", "close": 11.92, "volume": 92024.0}, {"date": "2023-06-13", "close": 11.96, "volume": 28913.0}, {"date": "2023-06-14", "close": 12.04, "volume": 70116.0}, {"date": "2023-06-15", "close": 12.12, "volume": 141436.0}, {"date": "2023-06-16", "close": 12.04, "volume": 173620.0}, {"date": "2023-06-20", "close": 12.04, "volume": 79840.0}, {"date": "2023-06-21", "close": 12.0, "volume": 96390.0}, {"date": "2023-06-22", "close": 12.04, "volume": 147310.0}, {"date": "2023-06-23", "close": 11.96, "volume": 207144.0}, {"date": "2023-06-26", "close": 11.96, "volume": 96165.0}, {"date": "2023-06-27", "close": 12.08, "volume": 161535.0}, {"date": "2023-06-28", "close": 12.12, "volume": 66316.0}, {"date": "2023-06-29", "close": 12.2, "volume": 85635.0}, {"date": "2023-06-30", "close": 12.44, "volume": 123267.0}, {"date": "2023-07-03", "close": 12.48, "volume": 100163.0}, {"date": "2023-07-05", "close": 12.44, "volume": 163500.0}, {"date": "2023-07-06", "close": 12.04, "volume": 90015.0}, {"date": "2023-07-07", "close": 12.0, "volume": 68174.0}, {"date": "2023-07-10", "close": 12.12, "volume": 111176.0}, {"date": "2023-07-11", "close": 12.16, "volume": 121133.0}, {"date": "2023-07-12", "close": 12.2, "volume": 103917.0}, {"date": "2023-07-13", "close": 12.28, "volume": 74355.0}, {"date": "2023-07-14", "close": 12.24, "volume": 112326.0}, {"date": "2023-07-17", "close": 12.2, "volume": 124437.0}, {"date": "2023-07-18", "close": 12.32, "volume": 90246.0}, {"date": "2023-07-19", "close": 12.36, "volume": 70757.0}, {"date": "2023-07-20", "close": 12.12, "volume": 61060.0}, {"date": "2023-07-21", "close": 12.2, "volume": 107935.0}, {"date": "2023-07-24", "close": 12.24, "volume": 201078.0}, {"date": "2023-07-25", "close": 12.32, "volume": 125638.0}, {"date": "2023-07-26", "close": 12.24, "volume": 78608.0}, {"date": "2023-07-27", "close": 12.16, "volume": 124053.0}, {"date": "2023-07-28", "close": 12.48, "volume": 198510.0}, {"date": "2023-07-31", "close": 12.6, "volume": 144523.0}, {"date": "2023-08-01", "close": 12.6, "volume": 137001.0}, {"date": "2023-08-02", "close": 12.2, "volume": 114403.0}, {"date": "2023-08-03", "close": 12.16, "volume": 125442.0}, {"date": "2023-08-04", "close": 12.08, "volume": 168072.0}, {"date": "2023-08-07", "close": 12.24, "volume": 118118.0}, {"date": "2023-08-08", "close": 12.2, "volume": 102634.0}, {"date": "2023-08-09", "close": 12.24, "volume": 145580.0}, {"date": "2023-08-10", "close": 12.04, "volume": 81160.0}, {"date": "2023-08-11", "close": 12.04, "volume": 23972.0}, {"date": "2023-08-14", "close": 12.12, "volume": 116511.0}, {"date": "2023-08-15", "close": 12.04, "volume": 92725.0}, {"date": "2023-08-16", "close": 11.84, "volume": 71834.0}, {"date": "2023-08-17", "close": 11.84, "volume": 72366.0}, {"date": "2023-08-18", "close": 11.64, "volume": 113911.0}, {"date": "2023-08-21", "close": 11.8, "volume": 95574.0}, {"date": "2023-08-22", "close": 11.68, "volume": 58360.0}, {"date": "2023-08-23", "close": 11.88, "volume": 91897.0}, {"date": "2023-08-24", "close": 11.64, "volume": 99574.0}, {"date": "2023-08-25", "close": 11.76, "volume": 111894.0}, {"date": "2023-08-28", "close": 11.72, "volume": 45062.0}, {"date": "2023-08-29", "close": 11.84, "volume": 57678.0}, {"date": "2023-08-30", "close": 11.92, "volume": 45967.0}, {"date": "2023-08-31", "close": 12.04, "volume": 44965.0}, {"date": "2023-09-01", "close": 12.08, "volume": 38333.0}, {"date": "2023-09-05", "close": 11.84, "volume": 92939.0}, {"date": "2023-09-06", "close": 11.8, "volume": 71918.0}, {"date": "2023-09-07", "close": 11.64, "volume": 80361.0}, {"date": "2023-09-08", "close": 11.64, "volume": 90574.0}, {"date": "2023-09-11", "close": 11.52, "volume": 74314.0}, {"date": "2023-09-12", "close": 11.44, "volume": 167247.0}, {"date": "2023-09-13", "close": 11.4, "volume": 170714.0}, {"date": "2023-09-14", "close": 11.4, "volume": 187436.0}, {"date": "2023-09-15", "close": 11.2, "volume": 293939.0}, {"date": "2023-09-18", "close": 11.2, "volume": 135752.0}, {"date": "2023-09-19", "close": 11.16, "volume": 140409.0}, {"date": "2023-09-20", "close": 11.12, "volume": 105392.0}, {"date": "2023-09-21", "close": 10.88, "volume": 205406.0}, {"date": "2023-09-22", "close": 10.88, "volume": 288237.0}, {"date": "2023-09-25", "close": 10.92, "volume": 201843.0}, {"date": "2023-09-26", "close": 10.76, "volume": 327840.0}, {"date": "2023-09-27", "close": 10.84, "volume": 341736.0}, {"date": "2023-09-28", "close": 11.12, "volume": 225257.0}, {"date": "2023-09-29", "close": 11.04, "volume": 119280.0}, {"date": "2023-10-02", "close": 10.88, "volume": 77491.0}, {"date": "2023-10-03", "close": 10.72, "volume": 142084.0}, {"date": "2023-10-04", "close": 10.68, "volume": 154637.0}, {"date": "2023-10-05", "close": 10.72, "volume": 64389.0}, {"date": "2023-10-06", "close": 10.88, "volume": 54563.0}, {"date": "2023-10-09", "close": 10.88, "volume": 100788.0}, {"date": "2023-10-10", "close": 10.88, "volume": 181448.0}, {"date": "2023-10-11", "close": 10.88, "volume": 42746.0}, {"date": "2023-10-12", "close": 10.8, "volume": 114141.0}, {"date": "2023-10-13", "close": 10.68, "volume": 156975.0}, {"date": "2023-10-16", "close": 10.6, "volume": 211913.0}, {"date": "2023-10-17", "close": 10.72, "volume": 123943.0}, {"date": "2023-10-18", "close": 10.68, "volume": 113335.0}, {"date": "2023-10-19", "close": 10.52, "volume": 160399.0}, {"date": "2023-10-20", "close": 10.36, "volume": 146586.0}, {"date": "2023-10-23", "close": 10.4, "volume": 85656.0}, {"date": "2023-10-24", "close": 10.44, "volume": 156537.0}, {"date": "2023-10-25", "close": 10.32, "volume": 118306.0}, {"date": "2023-10-26", "close": 10.2, "volume": 197884.0}, {"date": "2023-10-27", "close": 10.0, "volume": 80663.0}, {"date": "2023-10-30", "close": 10.12, "volume": 119002.0}, {"date": "2023-10-31", "close": 10.28, "volume": 131052.0}, {"date": "2023-11-01", "close": 10.56, "volume": 206630.0}, {"date": "2023-11-02", "close": 10.92, "volume": 268416.0}, {"date": "2023-11-03", "close": 11.08, "volume": 164879.0}, {"date": "2023-11-06", "close": 10.96, "volume": 211998.0}, {"date": "2023-11-07", "close": 11.04, "volume": 194207.0}, {"date": "2023-11-08", "close": 10.72, "volume": 176359.0}, {"date": "2023-11-09", "close": 10.56, "volume": 123606.0}, {"date": "2023-11-10", "close": 10.68, "volume": 165127.0}, {"date": "2023-11-13", "close": 10.64, "volume": 179867.0}, {"date": "2023-11-14", "close": 11.04, "volume": 143608.0}, {"date": "2023-11-15", "close": 10.92, "volume": 147364.0}, {"date": "2023-11-16", "close": 10.92, "volume": 158558.0}, {"date": "2023-11-17", "close": 10.92, "volume": 181732.0}, {"date": "2023-11-20", "close": 11.04, "volume": 129598.0}, {"date": "2023-11-21", "close": 10.96, "volume": 146688.0}, {"date": "2023-11-22", "close": 11.0, "volume": 248991.0}, {"date": "2023-11-24", "close": 11.04, "volume": 119535.0}, {"date": "2023-11-27", "close": 11.0, "volume": 111677.0}, {"date": "2023-11-28", "close": 11.0, "volume": 136008.0}, {"date": "2023-11-29", "close": 11.2, "volume": 85060.0}, {"date": "2023-11-30", "close": 11.16, "volume": 42678.0}, {"date": "2023-12-01", "close": 11.36, "volume": 91891.0}, {"date": "2023-12-04", "close": 11.28, "volume": 94561.0}, {"date": "2023-12-05", "close": 11.28, "volume": 125806.0}, {"date": "2023-12-06", "close": 11.24, "volume": 93224.0}, {"date": "2023-12-07", "close": 11.44, "volume": 137317.0}, {"date": "2023-12-08", "close": 11.8, "volume": 439414.0}, {"date": "2023-12-11", "close": 11.44, "volume": 89860.0}, {"date": "2023-12-12", "close": 11.44, "volume": 88394.0}, {"date": "2023-12-13", "close": 11.64, "volume": 107533.0}, {"date": "2023-12-14", "close": 11.88, "volume": 70369.0}, {"date": "2023-12-15", "close": 11.88, "volume": 76957.0}, {"date": "2023-12-18", "close": 11.92, "volume": 356754.0}, {"date": "2023-12-19", "close": 11.88, "volume": 231974.0}, {"date": "2023-12-20", "close": 11.76, "volume": 139009.0}, {"date": "2023-12-21", "close": 11.84, "volume": 249879.0}, {"date": "2023-12-22", "close": 11.92, "volume": 259426.0}, {"date": "2023-12-26", "close": 12.0, "volume": 357770.0}, {"date": "2023-12-27", "close": 12.04, "volume": 279116.0}, {"date": "2023-12-28", "close": 12.04, "volume": 147107.0}, {"date": "2023-12-29", "close": 11.92, "volume": 190652.0}, {"date": "2024-01-02", "close": 11.8, "volume": 307993.0}, {"date": "2024-01-03", "close": 11.84, "volume": 75288.0}, {"date": "2024-01-04", "close": 11.88, "volume": 51978.0}, {"date": "2024-01-05", "close": 11.84, "volume": 52212.0}, {"date": "2024-01-08", "close": 11.96, "volume": 68337.0}, {"date": "2024-01-09", "close": 11.92, "volume": 93131.0}, {"date": "2024-01-10", "close": 11.96, "volume": 174583.0}, {"date": "2024-01-11", "close": 11.92, "volume": 148326.0}, {"date": "2024-01-12", "close": 11.8, "volume": 47645.0}, {"date": "2024-01-16", "close": 11.48, "volume": 62719.0}, {"date": "2024-01-17", "close": 11.32, "volume": 81743.0}, {"date": "2024-01-18", "close": 11.36, "volume": 83937.0}, {"date": "2024-01-19", "close": 11.36, "volume": 168428.0}, {"date": "2024-01-22", "close": 11.48, "volume": 133659.0}, {"date": "2024-01-23", "close": 11.44, "volume": 56682.0}, {"date": "2024-01-24", "close": 11.44, "volume": 138119.0}, {"date": "2024-01-25", "close": 11.56, "volume": 149188.0}, {"date": "2024-01-26", "close": 11.52, "volume": 240687.0}, {"date": "2024-01-29", "close": 11.6, "volume": 194735.0}, {"date": "2024-01-30", "close": 11.64, "volume": 157633.0}, {"date": "2024-01-31", "close": 11.52, "volume": 180013.0}, {"date": "2024-02-01", "close": 11.6, "volume": 262329.0}, {"date": "2024-02-02", "close": 11.52, "volume": 168674.0}, {"date": "2024-02-05", "close": 11.52, "volume": 168399.0}, {"date": "2024-02-06", "close": 11.6, "volume": 118572.0}, {"date": "2024-02-07", "close": 11.68, "volume": 157458.0}, {"date": "2024-02-08", "close": 11.68, "volume": 110174.0}, {"date": "2024-02-09", "close": 11.68, "volume": 37789.0}, {"date": "2024-02-12", "close": 11.72, "volume": 60864.0}, {"date": "2024-02-13", "close": 11.48, "volume": 107636.0}, {"date": "2024-02-14", "close": 11.52, "volume": 133487.0}, {"date": "2024-02-15", "close": 11.6, "volume": 113931.0}, {"date": "2024-02-16", "close": 11.4, "volume": 175925.0}, {"date": "2024-02-20", "close": 11.44, "volume": 104352.0}, {"date": "2024-02-21", "close": 11.4, "volume": 102062.0}, {"date": "2024-02-22", "close": 11.36, "volume": 126485.0}, {"date": "2024-02-23", "close": 11.36, "volume": 81928.0}, {"date": "2024-02-26", "close": 11.4, "volume": 88877.0}, {"date": "2024-02-27", "close": 11.36, "volume": 64892.0}, {"date": "2024-02-28", "close": 11.4, "volume": 64469.0}, {"date": "2024-02-29", "close": 11.48, "volume": 130744.0}, {"date": "2024-03-01", "close": 11.52, "volume": 167171.0}, {"date": "2024-03-04", "close": 11.64, "volume": 120741.0}, {"date": "2024-03-05", "close": 11.64, "volume": 134050.0}, {"date": "2024-03-06", "close": 11.68, "volume": 107691.0}, {"date": "2024-03-07", "close": 11.76, "volume": 78104.0}, {"date": "2024-03-08", "close": 11.72, "volume": 182926.0}, {"date": "2024-03-11", "close": 11.56, "volume": 118334.0}, {"date": "2024-03-12", "close": 11.64, "volume": 174104.0}, {"date": "2024-03-13", "close": 11.52, "volume": 144692.0}, {"date": "2024-03-14", "close": 11.2, "volume": 242776.0}, {"date": "2024-03-15", "close": 11.32, "volume": 95868.0}, {"date": "2024-03-18", "close": 11.44, "volume": 152103.0}, {"date": "2024-03-19", "close": 11.44, "volume": 215554.0}, {"date": "2024-03-20", "close": 11.64, "volume": 224940.0}, {"date": "2024-03-21", "close": 11.76, "volume": 131221.0}, {"date": "2024-03-22", "close": 11.68, "volume": 107231.0}, {"date": "2024-03-25", "close": 11.8, "volume": 67815.0}, {"date": "2024-03-26", "close": 11.76, "volume": 48316.0}, {"date": "2024-03-27", "close": 11.92, "volume": 52337.0}, {"date": "2024-03-28", "close": 11.96, "volume": 96229.0}, {"date": "2024-04-01", "close": 11.84, "volume": 72229.0}, {"date": "2024-04-02", "close": 11.6, "volume": 66928.0}, {"date": "2024-04-03", "close": 11.68, "volume": 43833.0}, {"date": "2024-04-04", "close": 11.64, "volume": 79691.0}, {"date": "2024-04-05", "close": 11.68, "volume": 68291.0}, {"date": "2024-04-08", "close": 11.8, "volume": 132660.0}, {"date": "2024-04-09", "close": 11.76, "volume": 38287.0}, {"date": "2024-04-10", "close": 11.48, "volume": 48775.0}, {"date": "2024-04-11", "close": 11.44, "volume": 81555.0}, {"date": "2024-04-12", "close": 11.24, "volume": 63646.0}, {"date": "2024-04-15", "close": 10.92, "volume": 73329.0}, {"date": "2024-04-16", "close": 10.8, "volume": 53882.0}, {"date": "2024-04-17", "close": 10.86, "volume": 49060.0}, {"date": "2024-04-18", "close": 10.92, "volume": 57556.0}, {"date": "2024-04-19", "close": 10.804, "volume": 41030.0}, {"date": "2024-04-22", "close": 11.0, "volume": 54996.0}, {"date": "2024-04-23", "close": 11.16, "volume": 60294.0}, {"date": "2024-04-24", "close": 11.2, "volume": 47460.0}, {"date": "2024-04-25", "close": 11.12, "volume": 36257.0}, {"date": "2024-04-26", "close": 11.28, "volume": 107926.0}, {"date": "2024-04-29", "close": 11.32, "volume": 69754.0}, {"date": "2024-04-30", "close": 11.2, "volume": 62634.0}, {"date": "2024-05-01", "close": 11.28, "volume": 62207.0}, {"date": "2024-05-02", "close": 11.36, "volume": 38291.0}, {"date": "2024-05-03", "close": 11.48, "volume": 59101.0}, {"date": "2024-05-06", "close": 11.6, "volume": 69941.0}, {"date": "2024-05-07", "close": 11.64, "volume": 149974.0}, {"date": "2024-05-08", "close": 11.48, "volume": 122341.0}, {"date": "2024-05-09", "close": 11.64, "volume": 81269.0}, {"date": "2024-05-10", "close": 11.44, "volume": 35929.0}, {"date": "2024-05-13", "close": 11.36, "volume": 132146.0}, {"date": "2024-05-14", "close": 11.4, "volume": 66338.0}, {"date": "2024-05-15", "close": 11.56, "volume": 83352.0}, {"date": "2024-05-16", "close": 11.52, "volume": 87157.0}, {"date": "2024-05-17", "close": 11.56, "volume": 147070.0}, {"date": "2024-05-20", "close": 11.52, "volume": 89311.0}, {"date": "2024-05-21", "close": 11.56, "volume": 70494.0}, {"date": "2024-05-22", "close": 11.52, "volume": 155387.0}, {"date": "2024-05-23", "close": 11.24, "volume": 103783.0}, {"date": "2024-05-24", "close": 11.4, "volume": 147351.0}, {"date": "2024-05-28", "close": 11.4, "volume": 115013.0}, {"date": "2024-05-29", "close": 11.4, "volume": 94017.0}, {"date": "2024-05-30", "close": 11.56, "volume": 97990.0}, {"date": "2024-05-31", "close": 11.52, "volume": 76438.0}, {"date": "2024-06-03", "close": 11.4, "volume": 122945.0}, {"date": "2024-06-04", "close": 11.48, "volume": 69468.0}, {"date": "2024-06-05", "close": 11.6, "volume": 158275.0}, {"date": "2024-06-06", "close": 11.56, "volume": 92656.0}, {"date": "2024-06-07", "close": 11.48, "volume": 199246.0}, {"date": "2024-06-10", "close": 11.6, "volume": 87427.0}, {"date": "2024-06-11", "close": 11.52, "volume": 184160.0}, {"date": "2024-06-12", "close": 11.6, "volume": 161442.0}, {"date": "2024-06-13", "close": 11.6, "volume": 90768.0}, {"date": "2024-06-14", "close": 11.52, "volume": 58867.0}, {"date": "2024-06-17", "close": 11.6, "volume": 173756.0}, {"date": "2024-06-18", "close": 11.44, "volume": 66015.0}, {"date": "2024-06-20", "close": 11.4, "volume": 129431.0}, {"date": "2024-06-21", "close": 11.4, "volume": 40691.0}, {"date": "2024-06-24", "close": 11.48, "volume": 51097.0}, {"date": "2024-06-25", "close": 11.68, "volume": 144171.0}, {"date": "2024-06-26", "close": 11.68, "volume": 54587.0}, {"date": "2024-06-27", "close": 11.7, "volume": 44485.0}, {"date": "2024-06-28", "close": 11.68, "volume": 166030.0}, {"date": "2024-07-01", "close": 11.68, "volume": 44797.0}, {"date": "2024-07-02", "close": 11.72, "volume": 40159.0}, {"date": "2024-07-03", "close": 11.88, "volume": 32384.0}, {"date": "2024-07-05", "close": 11.92, "volume": 112285.0}, {"date": "2024-07-08", "close": 11.84, "volume": 93807.0}, {"date": "2024-07-09", "close": 11.84, "volume": 199836.0}, {"date": "2024-07-10", "close": 11.92, "volume": 117167.0}, {"date": "2024-07-11", "close": 11.96, "volume": 193104.0}, {"date": "2024-07-12", "close": 12.0, "volume": 186068.0}, {"date": "2024-07-15", "close": 12.12, "volume": 209209.0}, {"date": "2024-07-16", "close": 12.12, "volume": 283339.0}, {"date": "2024-07-17", "close": 11.68, "volume": 817698.0}, {"date": "2024-07-18", "close": 11.76, "volume": 242535.0}, {"date": "2024-07-19", "close": 11.52, "volume": 215631.0}, {"date": "2024-07-22", "close": 11.72, "volume": 165232.0}, {"date": "2024-07-23", "close": 11.84, "volume": 231135.0}, {"date": "2024-07-24", "close": 11.48, "volume": 363406.0}, {"date": "2024-07-25", "close": 11.6, "volume": 199173.0}, {"date": "2024-07-26", "close": 11.6, "volume": 227207.0}, {"date": "2024-07-29", "close": 11.68, "volume": 110915.0}, {"date": "2024-07-30", "close": 11.64, "volume": 172741.0}, {"date": "2024-07-31", "close": 11.88, "volume": 89251.0}, {"date": "2024-08-01", "close": 11.84, "volume": 79611.0}, {"date": "2024-08-02", "close": 11.8, "volume": 90355.0}, {"date": "2024-08-05", "close": 11.3196, "volume": 192971.0}, {"date": "2024-08-06", "close": 11.8, "volume": 259292.0}, {"date": "2024-08-07", "close": 11.72, "volume": 110647.0}, {"date": "2024-08-08", "close": 11.94, "volume": 145936.0}, {"date": "2024-08-09", "close": 11.88, "volume": 147829.0}, {"date": "2024-08-12", "close": 11.68, "volume": 89238.0}, {"date": "2024-08-13", "close": 11.76, "volume": 206195.0}, {"date": "2024-08-14", "close": 11.68, "volume": 184131.0}, {"date": "2024-08-15", "close": 11.76, "volume": 246398.0}, {"date": "2024-08-16", "close": 11.64, "volume": 299998.0}, {"date": "2024-08-19", "close": 11.74, "volume": 209114.0}, {"date": "2024-08-20", "close": 11.72, "volume": 187733.0}, {"date": "2024-08-21", "close": 11.8, "volume": 210400.0}, {"date": "2024-08-22", "close": 11.64, "volume": 182855.0}, {"date": "2024-08-23", "close": 11.84, "volume": 274472.0}, {"date": "2024-08-26", "close": 11.96, "volume": 94444.0}, {"date": "2024-08-27", "close": 12.0, "volume": 135135.0}, {"date": "2024-08-28", "close": 12.0, "volume": 127370.0}, {"date": "2024-08-29", "close": 12.16, "volume": 100969.0}, {"date": "2024-08-30", "close": 12.2, "volume": 97500.0}, {"date": "2024-09-03", "close": 12.0, "volume": 111028.0}, {"date": "2024-09-04", "close": 11.92, "volume": 140041.0}, {"date": "2024-09-05", "close": 11.88, "volume": 137661.0}, {"date": "2024-09-06", "close": 11.88, "volume": 78179.0}, {"date": "2024-09-09", "close": 11.88, "volume": 151677.0}, {"date": "2024-09-10", "close": 11.92, "volume": 135412.0}, {"date": "2024-09-11", "close": 12.04, "volume": 128662.0}, {"date": "2024-09-12", "close": 12.24, "volume": 95028.0}, {"date": "2024-09-13", "close": 12.2, "volume": 42984.0}, {"date": "2024-09-16", "close": 12.12, "volume": 61392.0}, {"date": "2024-09-17", "close": 12.1, "volume": 98151.0}, {"date": "2024-09-18", "close": 12.08, "volume": 125675.0}, {"date": "2024-09-19", "close": 12.2, "volume": 153028.0}, {"date": "2024-09-20", "close": 12.28, "volume": 154892.0}, {"date": "2024-09-23", "close": 12.24, "volume": 190127.0}, {"date": "2024-09-24", "close": 12.24, "volume": 83815.0}, {"date": "2024-09-25", "close": 12.28, "volume": 201075.0}, {"date": "2024-09-26", "close": 12.32, "volume": 189678.0}, {"date": "2024-09-27", "close": 12.32, "volume": 126217.0}, {"date": "2024-09-30", "close": 12.44, "volume": 132804.0}, {"date": "2024-10-01", "close": 12.36, "volume": 129686.0}, {"date": "2024-10-02", "close": 12.32, "volume": 101048.0}, {"date": "2024-10-03", "close": 12.28, "volume": 59808.0}, {"date": "2024-10-04", "close": 12.44, "volume": 149882.0}, {"date": "2024-10-07", "close": 12.36, "volume": 96482.0}, {"date": "2024-10-08", "close": 12.48, "volume": 65956.0}, {"date": "2024-10-09", "close": 12.72, "volume": 177049.0}, {"date": "2024-10-10", "close": 12.48, "volume": 113271.0}, {"date": "2024-10-11", "close": 12.52, "volume": 97281.0}, {"date": "2024-10-14", "close": 12.68, "volume": 99319.0}, {"date": "2024-10-15", "close": 12.68, "volume": 50177.0}, {"date": "2024-10-16", "close": 12.8, "volume": 78302.0}, {"date": "2024-10-17", "close": 12.64, "volume": 156821.0}, {"date": "2024-10-18", "close": 12.64, "volume": 40578.0}, {"date": "2024-10-21", "close": 12.64, "volume": 78373.0}, {"date": "2024-10-22", "close": 12.6, "volume": 84618.0}, {"date": "2024-10-23", "close": 12.32, "volume": 41956.0}, {"date": "2024-10-24", "close": 12.4, "volume": 69839.0}, {"date": "2024-10-25", "close": 12.2, "volume": 249466.0}, {"date": "2024-10-28", "close": 12.24, "volume": 109893.0}, {"date": "2024-10-29", "close": 12.16, "volume": 100771.0}, {"date": "2024-10-30", "close": 12.2, "volume": 203405.0}, {"date": "2024-10-31", "close": 12.04, "volume": 137961.0}, {"date": "2024-11-01", "close": 11.96, "volume": 129297.0}, {"date": "2024-11-04", "close": 12.16, "volume": 114564.0}, {"date": "2024-11-05", "close": 12.52, "volume": 171647.0}, {"date": "2024-11-06", "close": 12.56, "volume": 95326.0}, {"date": "2024-11-07", "close": 12.6, "volume": 84053.0}, {"date": "2024-11-08", "close": 12.68, "volume": 55317.0}, {"date": "2024-11-11", "close": 12.96, "volume": 90296.0}, {"date": "2024-11-12", "close": 12.72, "volume": 63088.0}, {"date": "2024-11-13", "close": 12.6, "volume": 111356.0}, {"date": "2024-11-14", "close": 12.56, "volume": 126637.0}, {"date": "2024-11-15", "close": 12.28, "volume": 48928.0}, {"date": "2024-11-18", "close": 12.44, "volume": 69520.0}, {"date": "2024-11-19", "close": 12.96, "volume": 75080.0}, {"date": "2024-11-20", "close": 12.92, "volume": 68136.0}, {"date": "2024-11-21", "close": 13.04, "volume": 170455.0}, {"date": "2024-11-22", "close": 13.04, "volume": 92861.0}, {"date": "2024-11-25", "close": 13.2, "volume": 85364.0}, {"date": "2024-11-26", "close": 13.0, "volume": 117604.0}, {"date": "2024-11-27", "close": 13.16, "volume": 85113.0}, {"date": "2024-11-29", "close": 13.32, "volume": 31168.0}, {"date": "2024-12-02", "close": 13.24, "volume": 37675.0}, {"date": "2024-12-03", "close": 13.32, "volume": 59556.0}, {"date": "2024-12-04", "close": 13.24, "volume": 53095.0}, {"date": "2024-12-05", "close": 13.28, "volume": 72014.0}, {"date": "2024-12-06", "close": 13.36, "volume": 46194.0}, {"date": "2024-12-09", "close": 13.12, "volume": 70238.0}, {"date": "2024-12-10", "close": 13.2, "volume": 102627.0}, {"date": "2024-12-11", "close": 13.36, "volume": 117019.0}, {"date": "2024-12-12", "close": 13.16, "volume": 64660.0}, {"date": "2024-12-13", "close": 13.12, "volume": 59666.0}, {"date": "2024-12-16", "close": 12.96, "volume": 97047.0}, {"date": "2024-12-17", "close": 12.96, "volume": 71498.0}, {"date": "2024-12-18", "close": 12.6, "volume": 119852.0}, {"date": "2024-12-19", "close": 12.52, "volume": 75004.0}, {"date": "2024-12-20", "close": 12.6, "volume": 43158.0}, {"date": "2024-12-23", "close": 12.68, "volume": 83162.0}, {"date": "2024-12-24", "close": 12.72, "volume": 31852.0}, {"date": "2024-12-26", "close": 12.76, "volume": 52450.0}, {"date": "2024-12-27", "close": 12.6, "volume": 70438.0}, {"date": "2024-12-30", "close": 12.64, "volume": 72335.0}, {"date": "2024-12-31", "close": 12.52, "volume": 76892.0}, {"date": "2025-01-02", "close": 12.48, "volume": 77800.0}, {"date": "2025-01-03", "close": 12.6, "volume": 75571.0}, {"date": "2025-01-06", "close": 12.8, "volume": 114339.0}, {"date": "2025-01-07", "close": 12.68, "volume": 31828.0}, {"date": "2025-01-08", "close": 12.64, "volume": 72230.0}, {"date": "2025-01-10", "close": 12.48, "volume": 123745.0}, {"date": "2025-01-13", "close": 12.44, "volume": 158640.0}, {"date": "2025-01-14", "close": 12.48, "volume": 73544.0}, {"date": "2025-01-15", "close": 12.76, "volume": 95308.0}, {"date": "2025-01-16", "close": 12.84, "volume": 113480.0}, {"date": "2025-01-17", "close": 12.84, "volume": 429536.0}, {"date": "2025-01-21", "close": 12.92, "volume": 55011.0}, {"date": "2025-01-22", "close": 13.08, "volume": 55120.0}, {"date": "2025-01-23", "close": 13.28, "volume": 40552.0}, {"date": "2025-01-24", "close": 13.28, "volume": 30589.0}, {"date": "2025-01-27", "close": 13.08, "volume": 105405.0}, {"date": "2025-01-28", "close": 13.04, "volume": 69000.0}, {"date": "2025-01-29", "close": 13.04, "volume": 53439.0}, {"date": "2025-01-30", "close": 13.2, "volume": 108526.0}, {"date": "2025-01-31", "close": 13.08, "volume": 173536.0}, {"date": "2025-02-03", "close": 13.04, "volume": 66287.0}, {"date": "2025-02-04", "close": 13.12, "volume": 71711.0}, {"date": "2025-02-05", "close": 13.16, "volume": 23115.0}, {"date": "2025-02-06", "close": 13.22, "volume": 38133.0}, {"date": "2025-02-07", "close": 13.08, "volume": 94019.0}, {"date": "2025-02-10", "close": 13.04, "volume": 34013.0}, {"date": "2025-02-11", "close": 12.75, "volume": 163223.0}, {"date": "2025-02-12", "close": 12.64, "volume": 145525.0}, {"date": "2025-02-13", "close": 12.95, "volume": 414630.0}, {"date": "2025-02-14", "close": 13.16, "volume": 211578.0}, {"date": "2025-02-18", "close": 12.92, "volume": 119080.0}, {"date": "2025-02-19", "close": 12.82, "volume": 134688.0}, {"date": "2025-02-20", "close": 12.65, "volume": 152045.0}, {"date": "2025-02-21", "close": 12.57, "volume": 66028.0}, {"date": "2025-02-24", "close": 12.49, "volume": 41517.0}, {"date": "2025-02-25", "close": 12.4082, "volume": 75020.0}, {"date": "2025-02-26", "close": 12.41, "volume": 65005.0}, {"date": "2025-02-27", "close": 12.23, "volume": 51414.0}, {"date": "2025-02-28", "close": 12.37, "volume": 31429.0}, {"date": "2025-03-03", "close": 12.29, "volume": 90269.0}, {"date": "2025-03-04", "close": 12.29, "volume": 69395.0}, {"date": "2025-03-05", "close": 12.27, "volume": 60469.0}, {"date": "2025-03-06", "close": 12.13, "volume": 73724.0}, {"date": "2025-03-07", "close": 11.94, "volume": 79736.0}, {"date": "2025-03-10", "close": 11.75, "volume": 58062.0}, {"date": "2025-03-11", "close": 11.71, "volume": 70550.0}, {"date": "2025-03-12", "close": 11.77, "volume": 104406.0}, {"date": "2025-03-13", "close": 11.49, "volume": 81365.0}, {"date": "2025-03-14", "close": 11.64, "volume": 46779.0}, {"date": "2025-03-17", "close": 11.71, "volume": 88013.0}, {"date": "2025-03-18", "close": 11.69, "volume": 46324.0}, {"date": "2025-03-19", "close": 11.8, "volume": 73922.0}, {"date": "2025-03-20", "close": 11.81, "volume": 56117.0}, {"date": "2025-03-21", "close": 11.87, "volume": 16759.0}, {"date": "2025-03-24", "close": 11.95, "volume": 79969.0}, {"date": "2025-03-25", "close": 11.96, "volume": 58775.0}, {"date": "2025-03-26", "close": 11.81, "volume": 86130.0}, {"date": "2025-03-27", "close": 11.73, "volume": 84237.0}, {"date": "2025-03-28", "close": 11.59, "volume": 117025.0}, {"date": "2025-03-31", "close": 11.56, "volume": 85426.0}, {"date": "2025-04-01", "close": 11.75, "volume": 134961.0}, {"date": "2025-04-02", "close": 11.77, "volume": 58866.0}, {"date": "2025-04-03", "close": 11.36, "volume": 64683.0}, {"date": "2025-04-04", "close": 10.74, "volume": 205728.0}, {"date": "2025-04-07", "close": 10.48, "volume": 125198.0}, {"date": "2025-04-08", "close": 10.61, "volume": 265860.0}, {"date": "2025-04-09", "close": 11.34, "volume": 241120.0}, {"date": "2025-04-10", "close": 10.82, "volume": 92244.0}, {"date": "2025-04-11", "close": 10.81, "volume": 96310.0}, {"date": "2025-04-14", "close": 10.97, "volume": 32856.0}, {"date": "2025-04-15", "close": 11.11, "volume": 38458.0}, {"date": "2025-04-16", "close": 10.99, "volume": 38144.0}, {"date": "2025-04-17", "close": 11.12, "volume": 24641.0}, {"date": "2025-04-21", "close": 11.03, "volume": 60559.0}, {"date": "2025-04-22", "close": 11.14, "volume": 41616.0}, {"date": "2025-04-23", "close": 11.32, "volume": 40212.0}, {"date": "2025-04-24", "close": 11.51, "volume": 49171.0}, {"date": "2025-04-25", "close": 11.56, "volume": 61869.0}, {"date": "2025-04-28", "close": 11.61, "volume": 43964.0}, {"date": "2025-04-29", "close": 11.64, "volume": 61649.0}, {"date": "2025-04-30", "close": 11.57, "volume": 49267.0}, {"date": "2025-05-01", "close": 11.64, "volume": 51904.0}, {"date": "2025-05-02", "close": 11.8, "volume": 64515.0}, {"date": "2025-05-05", "close": 11.72, "volume": 74915.0}, {"date": "2025-05-06", "close": 11.7, "volume": 52718.0}, {"date": "2025-05-07", "close": 11.86, "volume": 85828.0}, {"date": "2025-05-08", "close": 11.92, "volume": 79450.0}, {"date": "2025-05-09", "close": 11.936, "volume": 28636.0}, {"date": "2025-05-12", "close": 12.15, "volume": 56723.0}, {"date": "2025-05-13", "close": 12.21, "volume": 68486.0}, {"date": "2025-05-14", "close": 12.19, "volume": 39232.0}, {"date": "2025-05-15", "close": 12.16, "volume": 35030.0}, {"date": "2025-05-16", "close": 12.31, "volume": 24552.0}, {"date": "2025-05-19", "close": 12.24, "volume": 37366.0}, {"date": "2025-05-20", "close": 12.15, "volume": 60546.0}, {"date": "2025-05-21", "close": 12.05, "volume": 25633.0}, {"date": "2025-05-22", "close": 12.0, "volume": 40237.0}, {"date": "2025-05-23", "close": 12.01, "volume": 57049.0}, {"date": "2025-05-27", "close": 12.16, "volume": 44768.0}, {"date": "2025-05-28", "close": 12.14, "volume": 47971.0}, {"date": "2025-05-29", "close": 12.2, "volume": 83429.0}, {"date": "2025-05-30", "close": 12.25, "volume": 46448.0}, {"date": "2025-06-02", "close": 12.21, "volume": 48119.0}, {"date": "2025-06-03", "close": 12.26, "volume": 56460.0}, {"date": "2025-06-04", "close": 12.27, "volume": 70403.0}, {"date": "2025-06-05", "close": 12.26, "volume": 95152.0}, {"date": "2025-06-06", "close": 12.36, "volume": 36812.0}, {"date": "2025-06-09", "close": 12.45, "volume": 49187.0}, {"date": "2025-06-10", "close": 12.4, "volume": 35935.0}, {"date": "2025-06-11", "close": 12.4, "volume": 47393.0}, {"date": "2025-06-12", "close": 12.32, "volume": 28090.0}, {"date": "2025-06-13", "close": 12.175, "volume": 32371.0}, {"date": "2025-06-16", "close": 12.26, "volume": 15539.0}, {"date": "2025-06-17", "close": 12.17, "volume": 73813.0}, {"date": "2025-06-18", "close": 12.25, "volume": 37264.0}, {"date": "2025-06-20", "close": 12.25, "volume": 39689.0}, {"date": "2025-06-23", "close": 12.32, "volume": 43391.0}, {"date": "2025-06-24", "close": 12.53, "volume": 38654.0}, {"date": "2025-06-25", "close": 12.59, "volume": 23785.0}, {"date": "2025-06-26", "close": 12.71, "volume": 76141.0}, {"date": "2025-06-27", "close": 12.67, "volume": 64720.0}, {"date": "2025-06-30", "close": 12.84, "volume": 47230.0}, {"date": "2025-07-01", "close": 12.85, "volume": 42579.0}, {"date": "2025-07-02", "close": 12.83, "volume": 53513.0}, {"date": "2025-07-03", "close": 12.85, "volume": 23586.0}, {"date": "2025-07-07", "close": 12.82, "volume": 41298.0}, {"date": "2025-07-08", "close": 12.82, "volume": 53190.0}, {"date": "2025-07-09", "close": 12.9, "volume": 49709.0}, {"date": "2025-07-10", "close": 12.96, "volume": 52736.0}, {"date": "2025-07-11", "close": 12.94, "volume": 77339.0}, {"date": "2025-07-14", "close": 12.75, "volume": 117291.0}, {"date": "2025-07-15", "close": 12.62, "volume": 107815.0}, {"date": "2025-07-16", "close": 12.67, "volume": 57670.0}, {"date": "2025-07-17", "close": 12.77, "volume": 76588.0}, {"date": "2025-07-18", "close": 13.07, "volume": 398149.0}, {"date": "2025-07-21", "close": 13.25, "volume": 343877.0}, {"date": "2025-07-22", "close": 13.06, "volume": 128357.0}, {"date": "2025-07-23", "close": 13.03, "volume": 115563.0}, {"date": "2025-07-24", "close": 13.01, "volume": 71676.0}, {"date": "2025-07-25", "close": 13.07, "volume": 29947.0}, {"date": "2025-07-28", "close": 13.07, "volume": 41208.0}, {"date": "2025-07-29", "close": 13.12, "volume": 33269.0}, {"date": "2025-07-30", "close": 13.09, "volume": 38391.0}, {"date": "2025-07-31", "close": 13.15, "volume": 38337.0}, {"date": "2025-08-01", "close": 13.03, "volume": 31586.0}, {"date": "2025-08-04", "close": 13.05, "volume": 28592.0}, {"date": "2025-08-05", "close": 13.02, "volume": 46535.0}, {"date": "2025-08-06", "close": 13.1, "volume": 41432.0}, {"date": "2025-08-07", "close": 13.22, "volume": 80605.0}, {"date": "2025-08-08", "close": 13.2, "volume": 69969.0}, {"date": "2025-08-11", "close": 13.14, "volume": 34671.0}, {"date": "2025-08-12", "close": 13.22, "volume": 42209.0}, {"date": "2025-08-13", "close": 13.25, "volume": 62221.0}, {"date": "2025-08-14", "close": 13.2, "volume": 46941.0}, {"date": "2025-08-15", "close": 13.21, "volume": 29488.0}, {"date": "2025-08-18", "close": 13.24, "volume": 38741.0}, {"date": "2025-08-19", "close": 13.18, "volume": 36172.0}, {"date": "2025-08-20", "close": 13.12, "volume": 28172.0}, {"date": "2025-08-21", "close": 13.09, "volume": 15802.0}, {"date": "2025-08-22", "close": 13.33, "volume": 43214.0}, {"date": "2025-08-25", "close": 13.36, "volume": 51014.0}, {"date": "2025-08-26", "close": 13.37, "volume": 59244.0}, {"date": "2025-08-27", "close": 13.46, "volume": 52570.0}, {"date": "2025-08-28", "close": 13.47, "volume": 58935.0}, {"date": "2025-08-29", "close": 13.54, "volume": 87884.0}, {"date": "2025-09-02", "close": 13.48, "volume": 39105.0}, {"date": "2025-09-03", "close": 13.49, "volume": 25847.0}, {"date": "2025-09-04", "close": 13.53, "volume": 45336.0}, {"date": "2025-09-05", "close": 13.59, "volume": 54289.0}, {"date": "2025-09-08", "close": 13.65, "volume": 50376.0}, {"date": "2025-09-09", "close": 13.76, "volume": 59578.0}, {"date": "2025-09-10", "close": 13.8, "volume": 61608.0}, {"date": "2025-09-11", "close": 13.92, "volume": 52109.0}, {"date": "2025-09-12", "close": 13.78, "volume": 55055.0}, {"date": "2025-09-15", "close": 13.85, "volume": 36777.0}, {"date": "2025-09-16", "close": 13.83, "volume": 39925.0}, {"date": "2025-09-17", "close": 13.83, "volume": 71206.0}, {"date": "2025-09-18", "close": 13.95, "volume": 54733.0}, {"date": "2025-09-19", "close": 14.05, "volume": 87666.0}, {"date": "2025-09-22", "close": 14.16, "volume": 79506.0}, {"date": "2025-09-23", "close": 14.02, "volume": 91584.0}, {"date": "2025-09-24", "close": 13.82, "volume": 99411.0}, {"date": "2025-09-25", "close": 13.59, "volume": 99054.0}, {"date": "2025-09-26", "close": 13.6, "volume": 64622.0}, {"date": "2025-09-29", "close": 13.66, "volume": 111200.0}, {"date": "2025-09-30", "close": 13.68, "volume": 82574.0}, {"date": "2025-10-01", "close": 13.78, "volume": 83200.0}, {"date": "2025-10-02", "close": 13.81, "volume": 107125.0}, {"date": "2025-10-03", "close": 13.78, "volume": 66868.0}, {"date": "2025-10-06", "close": 13.82, "volume": 52093.0}, {"date": "2025-10-07", "close": 13.88, "volume": 106491.0}, {"date": "2025-10-08", "close": 14.16, "volume": 134791.0}, {"date": "2025-10-09", "close": 14.36, "volume": 145933.0}, {"date": "2025-10-10", "close": 13.99, "volume": 74851.0}, {"date": "2025-10-13", "close": 14.26, "volume": 72694.0}, {"date": "2025-10-14", "close": 14.07, "volume": 54387.0}, {"date": "2025-10-15", "close": 14.12, "volume": 71985.0}, {"date": "2025-10-16", "close": 13.9, "volume": 65517.0}, {"date": "2025-10-17", "close": 13.81, "volume": 67221.0}, {"date": "2025-10-20", "close": 13.9, "volume": 59731.0}, {"date": "2025-10-21", "close": 13.76, "volume": 89391.0}, {"date": "2025-10-22", "close": 13.55, "volume": 118681.0}, {"date": "2025-10-23", "close": 13.65, "volume": 76446.0}, {"date": "2025-10-24", "close": 13.88, "volume": 51226.0}, {"date": "2025-10-27", "close": 13.97, "volume": 59104.0}, {"date": "2025-10-28", "close": 14.13, "volume": 57068.0}, {"date": "2025-10-29", "close": 14.28, "volume": 83072.0}, {"date": "2025-10-30", "close": 14.25, "volume": 75853.0}, {"date": "2025-10-31", "close": 14.24, "volume": 38357.0}, {"date": "2025-11-03", "close": 14.3, "volume": 36029.0}, {"date": "2025-11-04", "close": 14.09, "volume": 67164.0}, {"date": "2025-11-05", "close": 14.18, "volume": 70089.0}, {"date": "2025-11-06", "close": 14.03, "volume": 62568.0}, {"date": "2025-11-07", "close": 13.93, "volume": 35830.0}, {"date": "2025-11-10", "close": 14.23, "volume": 70936.0}, {"date": "2025-11-11", "close": 14.19, "volume": 59812.0}, {"date": "2025-11-12", "close": 14.25, "volume": 33835.0}, {"date": "2025-11-13", "close": 13.77, "volume": 34854.0}, {"date": "2025-11-14", "close": 13.65, "volume": 32503.0}, {"date": "2025-11-17", "close": 13.46, "volume": 35530.0}, {"date": "2025-11-18", "close": 13.53, "volume": 26625.0}, {"date": "2025-11-19", "close": 13.49, "volume": 32507.0}, {"date": "2025-11-20", "close": 13.28, "volume": 85967.0}, {"date": "2025-11-21", "close": 13.27, "volume": 47416.0}, {"date": "2025-11-24", "close": 13.57, "volume": 72873.0}, {"date": "2025-11-25", "close": 13.69, "volume": 38827.0}, {"date": "2025-11-26", "close": 13.82, "volume": 60597.0}, {"date": "2025-11-28", "close": 13.99, "volume": 25205.0}, {"date": "2025-12-01", "close": 13.91, "volume": 33319.0}, {"date": "2025-12-02", "close": 13.84, "volume": 35723.0}, {"date": "2025-12-03", "close": 13.88, "volume": 18404.0}, {"date": "2025-12-04", "close": 13.99, "volume": 59266.0}, {"date": "2025-12-05", "close": 14.03, "volume": 39756.0}, {"date": "2025-12-08", "close": 13.93, "volume": 57983.0}, {"date": "2025-12-09", "close": 14.03, "volume": 41083.0}, {"date": "2025-12-10", "close": 14.1, "volume": 62842.0}, {"date": "2025-12-11", "close": 13.99, "volume": 42775.0}, {"date": "2025-12-12", "close": 13.88, "volume": 45603.0}, {"date": "2025-12-15", "close": 13.64, "volume": 26016.0}, {"date": "2025-12-16", "close": 13.605, "volume": 50886.0}, {"date": "2025-12-17", "close": 13.5143, "volume": 21396.0}, {"date": "2025-12-18", "close": 13.53, "volume": 57876.0}, {"date": "2025-12-19", "close": 13.9, "volume": 35033.0}, {"date": "2025-12-22", "close": 14.03, "volume": 39404.0}, {"date": "2025-12-23", "close": 14.0, "volume": 35048.0}, {"date": "2025-12-24", "close": 14.13, "volume": 36185.0}, {"date": "2025-12-26", "close": 14.08, "volume": 29867.0}, {"date": "2025-12-29", "close": 14.06, "volume": 52372.0}, {"date": "2025-12-30", "close": 13.96, "volume": 53272.0}, {"date": "2025-12-31", "close": 13.78, "volume": 60349.0}, {"date": "2026-01-02", "close": 13.93, "volume": 75060.0}, {"date": "2026-01-05", "close": 14.03, "volume": 69939.0}, {"date": "2026-01-06", "close": 14.2, "volume": 43083.0}, {"date": "2026-01-07", "close": 14.19, "volume": 45933.0}, {"date": "2026-01-08", "close": 14.19, "volume": 35298.0}, {"date": "2026-01-09", "close": 14.29, "volume": 45690.0}, {"date": "2026-01-12", "close": 14.23, "volume": 121607.0}, {"date": "2026-01-13", "close": 14.17, "volume": 127234.0}, {"date": "2026-01-14", "close": 14.18, "volume": 161796.0}, {"date": "2026-01-15", "close": 14.11, "volume": 173610.0}, {"date": "2026-01-16", "close": 14.17, "volume": 459323.0}, {"date": "2026-01-20", "close": 14.09, "volume": 78768.0}, {"date": "2026-01-21", "close": 14.27, "volume": 94645.0}, {"date": "2026-01-22", "close": 14.4, "volume": 99210.0}, {"date": "2026-01-23", "close": 14.41, "volume": 60972.0}, {"date": "2026-01-26", "close": 14.39, "volume": 51419.0}, {"date": "2026-01-27", "close": 14.5, "volume": 52743.0}, {"date": "2026-01-28", "close": 14.6, "volume": 109054.0}, {"date": "2026-01-29", "close": 14.56, "volume": 71566.0}, {"date": "2026-01-30", "close": 14.47, "volume": 56297.0}, {"date": "2026-02-02", "close": 14.52, "volume": 27446.0}, {"date": "2026-02-03", "close": 14.5, "volume": 94433.0}, {"date": "2026-02-04", "close": 14.43, "volume": 95224.0}, {"date": "2026-02-05", "close": 14.27, "volume": 62614.0}, {"date": "2026-02-06", "close": 14.59, "volume": 52654.0}, {"date": "2026-02-09", "close": 14.79, "volume": 91215.0}, {"date": "2026-02-10", "close": 14.82, "volume": 85735.0}, {"date": "2026-02-11", "close": 14.92, "volume": 73813.0}, {"date": "2026-02-12", "close": 14.81, "volume": 54113.0}, {"date": "2026-02-13", "close": 14.89, "volume": 38919.0}, {"date": "2026-02-17", "close": 14.89, "volume": 38654.0}, {"date": "2026-02-18", "close": 14.85, "volume": 51107.0}, {"date": "2026-02-19", "close": 14.74, "volume": 37666.0}, {"date": "2026-02-20", "close": 14.77, "volume": 37595.0}, {"date": "2026-02-23", "close": 14.74, "volume": 26032.0}, {"date": "2026-02-24", "close": 14.72, "volume": 41493.0}, {"date": "2026-02-25", "close": 14.85, "volume": 47124.0}, {"date": "2026-02-26", "close": 14.83, "volume": 50492.0}, {"date": "2026-02-27", "close": 14.72, "volume": 26572.0}, {"date": "2026-03-02", "close": 14.68, "volume": 52941.0}, {"date": "2026-03-03", "close": 14.55, "volume": 44415.0}, {"date": "2026-03-04", "close": 14.66, "volume": 82626.0}, {"date": "2026-03-05", "close": 14.3, "volume": 78311.0}, {"date": "2026-03-06", "close": 13.98, "volume": 48106.0}, {"date": "2026-03-09", "close": 13.85, "volume": 130450.0}, {"date": "2026-03-10", "close": 14.03, "volume": 56200.0}, {"date": "2026-03-11", "close": 14.28, "volume": 85381.0}, {"date": "2026-03-12", "close": 14.05, "volume": 63491.0}, {"date": "2026-03-13", "close": 13.98, "volume": 24195.0}, {"date": "2026-03-16", "close": 14.02, "volume": 47349.0}, {"date": "2026-03-17", "close": 14.17, "volume": 41282.0}, {"date": "2026-03-18", "close": 14.18, "volume": 43216.0}, {"date": "2026-03-19", "close": 14.11, "volume": 37192.0}, {"date": "2026-03-20", "close": 13.71, "volume": 67625.0}, {"date": "2026-03-23", "close": 13.67, "volume": 99875.0}, {"date": "2026-03-24", "close": 13.63, "volume": 76381.0}, {"date": "2026-03-25", "close": 13.84, "volume": 89536.0}, {"date": "2026-03-26", "close": 13.48, "volume": 77922.0}, {"date": "2026-03-27", "close": 13.1, "volume": 112275.0}, {"date": "2026-03-30", "close": 13.0, "volume": 154914.0}, {"date": "2026-03-31", "close": 13.41, "volume": 81250.0}, {"date": "2026-04-01", "close": 13.69, "volume": 73309.0}, {"date": "2026-04-02", "close": 13.79, "volume": 57703.0}, {"date": "2026-04-06", "close": 13.8, "volume": 50817.0}, {"date": "2026-04-07", "close": 14.02, "volume": 72187.0}, {"date": "2026-04-08", "close": 14.45, "volume": 163248.0}, {"date": "2026-04-09", "close": 14.88, "volume": 198982.0}, {"date": "2026-04-10", "close": 14.71, "volume": 81965.0}, {"date": "2026-04-13", "close": 14.69, "volume": 44720.0}, {"date": "2026-04-14", "close": 14.7, "volume": 58225.0}, {"date": "2026-04-15", "close": 14.64, "volume": 65057.0}, {"date": "2026-04-16", "close": 14.74, "volume": 57844.0}, {"date": "2026-04-17", "close": 14.69, "volume": 66525.0}, {"date": "2026-04-20", "close": 14.93, "volume": 53883.0}, {"date": "2026-04-21", "close": 14.85, "volume": 75339.0}, {"date": "2026-04-22", "close": 14.96, "volume": 30855.0}, {"date": "2026-04-23", "close": 14.87, "volume": 47895.0}, {"date": "2026-04-24", "close": 14.98, "volume": 53944.0}, {"date": "2026-04-27", "close": 14.96, "volume": 33747.0}, {"date": "2026-04-28", "close": 14.83, "volume": 76560.0}, {"date": "2026-04-29", "close": 14.93, "volume": 31211.0}, {"date": "2026-04-30", "close": 15.03, "volume": 56839.0}, {"date": "2026-05-01", "close": 15.2, "volume": 93136.0}, {"date": "2026-05-04", "close": 15.27, "volume": 115969.0}, {"date": "2026-05-05", "close": 15.4, "volume": 78134.0}, {"date": "2026-05-06", "close": 15.67, "volume": 84014.0}, {"date": "2026-05-07", "close": 15.64, "volume": 108665.0}, {"date": "2026-05-08", "close": 15.8, "volume": 148954.0}, {"date": "2026-05-11", "close": 15.82, "volume": 98204.0}, {"date": "2026-05-12", "close": 15.5, "volume": 107891.0}, {"date": "2026-05-13", "close": 15.67, "volume": 214856.0}, {"date": "2026-05-14", "close": 15.69, "volume": 79186.0}, {"date": "2026-05-15", "close": 15.36, "volume": 47578.0}, {"date": "2026-05-18", "close": 15.1, "volume": 56256.0}, {"date": "2026-05-19", "close": 14.98, "volume": 77332.0}, {"date": "2026-05-20", "close": 15.16, "volume": 77415.0}, {"date": "2026-05-21", "close": 15.38, "volume": 89021.0}, {"date": "2026-05-22", "close": 15.48, "volume": 52046.0}, {"date": "2026-05-26", "close": 15.66, "volume": 66574.0}, {"date": "2026-05-27", "close": 15.71, "volume": 55526.0}, {"date": "2026-05-28", "close": 15.89, "volume": 102855.0}, {"date": "2026-05-29", "close": 15.92, "volume": 70268.0}, {"date": "2026-06-01", "close": 15.88, "volume": 64803.0}, {"date": "2026-06-02", "close": 15.93, "volume": 91042.0}, {"date": "2026-06-03", "close": 15.66, "volume": 161933.0}, {"date": "2026-06-04", "close": 15.75, "volume": 63750.0}, {"date": "2026-06-05", "close": 15.33, "volume": 64320.0}, {"date": "2026-06-08", "close": 15.28, "volume": 31711.0}, {"date": "2026-06-09", "close": 15.38, "volume": 52210.0}, {"date": "2026-06-10", "close": 15.24, "volume": 33935.0}, {"date": "2026-06-11", "close": 15.4, "volume": 27327.0}, {"date": "2026-06-12", "close": 15.63, "volume": 72863.0}, {"date": "2026-06-15", "close": 15.7, "volume": 59661.0}, {"date": "2026-06-16", "close": 15.81, "volume": 48595.0}, {"date": "2026-06-17", "close": 15.68, "volume": 36142.0}, {"date": "2026-06-18", "close": 15.91, "volume": 52663.0}, {"date": "2026-06-22", "close": 15.92, "volume": 45414.0}, {"date": "2026-06-23", "close": 15.59, "volume": 45949.0}, {"date": "2026-06-24", "close": 15.49, "volume": 33111.0}, {"date": "2026-06-25", "close": 15.65, "volume": 52647.0}, {"date": "2026-06-26", "close": 15.52, "volume": 52508.0}, {"date": "2026-06-29", "close": 15.77, "volume": 74362.0}, {"date": "2026-06-30", "close": 15.9, "volume": 68732.0}, {"date": "2026-07-01", "close": 15.82, "volume": 38650.0}, {"date": "2026-07-02", "close": 15.7, "volume": 57692.0}, {"date": "2026-07-06", "close": 15.65, "volume": 47464.0}, {"date": "2026-07-07", "close": 15.6, "volume": 46323.0}, {"date": "2026-07-08", "close": 15.43, "volume": 43635.0}, {"date": "2026-07-09", "close": 15.65, "volume": 62302.0}, {"date": "2026-07-10", "close": 15.84, "volume": 67114.0}, {"date": "2026-07-13", "close": 15.31, "volume": 112687.0}, {"date": "2026-07-14", "close": 15.29, "volume": 86646.0}, {"date": "2026-07-15", "close": 15.1, "volume": 96512.0}, {"date": "2026-07-16", "close": 14.79, "volume": 95952.0}, {"date": "2026-07-17", "close": 15.04, "volume": 477461.0}, {"date": "2026-07-20", "close": 15.31, "volume": 49198.0}, {"date": "2026-07-21", "close": 15.51, "volume": 68162.0}, {"date": "2026-07-22", "close": 15.53, "volume": 35500.0}, {"date": "2026-07-23", "close": 15.34, "volume": 38423.0}, {"date": "2026-07-24", "close": 15.17, "volume": 30541.0}, {"date": "2026-07-27", "close": 15.18, "volume": 60361.0}, {"date": "2026-07-28", "close": 15.0, "volume": 37470.0}, {"date": "2026-07-29", "close": 14.89, "volume": 61264.0}, {"date": "2026-07-30", "close": 15.26, "volume": 36688.0}, {"date": "2026-07-31", "close": 15.46, "volume": 53644.0}, {"date": "2026-08-03", "close": 15.54, "volume": 44188.0}, {"date": "2026-08-04", "close": 15.62, "volume": 60871.0}, {"date": "2026-08-05", "close": 15.74, "volume": 130026.0}, {"date": "2026-08-06", "close": 15.71, "volume": 30908.0}, {"date": "2026-08-07", "close": 15.83, "volume": 52577.0}, {"date": "2026-08-10", "close": 16.03, "volume": 103119.0}, {"date": "2026-08-11", "close": 15.96, "volume": 70610.0}, {"date": "2026-08-12", "close": 16.1, "volume": 51940.0}, {"date": "2026-08-13", "close": 16.09, "volume": 41828.0}, {"date": "2026-08-14", "close": 16.16, "volume": 40638.0}, {"date": "2026-08-17", "close": 16.07, "volume": 49326.0}, {"date": "2026-08-18", "close": 15.6, "volume": 46883.0}, {"date": "2026-08-19", "close": 15.55, "volume": 45403.0}], "refreshing": true}