{"ticker": "NEA", "overview": {"cik": "1195737", "ticker": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293754", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293117", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001195737-26-000012", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009700", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001195737-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "CURRENT REPORT", "accession": "0001999371-26-005147", "price_sensitive": true}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002257", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-17", "title": "PROSPECTUS", "accession": "0001999371-26-003474", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-02-13", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT", "accession": "0001999371-26-003342", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012733", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-006385", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001195737-25-000009", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016607", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008784", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001195737-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0001225208-25-007876", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002658", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-156005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-152760", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-156950", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-004880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068195", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001474", "price_sensitive": false}]}, "description": "Nuveen AMT-Free Quality Municipal Income Fund trades as NEA on the NYSE and is registered in the United States. Privy Trades holds 36 insider filings for the company, from February 2010 to September 2025. Across those, 9 insiders disclosed 14 open-market purchases totalling $68.07M against 11 sales totalling $82.17M. The most recent filing on record is dated 10 September 2025.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 68074894.6235, "sell_n": 11, "sell_sum": 82172499.0116, "net": -14097604.388099998, "insiders": 9, "first_date": "2010-02-16", "last_date": "2025-09-10"}, "metrics": {"ticker": "NEA", "has_prices": true, "as_of": "2026-07-31", "last": 11.27, "prev_close": 11.26, "change": 0.009999999999999787, "change_pct": 0.0008880994671403008, "session_volume": 753713.0, "vwap_5": 11.249849504583558, "vwap_20": 11.433123984550432, "vwap_60": 11.480633814298894, "vwap_250": 11.444838720114907, "high_52w": 11.9, "low_52w": 10.97, "avg_volume_20": 777057.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-25-007876", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4540.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $5K of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520825007876/0001225208-25-007876-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602928}, {"id": "0001225208-24-009753", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3008.8365000000003, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA draws $3K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009753/0001225208-24-009753-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1045008}, {"id": "0001225208-24-009669", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3020.16, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $3K into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009669/0001225208-24-009669-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047888}, {"id": "0001225208-24-008138", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24958.875, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NEA is buying \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824008138/0001225208-24-008138-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158768}, {"id": "0001225208-24-004554", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 66240.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA gets $66K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824004554/0001225208-24-004554-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1369008}, {"id": "0001225208-24-000906", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3611.936, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $4K of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824000906/0001225208-24-000906-index.htm", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1477008}, {"id": "0001225208-22-011930", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 51950.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NEA is selling \u2014 $52K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520822011930/0001225208-22-011930-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067408}, {"id": "0001225208-21-012398", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "CCO and Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15970.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $16K of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520821012398/0001225208-21-012398-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699568}, {"id": "0001225208-21-009539", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "CCO and Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31950.445600000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $32K of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520821009539/0001225208-21-009539-index.htm", "trade_date": "2021-06-18", "timestamp": "2021-06-18", "mins": 2827728}, {"id": "0000899243-20-026896", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924320026896/0000899243-20-026896-index.htm", "trade_date": "2020-09-30", "timestamp": "2020-09-30", "mins": 3203568}, {"id": "0000899243-19-010118", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924319010118/0000899243-19-010118-index.htm", "trade_date": "2019-03-12", "timestamp": "2019-03-12", "mins": 4021488}, {"id": "0000899243-18-008963", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924318008963/0000899243-18-008963-index.htm", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522608}, {"id": "0000899243-18-007206", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 100000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924318007206/0000899243-18-007206-index.htm", "trade_date": "2017-10-19", "timestamp": "2017-10-19", "mins": 4754448}, {"id": "0001225208-17-013647", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 12489.882000000001, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817013647/0001225208-17-013647-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858128}, {"id": "0001225208-17-010859", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 24971.5026, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817010859/0001225208-17-010859-index.htm", "trade_date": "2017-06-01", "timestamp": "2017-06-01", "mins": 4956048}, {"id": "0001225208-17-008315", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25059.73, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817008315/0001225208-17-008315-index.htm", "trade_date": "2017-04-24", "timestamp": "2017-04-24", "mins": 5010768}, {"id": "0001225208-17-003986", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 23126.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NEA is selling \u2014 $23K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817003986/0001225208-17-003986-index.htm", "trade_date": "2017-02-16", "timestamp": "2017-02-16", "mins": 5107248}, {"id": "0001225208-16-042090", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13048.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520816042090/0001225208-16-042090-index.htm", "trade_date": "2016-11-18", "timestamp": "2016-11-18", "mins": 5236848}, {"id": "0000899243-16-032127", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924316032127/0000899243-16-032127-index.htm", "trade_date": "2016-10-19", "timestamp": "2016-10-19", "mins": 5280048}, {"id": "0001209191-16-141621", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 38000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$38M sale: A 10% owner lightens up on NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919116141621/0001209191-16-141621-index.htm", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331888}, {"id": "0000899243-16-028957", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924316028957/0000899243-16-028957-index.htm", "trade_date": "2016-09-12", "timestamp": "2016-09-12", "mins": 5333328}, {"id": "0000899243-16-021670", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Wells Fargo BANK N A", "who_key": "WELLS FARGO BANK N A", "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 NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000089924316021670/0000899243-16-021670-index.htm", "trade_date": "2016-06-01", "timestamp": "2016-06-01", "mins": 5481648}, {"id": "0001225208-16-031163", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "An exit at the top? Exec sells $14K of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520816031163/0001225208-16-031163-index.htm", "trade_date": "2016-04-05", "timestamp": "2016-04-05", "mins": 5563728}, {"id": "0001209191-16-102348", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $13.5M of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919116102348/0001209191-16-102348-index.htm", "trade_date": "2016-02-24", "timestamp": "2016-02-24", "mins": 5622768}, {"id": "0001209191-15-022224", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 30500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in NEA \u2014 A 10% owner offloads $30.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919115022224/0001209191-15-022224-index.htm", "trade_date": "2015-03-03", "timestamp": "2015-03-03", "mins": 6138288}, {"id": "0001181431-14-034167", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 26900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $27K of NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143114034167/0001181431-14-034167-index.htm", "trade_date": "2014-10-09", "timestamp": "2014-10-09", "mins": 6347088}, {"id": "0001181431-14-001861", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 67600000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143114001861/0001181431-14-001861-index.htm", "trade_date": "2014-01-06", "timestamp": "2014-01-06", "mins": 6744528}, {"id": "0001225208-13-013633", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13289.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520813013633/0001225208-13-013633-index.htm", "trade_date": "2013-05-30", "timestamp": "2013-05-30", "mins": 7062768}, {"id": "0001181431-11-046632", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN INSURED TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 10100000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143111046632/0001181431-11-046632-index.htm", "trade_date": "2011-08-23", "timestamp": "2011-08-23", "mins": 7993008}, {"id": "0000932440-11-000995", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN INSURED TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000093244011000995/0000932440-11-000995-index.htm", "trade_date": "2011-08-23", "timestamp": "2011-08-23", "mins": 7993008}], "recent_buys": [{"id": "0001225208-24-009753", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3008.8365000000003, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA draws $3K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009753/0001225208-24-009753-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1045008}, {"id": "0001225208-24-009669", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3020.16, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $3K into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009669/0001225208-24-009669-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047888}, {"id": "0001225208-24-008138", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24958.875, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NEA is buying \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824008138/0001225208-24-008138-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158768}, {"id": "0001225208-24-004554", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 66240.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA gets $66K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824004554/0001225208-24-004554-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1369008}, {"id": "0001225208-17-013647", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 12489.882000000001, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817013647/0001225208-17-013647-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858128}, {"id": "0001225208-17-008315", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25059.73, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817008315/0001225208-17-008315-index.htm", "trade_date": "2017-04-24", "timestamp": "2017-04-24", "mins": 5010768}, {"id": "0001225208-16-042090", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "Nuveen AMT-Free Quality Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13048.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520816042090/0001225208-16-042090-index.htm", "trade_date": "2016-11-18", "timestamp": "2016-11-18", "mins": 5236848}, {"id": "0001225208-13-013633", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13289.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520813013633/0001225208-13-013633-index.htm", "trade_date": "2013-05-30", "timestamp": "2013-05-30", "mins": 7062768}, {"id": "0001181431-12-046971", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 67600000.0, "score": 70.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NEA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143112046971/0001181431-12-046971-index.htm", "trade_date": "2011-07-28", "timestamp": "2011-07-28", "mins": 8030448}, {"id": "0001181431-11-042811", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN INSURED TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22991.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143111042811/0001181431-11-042811-index.htm", "trade_date": "2011-07-27", "timestamp": "2011-07-27", "mins": 8031888}, {"id": "0000932440-11-000544", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN INSURED TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18989.14, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000093244011000544/0000932440-11-000544-index.htm", "trade_date": "2011-03-07", "timestamp": "2011-03-07", "mins": 8236368}, {"id": "0001225208-10-005108", "src": "INSIDERS", "ticker": "NEA", "cik": "1195737", "company": "Nuveen AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN INSURED TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 181260.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying NEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520810005108/0001225208-10-005108-index.htm", "trade_date": "2010-02-17", "timestamp": "2010-02-17", "mins": 8787888}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", "new_value": "Nuveen AMT-Free Quality Municipal Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001195737", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001195737", "applied": 1, "detected_at": "2026-10-26T09:57:18.579957"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 67622991.0, "sold": 82026900.0, "net": -14403909.0, "trades": 6, "top_score": 70.5, "lean": "selling", "history": [{"action": "SELL", "amount": 38000000.0, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919116141621/0001209191-16-141621-index.htm"}, {"action": "SELL", "amount": 13500000.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919116102348/0001209191-16-102348-index.htm"}, {"action": "SELL", "amount": 30500000.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919115022224/0001209191-15-022224-index.htm"}, {"action": "SELL", "amount": 26900.0, "date": "2014-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143114034167/0001181431-14-034167-index.htm"}, {"action": "BUY", "amount": 67600000.0, "date": "2011-07-28", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143112046971/0001181431-12-046971-index.htm"}, {"action": "BUY", "amount": 22991.0, "date": "2011-07-27", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000118143111042811/0001181431-11-042811-index.htm"}], "latest": {"action": "SELL", "amount": 38000000.0, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000120919116141621/0001209191-16-141621-index.htm"}}, {"who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 271800.0, "sold": 0, "net": 271800.0, "trades": 3, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 181260.0, "date": "2010-02-17", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520810005108/0001225208-10-005108-index.htm"}, {"action": "BUY", "amount": 45270.0, "date": "2010-02-16", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520810004999/0001225208-10-004999-index.htm"}, {"action": "BUY", "amount": 45270.0, "date": "2010-02-16", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520810007312/0001225208-10-007312-index.htm"}], "latest": {"action": "BUY", "amount": 181260.0, "date": "2010-02-17", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520810005108/0001225208-10-005108-index.htm"}}, {"who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 37549.612, "sold": 51950.590000000004, "net": -14400.978000000003, "trades": 3, "top_score": 27.0, "lean": "selling", "history": [{"action": "SELL", "amount": 51950.590000000004, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520822011930/0001225208-22-011930-index.htm"}, {"action": "BUY", "amount": 12489.882000000001, "date": "2017-08-08", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817013647/0001225208-17-013647-index.htm"}, {"action": "BUY", "amount": 25059.73, "date": "2017-04-24", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817008315/0001225208-17-008315-index.htm"}], "latest": {"action": "SELL", "amount": 51950.590000000004, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520822011930/0001225208-22-011930-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 26337.0, "sold": 62370.44560000001, "net": -36033.44560000001, "trades": 5, "top_score": 32.6, "lean": "selling", "history": [{"action": "SELL", "amount": 15970.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520821012398/0001225208-21-012398-index.htm"}, {"action": "SELL", "amount": 31950.445600000003, "date": "2021-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520821009539/0001225208-21-009539-index.htm"}, {"action": "BUY", "amount": 13048.0, "date": "2016-11-18", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520816042090/0001225208-16-042090-index.htm"}, {"action": "SELL", "amount": 14450.0, "date": "2016-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520816031163/0001225208-16-031163-index.htm"}, {"action": "BUY", "amount": 13289.0, "date": "2013-05-30", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520813013633/0001225208-13-013633-index.htm"}], "latest": {"action": "SELL", "amount": 15970.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520821012398/0001225208-21-012398-index.htm"}}, {"who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 66240.0, "sold": 0, "net": 66240.0, "trades": 1, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 66240.0, "date": "2024-03-27", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824004554/0001225208-24-004554-index.htm"}], "latest": {"action": "BUY", "amount": 66240.0, "date": "2024-03-27", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824004554/0001225208-24-004554-index.htm"}}, {"who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 30987.8715, "sold": 0, "net": 30987.8715, "trades": 3, "top_score": 27.0, "lean": "buying", "history": [{"action": "BUY", "amount": 3008.8365000000003, "date": "2024-11-07", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009753/0001225208-24-009753-index.htm"}, {"action": "BUY", "amount": 3020.16, "date": "2024-11-05", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009669/0001225208-24-009669-index.htm"}, {"action": "BUY", "amount": 24958.875, "date": "2024-08-20", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824008138/0001225208-24-008138-index.htm"}], "latest": {"action": "BUY", "amount": 3008.8365000000003, "date": "2024-11-07", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824009753/0001225208-24-009753-index.htm"}}, {"who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26737.976000000002, "net": -26737.976000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3611.936, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824000906/0001225208-24-000906-index.htm"}, {"action": "SELL", "amount": 23126.04, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520817003986/0001225208-17-003986-index.htm"}], "latest": {"action": "SELL", "amount": 3611.936, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000122520824000906/0001225208-24-000906-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": 18989.14, "sold": 0, "net": 18989.14, "trades": 1, "top_score": 28.1, "lean": "buying", "history": [{"action": "BUY", "amount": 18989.14, "date": "2011-03-07", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000093244011000544/0000932440-11-000544-index.htm"}], "latest": {"action": "BUY", "amount": 18989.14, "date": "2011-03-07", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1195737/000093244011000544/0000932440-11-000544-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293754", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293117", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001195737-26-000012", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009700", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001195737-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "CURRENT REPORT", "accession": "0001999371-26-005147", "price_sensitive": true}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002257", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-17", "title": "PROSPECTUS", "accession": "0001999371-26-003474", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-02-13", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT", "accession": "0001999371-26-003342", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012733", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-006385", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001195737-25-000009", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016607", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008784", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001195737-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0001225208-25-007876", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002658", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-156005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-152760", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-156950", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-004880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068195", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001474", "price_sensitive": false}], "performance": {"ticker": "NEA", "has_prices": true, "summary": {"n": 14, "avg": -0.16420941422327792, "win_rate": 0.07142857142857142, "best": 0.021758839528558498, "worst": -0.251660026560425, "as_of": "2026-07-31"}, "buys": [{"who": "Hamilton Michael S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3008.8365000000003, "date": "2024-11-07", "score": 18.9, "ref_price": 11.46, "return": -0.01657940663176276}, {"who": "Hamilton Michael S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3020.16, "date": "2024-11-05", "score": 19.1, "ref_price": 11.47, "return": -0.01743679163034011}, {"who": "Hamilton Michael S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24958.875, "date": "2024-08-20", "score": 27.0, "ref_price": 11.63, "return": -0.030954428202923576}, {"who": "LAMB DAVID J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 66240.0, "date": "2024-03-27", "score": 41.9, "ref_price": 11.03, "return": 0.021758839528558498}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12489.882000000001, "date": "2017-08-08", "score": 26.8, "ref_price": 13.87, "return": -0.18745493871665464}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25059.73, "date": "2017-04-24", "score": 27.0, "ref_price": 13.55, "return": -0.16826568265682665}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 13048.0, "date": "2016-11-18", "score": 32.5, "ref_price": 13.08, "return": -0.1383792048929664}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 13289.0, "date": "2013-05-30", "score": 32.6, "ref_price": 15.06, "return": -0.251660026560425}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67600000.0, "date": "2011-07-28", "score": 70.5, "ref_price": 15.06, "return": -0.251660026560425}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22991.0, "date": "2011-07-27", "score": 29.1, "ref_price": 15.06, "return": -0.251660026560425}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18989.14, "date": "2011-03-07", "score": 28.1, "ref_price": 15.06, "return": -0.251660026560425}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 181260.0, "date": "2010-02-17", "score": 52.1, "ref_price": 15.06, "return": -0.251660026560425}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45270.0, "date": "2010-02-16", "score": 30.0, "ref_price": 15.06, "return": -0.251660026560425}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45270.0, "date": "2010-02-16", "score": 30.0, "ref_price": 15.06, "return": -0.251660026560425}]}, "price_series": [{"date": "2016-08-01", "close": 15.06, "volume": 129403.0}, {"date": "2016-08-02", "close": 14.99, "volume": 222066.0}, {"date": "2016-08-03", "close": 15.12, "volume": 128891.0}, {"date": "2016-08-04", "close": 15.12, "volume": 213974.0}, {"date": "2016-08-05", "close": 15.12, "volume": 217774.0}, {"date": "2016-08-08", "close": 15.11, "volume": 150462.0}, {"date": "2016-08-09", "close": 15.07, "volume": 90616.0}, {"date": "2016-08-10", "close": 15.1, "volume": 200991.0}, {"date": "2016-08-11", "close": 14.97, "volume": 180868.0}, {"date": "2016-08-12", "close": 14.99, "volume": 138033.0}, {"date": "2016-08-15", "close": 14.9, "volume": 233820.0}, {"date": "2016-08-16", "close": 14.88, "volume": 157444.0}, {"date": "2016-08-17", "close": 14.96, "volume": 87663.0}, {"date": "2016-08-18", "close": 14.94, "volume": 135355.0}, {"date": "2016-08-19", "close": 14.96, "volume": 87866.0}, {"date": "2016-08-22", "close": 15.01, "volume": 91824.0}, {"date": "2016-08-23", "close": 15.05, "volume": 96914.0}, {"date": "2016-08-24", "close": 15.03, "volume": 104953.0}, {"date": "2016-08-25", "close": 14.99, "volume": 115159.0}, {"date": "2016-08-26", "close": 14.93, "volume": 142192.0}, {"date": "2016-08-29", "close": 15.0, "volume": 202974.0}, {"date": "2016-08-30", "close": 14.94, "volume": 126931.0}, {"date": "2016-08-31", "close": 14.94, "volume": 98841.0}, {"date": "2016-09-01", "close": 14.92, "volume": 145074.0}, {"date": "2016-09-02", "close": 14.86, "volume": 183831.0}, {"date": "2016-09-06", "close": 14.97, "volume": 193995.0}, {"date": "2016-09-07", "close": 14.97, "volume": 92879.0}, {"date": "2016-09-08", "close": 14.87, "volume": 169069.0}, {"date": "2016-09-09", "close": 14.53, "volume": 338603.0}, {"date": "2016-09-12", "close": 14.54, "volume": 571100.0}, {"date": "2016-09-13", "close": 14.43, "volume": 810230.0}, {"date": "2016-09-14", "close": 14.47, "volume": 1043334.0}, {"date": "2016-09-15", "close": 14.48, "volume": 512963.0}, {"date": "2016-09-16", "close": 14.4, "volume": 851916.0}, {"date": "2016-09-19", "close": 14.5, "volume": 515180.0}, {"date": "2016-09-20", "close": 14.43, "volume": 451341.0}, {"date": "2016-09-21", "close": 14.65, "volume": 769464.0}, {"date": "2016-09-22", "close": 14.74, "volume": 649581.0}, {"date": "2016-09-23", "close": 14.67, "volume": 519261.0}, {"date": "2016-09-26", "close": 14.65, "volume": 285619.0}, {"date": "2016-09-27", "close": 14.69, "volume": 370833.0}, {"date": "2016-09-28", "close": 14.76, "volume": 387504.0}, {"date": "2016-09-29", "close": 14.68, "volume": 520341.0}, {"date": "2016-09-30", "close": 14.6, "volume": 529288.0}, {"date": "2016-10-03", "close": 14.59, "volume": 298495.0}, {"date": "2016-10-04", "close": 14.37, "volume": 635695.0}, {"date": "2016-10-05", "close": 14.26, "volume": 710522.0}, {"date": "2016-10-06", "close": 14.21, "volume": 769783.0}, {"date": "2016-10-07", "close": 14.18, "volume": 511793.0}, {"date": "2016-10-10", "close": 14.11, "volume": 744362.0}, {"date": "2016-10-11", "close": 14.08, "volume": 653935.0}, {"date": "2016-10-12", "close": 13.87, "volume": 1546754.0}, {"date": "2016-10-13", "close": 13.84, "volume": 1562775.0}, {"date": "2016-10-14", "close": 13.75, "volume": 1183857.0}, {"date": "2016-10-17", "close": 13.56, "volume": 1517413.0}, {"date": "2016-10-18", "close": 13.7, "volume": 1135092.0}, {"date": "2016-10-19", "close": 13.89, "volume": 647228.0}, {"date": "2016-10-20", "close": 13.88, "volume": 592677.0}, {"date": "2016-10-21", "close": 13.95, "volume": 400989.0}, {"date": "2016-10-24", "close": 13.93, "volume": 461525.0}, {"date": "2016-10-25", "close": 13.95, "volume": 339026.0}, {"date": "2016-10-26", "close": 13.91, "volume": 534037.0}, {"date": "2016-10-27", "close": 13.78, "volume": 805389.0}, {"date": "2016-10-28", "close": 13.64, "volume": 1046364.0}, {"date": "2016-10-31", "close": 13.75, "volume": 990047.0}, {"date": "2016-11-01", "close": 13.75, "volume": 568672.0}, {"date": "2016-11-02", "close": 13.78, "volume": 437469.0}, {"date": "2016-11-03", "close": 13.78, "volume": 362627.0}, {"date": "2016-11-04", "close": 13.73, "volume": 407439.0}, {"date": "2016-11-07", "close": 13.72, "volume": 636412.0}, {"date": "2016-11-08", "close": 13.74, "volume": 504352.0}, {"date": "2016-11-09", "close": 13.59, "volume": 1153190.0}, {"date": "2016-11-10", "close": 13.26, "volume": 2191202.0}, {"date": "2016-11-11", "close": 13.24, "volume": 1181503.0}, {"date": "2016-11-14", "close": 13.1, "volume": 1733936.0}, {"date": "2016-11-15", "close": 13.23, "volume": 1193667.0}, {"date": "2016-11-16", "close": 13.18, "volume": 856071.0}, {"date": "2016-11-17", "close": 13.12, "volume": 974293.0}, {"date": "2016-11-18", "close": 13.08, "volume": 1074482.0}, {"date": "2016-11-21", "close": 13.31, "volume": 1388964.0}, {"date": "2016-11-22", "close": 13.42, "volume": 1440844.0}, {"date": "2016-11-23", "close": 13.29, "volume": 1049010.0}, {"date": "2016-11-25", "close": 13.29, "volume": 236939.0}, {"date": "2016-11-28", "close": 13.29, "volume": 924035.0}, {"date": "2016-11-29", "close": 13.25, "volume": 756744.0}, {"date": "2016-11-30", "close": 13.16, "volume": 977005.0}, {"date": "2016-12-01", "close": 13.03, "volume": 1118888.0}, {"date": "2016-12-02", "close": 13.09, "volume": 1131121.0}, {"date": "2016-12-05", "close": 13.07, "volume": 742207.0}, {"date": "2016-12-06", "close": 13.18, "volume": 910244.0}, {"date": "2016-12-07", "close": 13.32, "volume": 948213.0}, {"date": "2016-12-08", "close": 13.27, "volume": 1140077.0}, {"date": "2016-12-09", "close": 13.25, "volume": 841834.0}, {"date": "2016-12-12", "close": 13.2, "volume": 714071.0}, {"date": "2016-12-13", "close": 13.19, "volume": 1125148.0}, {"date": "2016-12-14", "close": 13.14, "volume": 1051131.0}, {"date": "2016-12-15", "close": 13.13, "volume": 1211291.0}, {"date": "2016-12-16", "close": 13.13, "volume": 1045617.0}, {"date": "2016-12-19", "close": 13.14, "volume": 1046337.0}, {"date": "2016-12-20", "close": 13.12, "volume": 1109782.0}, {"date": "2016-12-21", "close": 13.16, "volume": 1184444.0}, {"date": "2016-12-22", "close": 13.22, "volume": 821334.0}, {"date": "2016-12-23", "close": 13.24, "volume": 670725.0}, {"date": "2016-12-27", "close": 13.2, "volume": 932457.0}, {"date": "2016-12-28", "close": 13.26, "volume": 1173276.0}, {"date": "2016-12-29", "close": 13.3, "volume": 1100613.0}, {"date": "2016-12-30", "close": 13.34, "volume": 871172.0}, {"date": "2017-01-03", "close": 13.27, "volume": 785528.0}, {"date": "2017-01-04", "close": 13.29, "volume": 762451.0}, {"date": "2017-01-05", "close": 13.35, "volume": 821180.0}, {"date": "2017-01-06", "close": 13.34, "volume": 391136.0}, {"date": "2017-01-09", "close": 13.41, "volume": 487262.0}, {"date": "2017-01-10", "close": 13.4, "volume": 539360.0}, {"date": "2017-01-11", "close": 13.33, "volume": 393394.0}, {"date": "2017-01-12", "close": 13.42, "volume": 798568.0}, {"date": "2017-01-13", "close": 13.45, "volume": 668403.0}, {"date": "2017-01-17", "close": 13.41, "volume": 940337.0}, {"date": "2017-01-18", "close": 13.4, "volume": 353091.0}, {"date": "2017-01-19", "close": 13.35, "volume": 421158.0}, {"date": "2017-01-20", "close": 13.31, "volume": 503298.0}, {"date": "2017-01-23", "close": 13.36, "volume": 446492.0}, {"date": "2017-01-24", "close": 13.3, "volume": 504047.0}, {"date": "2017-01-25", "close": 13.28, "volume": 512405.0}, {"date": "2017-01-26", "close": 13.23, "volume": 494140.0}, {"date": "2017-01-27", "close": 13.26, "volume": 552516.0}, {"date": "2017-01-30", "close": 13.29, "volume": 385027.0}, {"date": "2017-01-31", "close": 13.3, "volume": 777589.0}, {"date": "2017-02-01", "close": 13.39, "volume": 1054380.0}, {"date": "2017-02-02", "close": 13.41, "volume": 639364.0}, {"date": "2017-02-03", "close": 13.42, "volume": 371497.0}, {"date": "2017-02-06", "close": 13.45, "volume": 504049.0}, {"date": "2017-02-07", "close": 13.42, "volume": 425067.0}, {"date": "2017-02-08", "close": 13.47, "volume": 388523.0}, {"date": "2017-02-09", "close": 13.44, "volume": 443495.0}, {"date": "2017-02-10", "close": 13.48, "volume": 496764.0}, {"date": "2017-02-13", "close": 13.32, "volume": 547300.0}, {"date": "2017-02-14", "close": 13.28, "volume": 402887.0}, {"date": "2017-02-15", "close": 13.23, "volume": 797872.0}, {"date": "2017-02-16", "close": 13.23, "volume": 579901.0}, {"date": "2017-02-17", "close": 13.21, "volume": 513405.0}, {"date": "2017-02-21", "close": 13.29, "volume": 763358.0}, {"date": "2017-02-22", "close": 13.3, "volume": 454782.0}, {"date": "2017-02-23", "close": 13.33, "volume": 254849.0}, {"date": "2017-02-24", "close": 13.42, "volume": 430319.0}, {"date": "2017-02-27", "close": 13.4, "volume": 509467.0}, {"date": "2017-02-28", "close": 13.4, "volume": 421770.0}, {"date": "2017-03-01", "close": 13.35, "volume": 967076.0}, {"date": "2017-03-02", "close": 13.29, "volume": 632066.0}, {"date": "2017-03-03", "close": 13.2, "volume": 645160.0}, {"date": "2017-03-06", "close": 13.17, "volume": 855966.0}, {"date": "2017-03-07", "close": 13.16, "volume": 466940.0}, {"date": "2017-03-08", "close": 13.07, "volume": 905633.0}, {"date": "2017-03-09", "close": 13.01, "volume": 1508028.0}, {"date": "2017-03-10", "close": 13.06, "volume": 1207966.0}, {"date": "2017-03-13", "close": 12.96, "volume": 613337.0}, {"date": "2017-03-14", "close": 13.0, "volume": 441521.0}, {"date": "2017-03-15", "close": 13.1, "volume": 696005.0}, {"date": "2017-03-16", "close": 13.04, "volume": 646633.0}, {"date": "2017-03-17", "close": 13.15, "volume": 644275.0}, {"date": "2017-03-20", "close": 13.2, "volume": 639676.0}, {"date": "2017-03-21", "close": 13.16, "volume": 570894.0}, {"date": "2017-03-22", "close": 13.2, "volume": 327530.0}, {"date": "2017-03-23", "close": 13.16, "volume": 435807.0}, {"date": "2017-03-24", "close": 13.2, "volume": 524003.0}, {"date": "2017-03-27", "close": 13.26, "volume": 430718.0}, {"date": "2017-03-28", "close": 13.28, "volume": 516957.0}, {"date": "2017-03-29", "close": 13.32, "volume": 483263.0}, {"date": "2017-03-30", "close": 13.31, "volume": 278998.0}, {"date": "2017-03-31", "close": 13.36, "volume": 443717.0}, {"date": "2017-04-03", "close": 13.36, "volume": 458690.0}, {"date": "2017-04-04", "close": 13.31, "volume": 502807.0}, {"date": "2017-04-05", "close": 13.35, "volume": 274976.0}, {"date": "2017-04-06", "close": 13.36, "volume": 438847.0}, {"date": "2017-04-07", "close": 13.37, "volume": 417038.0}, {"date": "2017-04-10", "close": 13.52, "volume": 569973.0}, {"date": "2017-04-11", "close": 13.57, "volume": 723133.0}, {"date": "2017-04-12", "close": 13.54, "volume": 344134.0}, {"date": "2017-04-13", "close": 13.6, "volume": 373771.0}, {"date": "2017-04-17", "close": 13.6, "volume": 475893.0}, {"date": "2017-04-18", "close": 13.59, "volume": 508867.0}, {"date": "2017-04-19", "close": 13.6, "volume": 239906.0}, {"date": "2017-04-20", "close": 13.64, "volume": 335570.0}, {"date": "2017-04-21", "close": 13.63, "volume": 351134.0}, {"date": "2017-04-24", "close": 13.55, "volume": 464262.0}, {"date": "2017-04-25", "close": 13.48, "volume": 513967.0}, {"date": "2017-04-26", "close": 13.51, "volume": 307077.0}, {"date": "2017-04-27", "close": 13.54, "volume": 237940.0}, {"date": "2017-04-28", "close": 13.54, "volume": 371862.0}, {"date": "2017-05-01", "close": 13.51, "volume": 852323.0}, {"date": "2017-05-02", "close": 13.53, "volume": 319737.0}, {"date": "2017-05-03", "close": 13.55, "volume": 350270.0}, {"date": "2017-05-04", "close": 13.56, "volume": 398238.0}, {"date": "2017-05-05", "close": 13.56, "volume": 285030.0}, {"date": "2017-05-08", "close": 13.51, "volume": 372349.0}, {"date": "2017-05-09", "close": 13.44, "volume": 451010.0}, {"date": "2017-05-10", "close": 13.47, "volume": 409561.0}, {"date": "2017-05-11", "close": 13.41, "volume": 349876.0}, {"date": "2017-05-12", "close": 13.51, "volume": 384740.0}, {"date": "2017-05-15", "close": 13.57, "volume": 517439.0}, {"date": "2017-05-16", "close": 13.56, "volume": 322578.0}, {"date": "2017-05-17", "close": 13.61, "volume": 431986.0}, {"date": "2017-05-18", "close": 13.52, "volume": 610465.0}, {"date": "2017-05-19", "close": 13.56, "volume": 317864.0}, {"date": "2017-05-22", "close": 13.58, "volume": 204507.0}, {"date": "2017-05-23", "close": 13.61, "volume": 385198.0}, {"date": "2017-05-24", "close": 13.63, "volume": 360103.0}, {"date": "2017-05-25", "close": 13.62, "volume": 291229.0}, {"date": "2017-05-26", "close": 13.66, "volume": 534120.0}, {"date": "2017-05-30", "close": 13.67, "volume": 338609.0}, {"date": "2017-05-31", "close": 13.72, "volume": 408014.0}, {"date": "2017-06-01", "close": 13.75, "volume": 447807.0}, {"date": "2017-06-02", "close": 13.77, "volume": 383289.0}, {"date": "2017-06-05", "close": 13.74, "volume": 366657.0}, {"date": "2017-06-06", "close": 13.76, "volume": 367213.0}, {"date": "2017-06-07", "close": 13.77, "volume": 437101.0}, {"date": "2017-06-08", "close": 13.75, "volume": 428882.0}, {"date": "2017-06-09", "close": 13.73, "volume": 482936.0}, {"date": "2017-06-12", "close": 13.71, "volume": 655190.0}, {"date": "2017-06-13", "close": 13.65, "volume": 380267.0}, {"date": "2017-06-14", "close": 13.7, "volume": 382032.0}, {"date": "2017-06-15", "close": 13.72, "volume": 311561.0}, {"date": "2017-06-16", "close": 13.73, "volume": 303147.0}, {"date": "2017-06-19", "close": 13.7, "volume": 376313.0}, {"date": "2017-06-20", "close": 13.76, "volume": 434182.0}, {"date": "2017-06-21", "close": 13.76, "volume": 286901.0}, {"date": "2017-06-22", "close": 13.75, "volume": 346668.0}, {"date": "2017-06-23", "close": 13.81, "volume": 311975.0}, {"date": "2017-06-26", "close": 13.78, "volume": 420185.0}, {"date": "2017-06-27", "close": 13.76, "volume": 266775.0}, {"date": "2017-06-28", "close": 13.8, "volume": 375192.0}, {"date": "2017-06-29", "close": 13.65, "volume": 628005.0}, {"date": "2017-06-30", "close": 13.69, "volume": 578623.0}, {"date": "2017-07-03", "close": 13.71, "volume": 383070.0}, {"date": "2017-07-05", "close": 13.7, "volume": 549696.0}, {"date": "2017-07-06", "close": 13.63, "volume": 371695.0}, {"date": "2017-07-07", "close": 13.65, "volume": 408315.0}, {"date": "2017-07-10", "close": 13.72, "volume": 558012.0}, {"date": "2017-07-11", "close": 13.77, "volume": 422638.0}, {"date": "2017-07-12", "close": 13.75, "volume": 350436.0}, {"date": "2017-07-13", "close": 13.75, "volume": 264822.0}, {"date": "2017-07-14", "close": 13.82, "volume": 704014.0}, {"date": "2017-07-17", "close": 13.76, "volume": 429453.0}, {"date": "2017-07-18", "close": 13.8, "volume": 311118.0}, {"date": "2017-07-19", "close": 13.8, "volume": 310463.0}, {"date": "2017-07-20", "close": 13.82, "volume": 346953.0}, {"date": "2017-07-21", "close": 13.82, "volume": 367070.0}, {"date": "2017-07-24", "close": 13.81, "volume": 417449.0}, {"date": "2017-07-25", "close": 13.79, "volume": 421651.0}, {"date": "2017-07-26", "close": 13.84, "volume": 640296.0}, {"date": "2017-07-27", "close": 13.81, "volume": 403819.0}, {"date": "2017-07-28", "close": 13.89, "volume": 380852.0}, {"date": "2017-07-31", "close": 13.98, "volume": 557841.0}, {"date": "2017-08-01", "close": 13.98, "volume": 539531.0}, {"date": "2017-08-02", "close": 13.98, "volume": 501583.0}, {"date": "2017-08-03", "close": 14.0, "volume": 594558.0}, {"date": "2017-08-04", "close": 13.91, "volume": 457316.0}, {"date": "2017-08-07", "close": 13.91, "volume": 461101.0}, {"date": "2017-08-08", "close": 13.87, "volume": 394691.0}, {"date": "2017-08-09", "close": 13.8, "volume": 357349.0}, {"date": "2017-08-10", "close": 13.79, "volume": 547761.0}, {"date": "2017-08-11", "close": 13.82, "volume": 452375.0}, {"date": "2017-08-14", "close": 13.8, "volume": 363474.0}, {"date": "2017-08-15", "close": 13.8, "volume": 302680.0}, {"date": "2017-08-16", "close": 13.9, "volume": 289728.0}, {"date": "2017-08-17", "close": 13.89, "volume": 295166.0}, {"date": "2017-08-18", "close": 13.9, "volume": 403111.0}, {"date": "2017-08-21", "close": 13.89, "volume": 428000.0}, {"date": "2017-08-22", "close": 13.89, "volume": 461521.0}, {"date": "2017-08-23", "close": 13.9, "volume": 620938.0}, {"date": "2017-08-24", "close": 13.89, "volume": 359097.0}, {"date": "2017-08-25", "close": 13.87, "volume": 386984.0}, {"date": "2017-08-28", "close": 13.89, "volume": 387592.0}, {"date": "2017-08-29", "close": 13.96, "volume": 399019.0}, {"date": "2017-08-30", "close": 13.96, "volume": 374595.0}, {"date": "2017-08-31", "close": 13.99, "volume": 331713.0}, {"date": "2017-09-01", "close": 14.0, "volume": 324453.0}, {"date": "2017-09-05", "close": 13.99, "volume": 936257.0}, {"date": "2017-09-06", "close": 13.97, "volume": 273713.0}, {"date": "2017-09-07", "close": 14.04, "volume": 396170.0}, {"date": "2017-09-08", "close": 14.12, "volume": 579656.0}, {"date": "2017-09-11", "close": 14.14, "volume": 555742.0}, {"date": "2017-09-12", "close": 14.17, "volume": 419504.0}, {"date": "2017-09-13", "close": 14.15, "volume": 337595.0}, {"date": "2017-09-14", "close": 14.0, "volume": 1877691.0}, {"date": "2017-09-15", "close": 13.95, "volume": 1067625.0}, {"date": "2017-09-18", "close": 13.97, "volume": 1013735.0}, {"date": "2017-09-19", "close": 14.02, "volume": 771424.0}, {"date": "2017-09-20", "close": 13.95, "volume": 774281.0}, {"date": "2017-09-21", "close": 13.89, "volume": 775856.0}, {"date": "2017-09-22", "close": 13.89, "volume": 430538.0}, {"date": "2017-09-25", "close": 13.92, "volume": 289457.0}, {"date": "2017-09-26", "close": 13.91, "volume": 333635.0}, {"date": "2017-09-27", "close": 13.84, "volume": 519197.0}, {"date": "2017-09-28", "close": 13.86, "volume": 523646.0}, {"date": "2017-09-29", "close": 13.85, "volume": 386196.0}, {"date": "2017-10-02", "close": 13.84, "volume": 374549.0}, {"date": "2017-10-03", "close": 13.8, "volume": 508016.0}, {"date": "2017-10-04", "close": 13.81, "volume": 438585.0}, {"date": "2017-10-05", "close": 13.82, "volume": 295569.0}, {"date": "2017-10-06", "close": 13.79, "volume": 535108.0}, {"date": "2017-10-09", "close": 13.78, "volume": 566318.0}, {"date": "2017-10-10", "close": 13.8, "volume": 410991.0}, {"date": "2017-10-11", "close": 13.81, "volume": 485896.0}, {"date": "2017-10-12", "close": 13.78, "volume": 418895.0}, {"date": "2017-10-13", "close": 13.8, "volume": 300365.0}, {"date": "2017-10-16", "close": 13.8, "volume": 445663.0}, {"date": "2017-10-17", "close": 13.79, "volume": 304189.0}, {"date": "2017-10-18", "close": 13.78, "volume": 314982.0}, {"date": "2017-10-19", "close": 13.81, "volume": 578158.0}, {"date": "2017-10-20", "close": 13.75, "volume": 468439.0}, {"date": "2017-10-23", "close": 13.77, "volume": 277852.0}, {"date": "2017-10-24", "close": 13.79, "volume": 272287.0}, {"date": "2017-10-25", "close": 13.64, "volume": 569352.0}, {"date": "2017-10-26", "close": 13.58, "volume": 455182.0}, {"date": "2017-10-27", "close": 13.54, "volume": 640871.0}, {"date": "2017-10-30", "close": 13.56, "volume": 470193.0}, {"date": "2017-10-31", "close": 13.57, "volume": 425577.0}, {"date": "2017-11-01", "close": 13.62, "volume": 409236.0}, {"date": "2017-11-02", "close": 13.7, "volume": 436996.0}, {"date": "2017-11-03", "close": 13.7, "volume": 406009.0}, {"date": "2017-11-06", "close": 13.68, "volume": 248905.0}, {"date": "2017-11-07", "close": 13.7, "volume": 363315.0}, {"date": "2017-11-08", "close": 13.76, "volume": 229225.0}, {"date": "2017-11-09", "close": 13.84, "volume": 441249.0}, {"date": "2017-11-10", "close": 13.8, "volume": 297370.0}, {"date": "2017-11-13", "close": 13.83, "volume": 406494.0}, {"date": "2017-11-14", "close": 13.74, "volume": 334571.0}, {"date": "2017-11-15", "close": 13.7, "volume": 324412.0}, {"date": "2017-11-16", "close": 13.69, "volume": 392348.0}, {"date": "2017-11-17", "close": 13.73, "volume": 367339.0}, {"date": "2017-11-20", "close": 13.63, "volume": 509840.0}, {"date": "2017-11-21", "close": 13.65, "volume": 305709.0}, {"date": "2017-11-22", "close": 13.66, "volume": 380883.0}, {"date": "2017-11-24", "close": 13.65, "volume": 168796.0}, {"date": "2017-11-27", "close": 13.65, "volume": 344253.0}, {"date": "2017-11-28", "close": 13.59, "volume": 469005.0}, {"date": "2017-11-29", "close": 13.55, "volume": 588669.0}, {"date": "2017-11-30", "close": 13.54, "volume": 468810.0}, {"date": "2017-12-01", "close": 13.59, "volume": 411540.0}, {"date": "2017-12-04", "close": 13.64, "volume": 514666.0}, {"date": "2017-12-05", "close": 13.73, "volume": 460286.0}, {"date": "2017-12-06", "close": 13.83, "volume": 651690.0}, {"date": "2017-12-07", "close": 13.91, "volume": 441083.0}, {"date": "2017-12-08", "close": 13.85, "volume": 382396.0}, {"date": "2017-12-11", "close": 13.83, "volume": 377942.0}, {"date": "2017-12-12", "close": 13.75, "volume": 433221.0}, {"date": "2017-12-13", "close": 13.77, "volume": 435303.0}, {"date": "2017-12-14", "close": 13.74, "volume": 571493.0}, {"date": "2017-12-15", "close": 13.72, "volume": 412893.0}, {"date": "2017-12-18", "close": 13.71, "volume": 618523.0}, {"date": "2017-12-19", "close": 13.67, "volume": 512095.0}, {"date": "2017-12-20", "close": 13.63, "volume": 750028.0}, {"date": "2017-12-21", "close": 13.64, "volume": 479468.0}, {"date": "2017-12-22", "close": 13.63, "volume": 447705.0}, {"date": "2017-12-26", "close": 13.65, "volume": 518294.0}, {"date": "2017-12-27", "close": 13.71, "volume": 511492.0}, {"date": "2017-12-28", "close": 13.74, "volume": 499050.0}, {"date": "2017-12-29", "close": 13.75, "volume": 661001.0}, {"date": "2018-01-02", "close": 13.77, "volume": 372389.0}, {"date": "2018-01-03", "close": 13.87, "volume": 603122.0}, {"date": "2018-01-04", "close": 13.8, "volume": 410483.0}, {"date": "2018-01-05", "close": 13.84, "volume": 405284.0}, {"date": "2018-01-08", "close": 13.81, "volume": 358135.0}, {"date": "2018-01-09", "close": 13.83, "volume": 620721.0}, {"date": "2018-01-10", "close": 13.69, "volume": 808621.0}, {"date": "2018-01-11", "close": 13.63, "volume": 420729.0}, {"date": "2018-01-12", "close": 13.56, "volume": 605362.0}, {"date": "2018-01-16", "close": 13.51, "volume": 641801.0}, {"date": "2018-01-17", "close": 13.55, "volume": 420721.0}, {"date": "2018-01-18", "close": 13.52, "volume": 408216.0}, {"date": "2018-01-19", "close": 13.48, "volume": 533345.0}, {"date": "2018-01-22", "close": 13.48, "volume": 494094.0}, {"date": "2018-01-23", "close": 13.5, "volume": 403257.0}, {"date": "2018-01-24", "close": 13.43, "volume": 451053.0}, {"date": "2018-01-25", "close": 13.37, "volume": 435246.0}, {"date": "2018-01-26", "close": 13.31, "volume": 737621.0}, {"date": "2018-01-29", "close": 13.07, "volume": 1203940.0}, {"date": "2018-01-30", "close": 12.99, "volume": 1967754.0}, {"date": "2018-01-31", "close": 13.02, "volume": 1568270.0}, {"date": "2018-02-01", "close": 12.98, "volume": 642900.0}, {"date": "2018-02-02", "close": 12.94, "volume": 1337313.0}, {"date": "2018-02-05", "close": 12.9, "volume": 1651216.0}, {"date": "2018-02-06", "close": 13.02, "volume": 902917.0}, {"date": "2018-02-07", "close": 13.05, "volume": 1008797.0}, {"date": "2018-02-08", "close": 13.04, "volume": 587617.0}, {"date": "2018-02-09", "close": 12.99, "volume": 562936.0}, {"date": "2018-02-12", "close": 13.01, "volume": 579576.0}, {"date": "2018-02-13", "close": 13.12, "volume": 543374.0}, {"date": "2018-02-14", "close": 13.14, "volume": 1375871.0}, {"date": "2018-02-15", "close": 13.21, "volume": 717473.0}, {"date": "2018-02-16", "close": 13.26, "volume": 638537.0}, {"date": "2018-02-20", "close": 13.21, "volume": 644185.0}, {"date": "2018-02-21", "close": 13.08, "volume": 468827.0}, {"date": "2018-02-22", "close": 12.94, "volume": 728717.0}, {"date": "2018-02-23", "close": 13.06, "volume": 383580.0}, {"date": "2018-02-26", "close": 13.07, "volume": 474637.0}, {"date": "2018-02-27", "close": 13.08, "volume": 593274.0}, {"date": "2018-02-28", "close": 13.03, "volume": 476835.0}, {"date": "2018-03-01", "close": 13.0, "volume": 380848.0}, {"date": "2018-03-02", "close": 12.98, "volume": 487659.0}, {"date": "2018-03-05", "close": 12.97, "volume": 335817.0}, {"date": "2018-03-06", "close": 13.01, "volume": 346349.0}, {"date": "2018-03-07", "close": 12.96, "volume": 382181.0}, {"date": "2018-03-08", "close": 12.96, "volume": 362452.0}, {"date": "2018-03-09", "close": 13.0, "volume": 419133.0}, {"date": "2018-03-12", "close": 13.02, "volume": 250670.0}, {"date": "2018-03-13", "close": 13.01, "volume": 360240.0}, {"date": "2018-03-14", "close": 12.95, "volume": 321361.0}, {"date": "2018-03-15", "close": 12.88, "volume": 647565.0}, {"date": "2018-03-16", "close": 12.93, "volume": 256124.0}, {"date": "2018-03-19", "close": 12.87, "volume": 442857.0}, {"date": "2018-03-20", "close": 12.89, "volume": 544039.0}, {"date": "2018-03-21", "close": 12.88, "volume": 396011.0}, {"date": "2018-03-22", "close": 12.98, "volume": 384583.0}, {"date": "2018-03-23", "close": 12.87, "volume": 358842.0}, {"date": "2018-03-26", "close": 12.91, "volume": 335002.0}, {"date": "2018-03-27", "close": 12.92, "volume": 384335.0}, {"date": "2018-03-28", "close": 12.91, "volume": 419113.0}, {"date": "2018-03-29", "close": 13.0, "volume": 330708.0}, {"date": "2018-04-02", "close": 12.97, "volume": 461038.0}, {"date": "2018-04-03", "close": 13.01, "volume": 453516.0}, {"date": "2018-04-04", "close": 12.96, "volume": 314572.0}, {"date": "2018-04-05", "close": 12.98, "volume": 250151.0}, {"date": "2018-04-06", "close": 12.97, "volume": 435061.0}, {"date": "2018-04-09", "close": 12.99, "volume": 319764.0}, {"date": "2018-04-10", "close": 12.97, "volume": 352059.0}, {"date": "2018-04-11", "close": 13.02, "volume": 351451.0}, {"date": "2018-04-12", "close": 12.92, "volume": 232098.0}, {"date": "2018-04-13", "close": 12.9, "volume": 276998.0}, {"date": "2018-04-16", "close": 12.91, "volume": 407984.0}, {"date": "2018-04-17", "close": 12.89, "volume": 309447.0}, {"date": "2018-04-18", "close": 12.83, "volume": 317650.0}, {"date": "2018-04-19", "close": 12.8, "volume": 530063.0}, {"date": "2018-04-20", "close": 12.84, "volume": 263802.0}, {"date": "2018-04-23", "close": 12.8, "volume": 405012.0}, {"date": "2018-04-24", "close": 12.76, "volume": 382456.0}, {"date": "2018-04-25", "close": 12.7, "volume": 521640.0}, {"date": "2018-04-26", "close": 12.79, "volume": 369610.0}, {"date": "2018-04-27", "close": 12.81, "volume": 427549.0}, {"date": "2018-04-30", "close": 12.79, "volume": 447585.0}, {"date": "2018-05-01", "close": 12.81, "volume": 363514.0}, {"date": "2018-05-02", "close": 12.86, "volume": 373410.0}, {"date": "2018-05-03", "close": 12.9, "volume": 313367.0}, {"date": "2018-05-04", "close": 12.94, "volume": 344723.0}, {"date": "2018-05-07", "close": 12.93, "volume": 311549.0}, {"date": "2018-05-08", "close": 12.93, "volume": 394783.0}, {"date": "2018-05-09", "close": 12.92, "volume": 265378.0}, {"date": "2018-05-10", "close": 12.97, "volume": 330106.0}, {"date": "2018-05-11", "close": 12.96, "volume": 289032.0}, {"date": "2018-05-14", "close": 12.94, "volume": 226812.0}, {"date": "2018-05-15", "close": 12.84, "volume": 467396.0}, {"date": "2018-05-16", "close": 12.83, "volume": 492057.0}, {"date": "2018-05-17", "close": 12.81, "volume": 266173.0}, {"date": "2018-05-18", "close": 12.82, "volume": 317589.0}, {"date": "2018-05-21", "close": 12.83, "volume": 442127.0}, {"date": "2018-05-22", "close": 12.82, "volume": 302157.0}, {"date": "2018-05-23", "close": 12.86, "volume": 391891.0}, {"date": "2018-05-24", "close": 12.9, "volume": 313536.0}, {"date": "2018-05-25", "close": 12.96, "volume": 585831.0}, {"date": "2018-05-29", "close": 12.99, "volume": 591680.0}, {"date": "2018-05-30", "close": 12.97, "volume": 480200.0}, {"date": "2018-05-31", "close": 13.04, "volume": 711035.0}, {"date": "2018-06-01", "close": 13.04, "volume": 441678.0}, {"date": "2018-06-04", "close": 13.02, "volume": 497189.0}, {"date": "2018-06-05", "close": 12.97, "volume": 279254.0}, {"date": "2018-06-06", "close": 12.94, "volume": 336483.0}, {"date": "2018-06-07", "close": 13.0, "volume": 413874.0}, {"date": "2018-06-08", "close": 12.98, "volume": 295448.0}, {"date": "2018-06-11", "close": 12.97, "volume": 325907.0}, {"date": "2018-06-12", "close": 13.01, "volume": 327490.0}, {"date": "2018-06-13", "close": 12.94, "volume": 330751.0}, {"date": "2018-06-14", "close": 12.98, "volume": 250547.0}, {"date": "2018-06-15", "close": 12.91, "volume": 349159.0}, {"date": "2018-06-18", "close": 12.95, "volume": 254497.0}, {"date": "2018-06-19", "close": 12.97, "volume": 311003.0}, {"date": "2018-06-20", "close": 12.96, "volume": 353458.0}, {"date": "2018-06-21", "close": 12.96, "volume": 343810.0}, {"date": "2018-06-22", "close": 12.95, "volume": 319070.0}, {"date": "2018-06-25", "close": 12.94, "volume": 365540.0}, {"date": "2018-06-26", "close": 13.0, "volume": 314003.0}, {"date": "2018-06-27", "close": 13.01, "volume": 393540.0}, {"date": "2018-06-28", "close": 13.01, "volume": 291088.0}, {"date": "2018-06-29", "close": 13.01, "volume": 187161.0}, {"date": "2018-07-02", "close": 13.03, "volume": 371169.0}, {"date": "2018-07-03", "close": 13.03, "volume": 201218.0}, {"date": "2018-07-05", "close": 12.99, "volume": 394314.0}, {"date": "2018-07-06", "close": 13.02, "volume": 346511.0}, {"date": "2018-07-09", "close": 12.99, "volume": 223041.0}, {"date": "2018-07-10", "close": 12.97, "volume": 243990.0}, {"date": "2018-07-11", "close": 13.0, "volume": 380573.0}, {"date": "2018-07-12", "close": 12.95, "volume": 346741.0}, {"date": "2018-07-13", "close": 12.98, "volume": 407961.0}, {"date": "2018-07-16", "close": 12.98, "volume": 268970.0}, {"date": "2018-07-17", "close": 12.97, "volume": 315870.0}, {"date": "2018-07-18", "close": 13.07, "volume": 729539.0}, {"date": "2018-07-19", "close": 13.04, "volume": 277419.0}, {"date": "2018-07-20", "close": 13.05, "volume": 226664.0}, {"date": "2018-07-23", "close": 13.06, "volume": 303654.0}, {"date": "2018-07-24", "close": 13.06, "volume": 228195.0}, {"date": "2018-07-25", "close": 13.03, "volume": 241941.0}, {"date": "2018-07-26", "close": 13.02, "volume": 190342.0}, {"date": "2018-07-27", "close": 13.02, "volume": 189709.0}, {"date": "2018-07-30", "close": 12.96, "volume": 316228.0}, {"date": "2018-07-31", "close": 12.99, "volume": 333996.0}, {"date": "2018-08-01", "close": 12.96, "volume": 421396.0}, {"date": "2018-08-02", "close": 13.04, "volume": 343283.0}, {"date": "2018-08-03", "close": 13.06, "volume": 259249.0}, {"date": "2018-08-06", "close": 13.02, "volume": 327894.0}, {"date": "2018-08-07", "close": 13.04, "volume": 242073.0}, {"date": "2018-08-08", "close": 12.96, "volume": 321959.0}, {"date": "2018-08-09", "close": 12.97, "volume": 401690.0}, {"date": "2018-08-10", "close": 13.0, "volume": 193553.0}, {"date": "2018-08-13", "close": 12.98, "volume": 239756.0}, {"date": "2018-08-14", "close": 12.96, "volume": 209263.0}, {"date": "2018-08-15", "close": 12.99, "volume": 249967.0}, {"date": "2018-08-16", "close": 12.94, "volume": 305601.0}, {"date": "2018-08-17", "close": 12.95, "volume": 327411.0}, {"date": "2018-08-20", "close": 12.98, "volume": 295754.0}, {"date": "2018-08-21", "close": 12.94, "volume": 307003.0}, {"date": "2018-08-22", "close": 12.94, "volume": 328264.0}, {"date": "2018-08-23", "close": 12.94, "volume": 246061.0}, {"date": "2018-08-24", "close": 12.93, "volume": 221732.0}, {"date": "2018-08-27", "close": 12.93, "volume": 310657.0}, {"date": "2018-08-28", "close": 12.94, "volume": 289096.0}, {"date": "2018-08-29", "close": 12.94, "volume": 338982.0}, {"date": "2018-08-30", "close": 12.96, "volume": 340043.0}, {"date": "2018-08-31", "close": 12.95, "volume": 331176.0}, {"date": "2018-09-04", "close": 12.92, "volume": 362218.0}, {"date": "2018-09-05", "close": 12.92, "volume": 349856.0}, {"date": "2018-09-06", "close": 13.01, "volume": 927728.0}, {"date": "2018-09-07", "close": 13.02, "volume": 418813.0}, {"date": "2018-09-10", "close": 13.01, "volume": 320785.0}, {"date": "2018-09-11", "close": 12.97, "volume": 294402.0}, {"date": "2018-09-12", "close": 12.96, "volume": 328680.0}, {"date": "2018-09-13", "close": 12.97, "volume": 339514.0}, {"date": "2018-09-14", "close": 12.87, "volume": 406156.0}, {"date": "2018-09-17", "close": 12.76, "volume": 544559.0}, {"date": "2018-09-18", "close": 12.79, "volume": 406743.0}, {"date": "2018-09-19", "close": 12.77, "volume": 294952.0}, {"date": "2018-09-20", "close": 12.76, "volume": 607599.0}, {"date": "2018-09-21", "close": 12.69, "volume": 403172.0}, {"date": "2018-09-24", "close": 12.59, "volume": 511092.0}, {"date": "2018-09-25", "close": 12.53, "volume": 1049598.0}, {"date": "2018-09-26", "close": 12.54, "volume": 677791.0}, {"date": "2018-09-27", "close": 12.59, "volume": 515857.0}, {"date": "2018-09-28", "close": 12.66, "volume": 484776.0}, {"date": "2018-10-01", "close": 12.63, "volume": 404198.0}, {"date": "2018-10-02", "close": 12.63, "volume": 296658.0}, {"date": "2018-10-03", "close": 12.52, "volume": 695171.0}, {"date": "2018-10-04", "close": 12.29, "volume": 1381022.0}, {"date": "2018-10-05", "close": 12.24, "volume": 1645326.0}, {"date": "2018-10-08", "close": 12.16, "volume": 1276772.0}, {"date": "2018-10-09", "close": 12.19, "volume": 848338.0}, {"date": "2018-10-10", "close": 12.11, "volume": 886791.0}, {"date": "2018-10-11", "close": 12.13, "volume": 944141.0}, {"date": "2018-10-12", "close": 12.06, "volume": 626442.0}, {"date": "2018-10-15", "close": 12.04, "volume": 744456.0}, {"date": "2018-10-16", "close": 12.1, "volume": 738103.0}, {"date": "2018-10-17", "close": 12.15, "volume": 617431.0}, {"date": "2018-10-18", "close": 12.13, "volume": 723470.0}, {"date": "2018-10-19", "close": 12.12, "volume": 677984.0}, {"date": "2018-10-22", "close": 12.13, "volume": 513023.0}, {"date": "2018-10-23", "close": 12.16, "volume": 679335.0}, {"date": "2018-10-24", "close": 12.18, "volume": 717718.0}, {"date": "2018-10-25", "close": 12.21, "volume": 1144660.0}, {"date": "2018-10-26", "close": 12.2, "volume": 876674.0}, {"date": "2018-10-29", "close": 12.14, "volume": 664636.0}, {"date": "2018-10-30", "close": 12.12, "volume": 667791.0}, {"date": "2018-10-31", "close": 12.13, "volume": 658843.0}, {"date": "2018-11-01", "close": 12.12, "volume": 700329.0}, {"date": "2018-11-02", "close": 12.09, "volume": 852508.0}, {"date": "2018-11-05", "close": 12.13, "volume": 693757.0}, {"date": "2018-11-06", "close": 12.14, "volume": 844747.0}, {"date": "2018-11-07", "close": 12.22, "volume": 812412.0}, {"date": "2018-11-08", "close": 12.28, "volume": 678005.0}, {"date": "2018-11-09", "close": 12.28, "volume": 573961.0}, {"date": "2018-11-12", "close": 12.3, "volume": 773977.0}, {"date": "2018-11-13", "close": 12.37, "volume": 667010.0}, {"date": "2018-11-14", "close": 12.31, "volume": 511607.0}, {"date": "2018-11-15", "close": 12.29, "volume": 917720.0}, {"date": "2018-11-16", "close": 12.3, "volume": 815850.0}, {"date": "2018-11-19", "close": 12.24, "volume": 591773.0}, {"date": "2018-11-20", "close": 12.17, "volume": 578773.0}, {"date": "2018-11-21", "close": 12.14, "volume": 618227.0}, {"date": "2018-11-23", "close": 12.14, "volume": 321727.0}, {"date": "2018-11-26", "close": 12.11, "volume": 543466.0}, {"date": "2018-11-27", "close": 12.14, "volume": 649124.0}, {"date": "2018-11-28", "close": 12.3, "volume": 1183489.0}, {"date": "2018-11-29", "close": 12.39, "volume": 925481.0}, {"date": "2018-11-30", "close": 12.43, "volume": 670956.0}, {"date": "2018-12-03", "close": 12.43, "volume": 746346.0}, {"date": "2018-12-04", "close": 12.53, "volume": 864463.0}, {"date": "2018-12-06", "close": 12.52, "volume": 1007668.0}, {"date": "2018-12-07", "close": 12.52, "volume": 723741.0}, {"date": "2018-12-10", "close": 12.56, "volume": 938233.0}, {"date": "2018-12-11", "close": 12.46, "volume": 1273921.0}, {"date": "2018-12-12", "close": 12.42, "volume": 1294926.0}, {"date": "2018-12-13", "close": 12.33, "volume": 1132920.0}, {"date": "2018-12-14", "close": 12.27, "volume": 1096591.0}, {"date": "2018-12-17", "close": 12.22, "volume": 1370959.0}, {"date": "2018-12-18", "close": 12.26, "volume": 1237548.0}, {"date": "2018-12-19", "close": 12.37, "volume": 1060094.0}, {"date": "2018-12-20", "close": 12.32, "volume": 1780081.0}, {"date": "2018-12-21", "close": 12.37, "volume": 1225038.0}, {"date": "2018-12-24", "close": 12.3, "volume": 850662.0}, {"date": "2018-12-26", "close": 12.2, "volume": 1439534.0}, {"date": "2018-12-27", "close": 12.28, "volume": 1536389.0}, {"date": "2018-12-28", "close": 12.32, "volume": 2048027.0}, {"date": "2018-12-31", "close": 12.31, "volume": 2290337.0}, {"date": "2019-01-02", "close": 12.5, "volume": 433631.0}, {"date": "2019-01-03", "close": 12.57, "volume": 729048.0}, {"date": "2019-01-04", "close": 12.56, "volume": 649633.0}, {"date": "2019-01-07", "close": 12.64, "volume": 841084.0}, {"date": "2019-01-08", "close": 12.72, "volume": 566993.0}, {"date": "2019-01-09", "close": 12.64, "volume": 720954.0}, {"date": "2019-01-10", "close": 12.69, "volume": 398833.0}, {"date": "2019-01-11", "close": 12.84, "volume": 756724.0}, {"date": "2019-01-14", "close": 12.78, "volume": 860014.0}, {"date": "2019-01-15", "close": 12.78, "volume": 476660.0}, {"date": "2019-01-16", "close": 12.82, "volume": 307882.0}, {"date": "2019-01-17", "close": 12.76, "volume": 565263.0}, {"date": "2019-01-18", "close": 12.8, "volume": 593707.0}, {"date": "2019-01-22", "close": 12.82, "volume": 720793.0}, {"date": "2019-01-23", "close": 12.87, "volume": 643869.0}, {"date": "2019-01-24", "close": 12.92, "volume": 870322.0}, {"date": "2019-01-25", "close": 12.87, "volume": 507118.0}, {"date": "2019-01-28", "close": 12.79, "volume": 686746.0}, {"date": "2019-01-29", "close": 12.78, "volume": 534075.0}, {"date": "2019-01-30", "close": 12.79, "volume": 602924.0}, {"date": "2019-01-31", "close": 12.86, "volume": 818817.0}, {"date": "2019-02-01", "close": 12.88, "volume": 666400.0}, {"date": "2019-02-04", "close": 12.9, "volume": 538206.0}, {"date": "2019-02-05", "close": 12.91, "volume": 548102.0}, {"date": "2019-02-06", "close": 12.96, "volume": 448496.0}, {"date": "2019-02-07", "close": 12.98, "volume": 372227.0}, {"date": "2019-02-08", "close": 13.05, "volume": 210473.0}, {"date": "2019-02-11", "close": 13.04, "volume": 366493.0}, {"date": "2019-02-12", "close": 13.05, "volume": 359144.0}, {"date": "2019-02-13", "close": 13.09, "volume": 336342.0}, {"date": "2019-02-14", "close": 13.09, "volume": 522171.0}, {"date": "2019-02-15", "close": 13.05, "volume": 407360.0}, {"date": "2019-02-19", "close": 12.99, "volume": 487269.0}, {"date": "2019-02-20", "close": 13.04, "volume": 346657.0}, {"date": "2019-02-21", "close": 13.01, "volume": 443966.0}, {"date": "2019-02-22", "close": 13.03, "volume": 492093.0}, {"date": "2019-02-25", "close": 12.97, "volume": 460713.0}, {"date": "2019-02-26", "close": 13.0, "volume": 352166.0}, {"date": "2019-02-27", "close": 13.05, "volume": 455179.0}, {"date": "2019-02-28", "close": 13.07, "volume": 424189.0}, {"date": "2019-03-01", "close": 13.07, "volume": 393191.0}, {"date": "2019-03-04", "close": 13.11, "volume": 360266.0}, {"date": "2019-03-05", "close": 13.17, "volume": 438747.0}, {"date": "2019-03-06", "close": 13.15, "volume": 322744.0}, {"date": "2019-03-07", "close": 13.22, "volume": 620297.0}, {"date": "2019-03-08", "close": 13.15, "volume": 257252.0}, {"date": "2019-03-11", "close": 13.17, "volume": 324883.0}, {"date": "2019-03-12", "close": 13.22, "volume": 334968.0}, {"date": "2019-03-13", "close": 13.27, "volume": 401884.0}, {"date": "2019-03-14", "close": 13.15, "volume": 309049.0}, {"date": "2019-03-15", "close": 13.09, "volume": 328469.0}, {"date": "2019-03-18", "close": 13.15, "volume": 326116.0}, {"date": "2019-03-19", "close": 13.24, "volume": 485582.0}, {"date": "2019-03-20", "close": 13.3, "volume": 424876.0}, {"date": "2019-03-21", "close": 13.31, "volume": 330081.0}, {"date": "2019-03-22", "close": 13.38, "volume": 450296.0}, {"date": "2019-03-25", "close": 13.37, "volume": 445418.0}, {"date": "2019-03-26", "close": 13.36, "volume": 329896.0}, {"date": "2019-03-27", "close": 13.35, "volume": 358608.0}, {"date": "2019-03-28", "close": 13.35, "volume": 435588.0}, {"date": "2019-03-29", "close": 13.36, "volume": 261891.0}, {"date": "2019-04-01", "close": 13.35, "volume": 383116.0}, {"date": "2019-04-02", "close": 13.33, "volume": 576004.0}, {"date": "2019-04-03", "close": 13.34, "volume": 446882.0}, {"date": "2019-04-04", "close": 13.29, "volume": 477582.0}, {"date": "2019-04-05", "close": 13.2, "volume": 695454.0}, {"date": "2019-04-08", "close": 13.2, "volume": 417420.0}, {"date": "2019-04-09", "close": 13.24, "volume": 488035.0}, {"date": "2019-04-10", "close": 13.22, "volume": 380515.0}, {"date": "2019-04-11", "close": 13.22, "volume": 392752.0}, {"date": "2019-04-12", "close": 13.11, "volume": 524593.0}, {"date": "2019-04-15", "close": 13.14, "volume": 475876.0}, {"date": "2019-04-16", "close": 13.01, "volume": 910575.0}, {"date": "2019-04-17", "close": 13.04, "volume": 528101.0}, {"date": "2019-04-18", "close": 12.98, "volume": 515373.0}, {"date": "2019-04-22", "close": 12.99, "volume": 693899.0}, {"date": "2019-04-23", "close": 13.04, "volume": 621848.0}, {"date": "2019-04-24", "close": 13.12, "volume": 502349.0}, {"date": "2019-04-25", "close": 13.2, "volume": 317956.0}, {"date": "2019-04-26", "close": 13.24, "volume": 366043.0}, {"date": "2019-04-29", "close": 13.3, "volume": 423446.0}, {"date": "2019-04-30", "close": 13.32, "volume": 628214.0}, {"date": "2019-05-01", "close": 13.41, "volume": 905659.0}, {"date": "2019-05-02", "close": 13.4, "volume": 478024.0}, {"date": "2019-05-03", "close": 13.44, "volume": 374353.0}, {"date": "2019-05-06", "close": 13.46, "volume": 300222.0}, {"date": "2019-05-07", "close": 13.46, "volume": 390806.0}, {"date": "2019-05-08", "close": 13.48, "volume": 441875.0}, {"date": "2019-05-09", "close": 13.48, "volume": 458293.0}, {"date": "2019-05-10", "close": 13.5, "volume": 190815.0}, {"date": "2019-05-13", "close": 13.55, "volume": 392726.0}, {"date": "2019-05-14", "close": 13.47, "volume": 293258.0}, {"date": "2019-05-15", "close": 13.45, "volume": 562091.0}, {"date": "2019-05-16", "close": 13.5, "volume": 622435.0}, {"date": "2019-05-17", "close": 13.53, "volume": 486452.0}, {"date": "2019-05-20", "close": 13.5, "volume": 409930.0}, {"date": "2019-05-21", "close": 13.45, "volume": 289449.0}, {"date": "2019-05-22", "close": 13.45, "volume": 330832.0}, {"date": "2019-05-23", "close": 13.45, "volume": 500485.0}, {"date": "2019-05-24", "close": 13.49, "volume": 298691.0}, {"date": "2019-05-28", "close": 13.51, "volume": 439646.0}, {"date": "2019-05-29", "close": 13.48, "volume": 459176.0}, {"date": "2019-05-30", "close": 13.5, "volume": 457564.0}, {"date": "2019-05-31", "close": 13.52, "volume": 669623.0}, {"date": "2019-06-03", "close": 13.56, "volume": 469310.0}, {"date": "2019-06-04", "close": 13.51, "volume": 466053.0}, {"date": "2019-06-05", "close": 13.49, "volume": 400263.0}, {"date": "2019-06-06", "close": 13.5, "volume": 420362.0}, {"date": "2019-06-07", "close": 13.6, "volume": 464787.0}, {"date": "2019-06-10", "close": 13.65, "volume": 395062.0}, {"date": "2019-06-11", "close": 13.64, "volume": 504647.0}, {"date": "2019-06-12", "close": 13.64, "volume": 363135.0}, {"date": "2019-06-13", "close": 13.64, "volume": 371764.0}, {"date": "2019-06-14", "close": 13.65, "volume": 1005002.0}, {"date": "2019-06-17", "close": 13.62, "volume": 389346.0}, {"date": "2019-06-18", "close": 13.61, "volume": 403561.0}, {"date": "2019-06-19", "close": 13.64, "volume": 352254.0}, {"date": "2019-06-20", "close": 13.72, "volume": 429603.0}, {"date": "2019-06-21", "close": 13.69, "volume": 333822.0}, {"date": "2019-06-24", "close": 13.78, "volume": 353390.0}, {"date": "2019-06-25", "close": 13.78, "volume": 278821.0}, {"date": "2019-06-26", "close": 13.78, "volume": 316529.0}, {"date": "2019-06-27", "close": 13.84, "volume": 425665.0}, {"date": "2019-06-28", "close": 13.81, "volume": 392163.0}, {"date": "2019-07-01", "close": 13.81, "volume": 487837.0}, {"date": "2019-07-02", "close": 13.85, "volume": 597582.0}, {"date": "2019-07-03", "close": 13.89, "volume": 234500.0}, {"date": "2019-07-05", "close": 13.85, "volume": 279304.0}, {"date": "2019-07-08", "close": 13.86, "volume": 387684.0}, {"date": "2019-07-09", "close": 13.88, "volume": 357440.0}, {"date": "2019-07-10", "close": 13.92, "volume": 606827.0}, {"date": "2019-07-11", "close": 13.95, "volume": 478149.0}, {"date": "2019-07-12", "close": 13.92, "volume": 444841.0}, {"date": "2019-07-15", "close": 13.94, "volume": 391436.0}, {"date": "2019-07-16", "close": 13.95, "volume": 435436.0}, {"date": "2019-07-17", "close": 14.02, "volume": 786498.0}, {"date": "2019-07-18", "close": 14.02, "volume": 559936.0}, {"date": "2019-07-19", "close": 14.03, "volume": 429519.0}, {"date": "2019-07-22", "close": 14.06, "volume": 397723.0}, {"date": "2019-07-23", "close": 14.06, "volume": 599735.0}, {"date": "2019-07-24", "close": 14.08, "volume": 349643.0}, {"date": "2019-07-25", "close": 14.08, "volume": 453693.0}, {"date": "2019-07-26", "close": 14.1, "volume": 467377.0}, {"date": "2019-07-29", "close": 14.11, "volume": 1968780.0}, {"date": "2019-07-30", "close": 14.12, "volume": 1209958.0}, {"date": "2019-07-31", "close": 14.14, "volume": 535560.0}, {"date": "2019-08-01", "close": 14.18, "volume": 914434.0}, {"date": "2019-08-02", "close": 14.2, "volume": 381765.0}, {"date": "2019-08-05", "close": 14.22, "volume": 542755.0}, {"date": "2019-08-06", "close": 14.27, "volume": 423093.0}, {"date": "2019-08-07", "close": 14.27, "volume": 506742.0}, {"date": "2019-08-08", "close": 14.3, "volume": 480292.0}, {"date": "2019-08-09", "close": 14.32, "volume": 265233.0}, {"date": "2019-08-12", "close": 14.37, "volume": 349485.0}, {"date": "2019-08-13", "close": 14.35, "volume": 821134.0}, {"date": "2019-08-14", "close": 14.31, "volume": 501236.0}, {"date": "2019-08-15", "close": 14.33, "volume": 417739.0}, {"date": "2019-08-16", "close": 14.32, "volume": 357213.0}, {"date": "2019-08-19", "close": 14.33, "volume": 382075.0}, {"date": "2019-08-20", "close": 14.33, "volume": 561444.0}, {"date": "2019-08-21", "close": 14.34, "volume": 623731.0}, {"date": "2019-08-22", "close": 14.31, "volume": 496722.0}, {"date": "2019-08-23", "close": 14.31, "volume": 511150.0}, {"date": "2019-08-26", "close": 14.34, "volume": 287777.0}, {"date": "2019-08-27", "close": 14.34, "volume": 407537.0}, {"date": "2019-08-28", "close": 14.35, "volume": 411035.0}, {"date": "2019-08-29", "close": 14.35, "volume": 567214.0}, {"date": "2019-08-30", "close": 14.34, "volume": 457547.0}, {"date": "2019-09-03", "close": 14.42, "volume": 725245.0}, {"date": "2019-09-04", "close": 14.41, "volume": 833351.0}, {"date": "2019-09-05", "close": 14.39, "volume": 868238.0}, {"date": "2019-09-06", "close": 14.42, "volume": 600487.0}, {"date": "2019-09-09", "close": 14.41, "volume": 732547.0}, {"date": "2019-09-10", "close": 14.38, "volume": 565412.0}, {"date": "2019-09-11", "close": 14.36, "volume": 903807.0}, {"date": "2019-09-12", "close": 14.17, "volume": 856293.0}, {"date": "2019-09-13", "close": 13.93, "volume": 1894228.0}, {"date": "2019-09-16", "close": 13.89, "volume": 901721.0}, {"date": "2019-09-17", "close": 13.95, "volume": 593321.0}, {"date": "2019-09-18", "close": 14.06, "volume": 624329.0}, {"date": "2019-09-19", "close": 14.14, "volume": 404608.0}, {"date": "2019-09-20", "close": 14.15, "volume": 278799.0}, {"date": "2019-09-23", "close": 14.22, "volume": 331701.0}, {"date": "2019-09-24", "close": 14.24, "volume": 446134.0}, {"date": "2019-09-25", "close": 14.22, "volume": 341718.0}, {"date": "2019-09-26", "close": 14.26, "volume": 304417.0}, {"date": "2019-09-27", "close": 14.27, "volume": 309590.0}, {"date": "2019-09-30", "close": 14.31, "volume": 296561.0}, {"date": "2019-10-01", "close": 14.29, "volume": 564678.0}, {"date": "2019-10-02", "close": 14.28, "volume": 409516.0}, {"date": "2019-10-03", "close": 14.3, "volume": 629807.0}, {"date": "2019-10-04", "close": 14.34, "volume": 241223.0}, {"date": "2019-10-07", "close": 14.31, "volume": 578613.0}, {"date": "2019-10-08", "close": 14.35, "volume": 360308.0}, {"date": "2019-10-09", "close": 14.31, "volume": 328920.0}, {"date": "2019-10-10", "close": 14.32, "volume": 294240.0}, {"date": "2019-10-11", "close": 14.25, "volume": 387438.0}, {"date": "2019-10-14", "close": 14.3, "volume": 429210.0}, {"date": "2019-10-15", "close": 14.22, "volume": 485786.0}, {"date": "2019-10-16", "close": 14.21, "volume": 396143.0}, {"date": "2019-10-17", "close": 14.17, "volume": 337627.0}, {"date": "2019-10-18", "close": 14.16, "volume": 299351.0}, {"date": "2019-10-21", "close": 14.08, "volume": 513271.0}, {"date": "2019-10-22", "close": 14.17, "volume": 268369.0}, {"date": "2019-10-23", "close": 14.17, "volume": 380118.0}, {"date": "2019-10-24", "close": 14.19, "volume": 262410.0}, {"date": "2019-10-25", "close": 14.09, "volume": 410895.0}, {"date": "2019-10-28", "close": 14.0, "volume": 378754.0}, {"date": "2019-10-29", "close": 14.09, "volume": 455943.0}, {"date": "2019-10-30", "close": 14.15, "volume": 407790.0}, {"date": "2019-10-31", "close": 14.2, "volume": 393440.0}, {"date": "2019-11-01", "close": 14.25, "volume": 405387.0}, {"date": "2019-11-04", "close": 14.25, "volume": 368613.0}, {"date": "2019-11-05", "close": 14.23, "volume": 365522.0}, {"date": "2019-11-06", "close": 14.25, "volume": 559550.0}, {"date": "2019-11-07", "close": 14.17, "volume": 363009.0}, {"date": "2019-11-08", "close": 14.14, "volume": 263013.0}, {"date": "2019-11-11", "close": 14.12, "volume": 493469.0}, {"date": "2019-11-12", "close": 14.08, "volume": 568097.0}, {"date": "2019-11-13", "close": 14.12, "volume": 531866.0}, {"date": "2019-11-14", "close": 14.09, "volume": 597460.0}, {"date": "2019-11-15", "close": 14.0, "volume": 431949.0}, {"date": "2019-11-18", "close": 14.04, "volume": 360211.0}, {"date": "2019-11-19", "close": 14.04, "volume": 536665.0}, {"date": "2019-11-20", "close": 14.04, "volume": 631024.0}, {"date": "2019-11-21", "close": 14.04, "volume": 328380.0}, {"date": "2019-11-22", "close": 14.06, "volume": 345132.0}, {"date": "2019-11-25", "close": 14.06, "volume": 342385.0}, {"date": "2019-11-26", "close": 14.08, "volume": 392802.0}, {"date": "2019-11-27", "close": 14.07, "volume": 481403.0}, {"date": "2019-11-29", "close": 14.1, "volume": 144856.0}, {"date": "2019-12-02", "close": 14.1, "volume": 531047.0}, {"date": "2019-12-03", "close": 14.17, "volume": 641257.0}, {"date": "2019-12-04", "close": 14.22, "volume": 474612.0}, {"date": "2019-12-05", "close": 14.28, "volume": 488731.0}, {"date": "2019-12-06", "close": 14.29, "volume": 465163.0}, {"date": "2019-12-09", "close": 14.3, "volume": 398192.0}, {"date": "2019-12-10", "close": 14.32, "volume": 470491.0}, {"date": "2019-12-11", "close": 14.36, "volume": 315704.0}, {"date": "2019-12-12", "close": 14.23, "volume": 452629.0}, {"date": "2019-12-13", "close": 14.29, "volume": 377888.0}, {"date": "2019-12-16", "close": 14.25, "volume": 382769.0}, {"date": "2019-12-17", "close": 14.28, "volume": 534022.0}, {"date": "2019-12-18", "close": 14.29, "volume": 379946.0}, {"date": "2019-12-19", "close": 14.28, "volume": 429471.0}, {"date": "2019-12-20", "close": 14.26, "volume": 443061.0}, {"date": "2019-12-23", "close": 14.29, "volume": 362225.0}, {"date": "2019-12-24", "close": 14.29, "volume": 201798.0}, {"date": "2019-12-26", "close": 14.3, "volume": 221669.0}, {"date": "2019-12-27", "close": 14.33, "volume": 311382.0}, {"date": "2019-12-30", "close": 14.35, "volume": 356576.0}, {"date": "2019-12-31", "close": 14.38, "volume": 358476.0}, {"date": "2020-01-02", "close": 14.33, "volume": 390841.0}, {"date": "2020-01-03", "close": 14.39, "volume": 393389.0}, {"date": "2020-01-06", "close": 14.37, "volume": 365523.0}, {"date": "2020-01-07", "close": 14.41, "volume": 676406.0}, {"date": "2020-01-08", "close": 14.42, "volume": 454131.0}, {"date": "2020-01-09", "close": 14.44, "volume": 834466.0}, {"date": "2020-01-10", "close": 14.47, "volume": 491755.0}, {"date": "2020-01-13", "close": 14.48, "volume": 545625.0}, {"date": "2020-01-14", "close": 14.44, "volume": 529588.0}, {"date": "2020-01-15", "close": 14.47, "volume": 305649.0}, {"date": "2020-01-16", "close": 14.46, "volume": 737208.0}, {"date": "2020-01-17", "close": 14.45, "volume": 688131.0}, {"date": "2020-01-21", "close": 14.5, "volume": 509218.0}, {"date": "2020-01-22", "close": 14.52, "volume": 391550.0}, {"date": "2020-01-23", "close": 14.57, "volume": 433753.0}, {"date": "2020-01-24", "close": 14.63, "volume": 460451.0}, {"date": "2020-01-27", "close": 14.65, "volume": 443784.0}, {"date": "2020-01-28", "close": 14.65, "volume": 375989.0}, {"date": "2020-01-29", "close": 14.7, "volume": 307329.0}, {"date": "2020-01-30", "close": 14.7, "volume": 760017.0}, {"date": "2020-01-31", "close": 14.74, "volume": 354281.0}, {"date": "2020-02-03", "close": 14.73, "volume": 514660.0}, {"date": "2020-02-04", "close": 14.74, "volume": 414515.0}, {"date": "2020-02-05", "close": 14.72, "volume": 366332.0}, {"date": "2020-02-06", "close": 14.72, "volume": 488648.0}, {"date": "2020-02-07", "close": 14.75, "volume": 409170.0}, {"date": "2020-02-10", "close": 14.79, "volume": 381877.0}, {"date": "2020-02-11", "close": 14.81, "volume": 523192.0}, {"date": "2020-02-12", "close": 14.82, "volume": 517326.0}, {"date": "2020-02-13", "close": 14.77, "volume": 310690.0}, {"date": "2020-02-14", "close": 14.75, "volume": 312355.0}, {"date": "2020-02-18", "close": 14.78, "volume": 449129.0}, {"date": "2020-02-19", "close": 14.8, "volume": 462783.0}, {"date": "2020-02-20", "close": 14.81, "volume": 380684.0}, {"date": "2020-02-21", "close": 14.85, "volume": 298629.0}, {"date": "2020-02-24", "close": 14.89, "volume": 428551.0}, {"date": "2020-02-25", "close": 14.88, "volume": 565656.0}, {"date": "2020-02-26", "close": 14.84, "volume": 411190.0}, {"date": "2020-02-27", "close": 14.8, "volume": 818474.0}, {"date": "2020-02-28", "close": 14.67, "volume": 1570569.0}, {"date": "2020-03-02", "close": 14.86, "volume": 680409.0}, {"date": "2020-03-03", "close": 14.91, "volume": 980185.0}, {"date": "2020-03-04", "close": 14.94, "volume": 623439.0}, {"date": "2020-03-05", "close": 14.89, "volume": 383930.0}, {"date": "2020-03-06", "close": 15.04, "volume": 1790327.0}, {"date": "2020-03-09", "close": 14.78, "volume": 2683555.0}, {"date": "2020-03-10", "close": 14.64, "volume": 1641712.0}, {"date": "2020-03-11", "close": 14.13, "volume": 2106620.0}, {"date": "2020-03-12", "close": 13.27, "volume": 2737842.0}, {"date": "2020-03-13", "close": 13.58, "volume": 1295533.0}, {"date": "2020-03-16", "close": 12.77, "volume": 1756953.0}, {"date": "2020-03-17", "close": 12.95, "volume": 2237078.0}, {"date": "2020-03-18", "close": 11.23, "volume": 2794535.0}, {"date": "2020-03-19", "close": 11.8, "volume": 2059987.0}, {"date": "2020-03-20", "close": 12.17, "volume": 2426345.0}, {"date": "2020-03-23", "close": 11.55, "volume": 1722610.0}, {"date": "2020-03-24", "close": 11.93, "volume": 2837548.0}, {"date": "2020-03-25", "close": 12.9, "volume": 1664440.0}, {"date": "2020-03-26", "close": 13.54, "volume": 1286822.0}, {"date": "2020-03-27", "close": 13.25, "volume": 1024908.0}, {"date": "2020-03-30", "close": 13.74, "volume": 1615756.0}, {"date": "2020-03-31", "close": 13.54, "volume": 951101.0}, {"date": "2020-04-01", "close": 13.07, "volume": 954490.0}, {"date": "2020-04-02", "close": 13.0, "volume": 709942.0}, {"date": "2020-04-03", "close": 12.73, "volume": 746125.0}, {"date": "2020-04-06", "close": 12.93, "volume": 727430.0}, {"date": "2020-04-07", "close": 13.13, "volume": 594446.0}, {"date": "2020-04-08", "close": 13.42, "volume": 536435.0}, {"date": "2020-04-09", "close": 13.84, "volume": 1111141.0}, {"date": "2020-04-13", "close": 13.8, "volume": 793861.0}, {"date": "2020-04-14", "close": 13.9, "volume": 745727.0}, {"date": "2020-04-15", "close": 13.84, "volume": 575782.0}, {"date": "2020-04-16", "close": 13.54, "volume": 619841.0}, {"date": "2020-04-17", "close": 13.7, "volume": 595914.0}, {"date": "2020-04-20", "close": 13.63, "volume": 497321.0}, {"date": "2020-04-21", "close": 13.53, "volume": 620831.0}, {"date": "2020-04-22", "close": 13.47, "volume": 751012.0}, {"date": "2020-04-23", "close": 13.26, "volume": 966436.0}, {"date": "2020-04-24", "close": 13.03, "volume": 1150214.0}, {"date": "2020-04-27", "close": 12.72, "volume": 1889258.0}, {"date": "2020-04-28", "close": 12.74, "volume": 1278990.0}, {"date": "2020-04-29", "close": 12.9, "volume": 759028.0}, {"date": "2020-04-30", "close": 12.91, "volume": 619715.0}, {"date": "2020-05-01", "close": 13.01, "volume": 850714.0}, {"date": "2020-05-04", "close": 13.13, "volume": 449446.0}, {"date": "2020-05-05", "close": 13.18, "volume": 628460.0}, {"date": "2020-05-06", "close": 13.22, "volume": 505217.0}, {"date": "2020-05-07", "close": 13.4, "volume": 332917.0}, {"date": "2020-05-08", "close": 13.46, "volume": 515479.0}, {"date": "2020-05-11", "close": 13.47, "volume": 364112.0}, {"date": "2020-05-12", "close": 13.5, "volume": 340377.0}, {"date": "2020-05-13", "close": 13.3, "volume": 828851.0}, {"date": "2020-05-14", "close": 13.29, "volume": 552716.0}, {"date": "2020-05-15", "close": 13.28, "volume": 331272.0}, {"date": "2020-05-18", "close": 13.3, "volume": 273161.0}, {"date": "2020-05-19", "close": 13.28, "volume": 428372.0}, {"date": "2020-05-20", "close": 13.41, "volume": 406008.0}, {"date": "2020-05-21", "close": 13.46, "volume": 443729.0}, {"date": "2020-05-22", "close": 13.58, "volume": 285264.0}, {"date": "2020-05-26", "close": 13.71, "volume": 744248.0}, {"date": "2020-05-27", "close": 13.71, "volume": 436741.0}, {"date": "2020-05-28", "close": 13.81, "volume": 1021578.0}, {"date": "2020-05-29", "close": 13.87, "volume": 632096.0}, {"date": "2020-06-01", "close": 13.9, "volume": 909034.0}, {"date": "2020-06-02", "close": 13.87, "volume": 712329.0}, {"date": "2020-06-03", "close": 13.75, "volume": 815871.0}, {"date": "2020-06-04", "close": 13.76, "volume": 446860.0}, {"date": "2020-06-05", "close": 13.81, "volume": 651217.0}, {"date": "2020-06-08", "close": 13.87, "volume": 516904.0}, {"date": "2020-06-09", "close": 13.86, "volume": 370765.0}, {"date": "2020-06-10", "close": 13.87, "volume": 570500.0}, {"date": "2020-06-11", "close": 13.74, "volume": 726793.0}, {"date": "2020-06-12", "close": 13.77, "volume": 526534.0}, {"date": "2020-06-15", "close": 13.78, "volume": 307566.0}, {"date": "2020-06-16", "close": 13.83, "volume": 341278.0}, {"date": "2020-06-17", "close": 13.77, "volume": 330795.0}, {"date": "2020-06-18", "close": 13.74, "volume": 814495.0}, {"date": "2020-06-19", "close": 13.72, "volume": 348082.0}, {"date": "2020-06-22", "close": 13.83, "volume": 906811.0}, {"date": "2020-06-23", "close": 13.87, "volume": 745932.0}, {"date": "2020-06-24", "close": 13.9, "volume": 1120136.0}, {"date": "2020-06-25", "close": 13.83, "volume": 399332.0}, {"date": "2020-06-26", "close": 13.85, "volume": 466213.0}, {"date": "2020-06-29", "close": 13.84, "volume": 348140.0}, {"date": "2020-06-30", "close": 13.9, "volume": 444999.0}, {"date": "2020-07-01", "close": 13.97, "volume": 491482.0}, {"date": "2020-07-02", "close": 13.97, "volume": 375002.0}, {"date": "2020-07-06", "close": 14.02, "volume": 481097.0}, {"date": "2020-07-07", "close": 14.09, "volume": 1132299.0}, {"date": "2020-07-08", "close": 14.19, "volume": 1119120.0}, {"date": "2020-07-09", "close": 14.18, "volume": 509631.0}, {"date": "2020-07-10", "close": 14.25, "volume": 340309.0}, {"date": "2020-07-13", "close": 14.27, "volume": 376719.0}, {"date": "2020-07-14", "close": 14.22, "volume": 397613.0}, {"date": "2020-07-15", "close": 14.25, "volume": 392101.0}, {"date": "2020-07-16", "close": 14.26, "volume": 320371.0}, {"date": "2020-07-17", "close": 14.29, "volume": 289133.0}, {"date": "2020-07-20", "close": 14.29, "volume": 333328.0}, {"date": "2020-07-21", "close": 14.32, "volume": 508877.0}, {"date": "2020-07-22", "close": 14.34, "volume": 333491.0}, {"date": "2020-07-23", "close": 14.33, "volume": 281036.0}, {"date": "2020-07-24", "close": 14.38, "volume": 382828.0}, {"date": "2020-07-27", "close": 14.35, "volume": 443511.0}, {"date": "2020-07-28", "close": 14.39, "volume": 369483.0}, {"date": "2020-07-29", "close": 14.45, "volume": 393067.0}, {"date": "2020-07-30", "close": 14.47, "volume": 345288.0}, {"date": "2020-07-31", "close": 14.54, "volume": 465017.0}, {"date": "2020-08-03", "close": 14.56, "volume": 613363.0}, {"date": "2020-08-04", "close": 14.6, "volume": 1249648.0}, {"date": "2020-08-05", "close": 14.64, "volume": 398762.0}, {"date": "2020-08-06", "close": 14.67, "volume": 452490.0}, {"date": "2020-08-07", "close": 14.66, "volume": 573029.0}, {"date": "2020-08-10", "close": 14.74, "volume": 372867.0}, {"date": "2020-08-11", "close": 14.67, "volume": 421149.0}, {"date": "2020-08-12", "close": 14.69, "volume": 409813.0}, {"date": "2020-08-13", "close": 14.64, "volume": 615295.0}, {"date": "2020-08-14", "close": 14.57, "volume": 604576.0}, {"date": "2020-08-17", "close": 14.54, "volume": 284773.0}, {"date": "2020-08-18", "close": 14.59, "volume": 310779.0}, {"date": "2020-08-19", "close": 14.48, "volume": 415147.0}, {"date": "2020-08-20", "close": 14.43, "volume": 515566.0}, {"date": "2020-08-21", "close": 14.36, "volume": 361727.0}, {"date": "2020-08-24", "close": 14.3, "volume": 499066.0}, {"date": "2020-08-25", "close": 14.21, "volume": 418232.0}, {"date": "2020-08-26", "close": 14.18, "volume": 467059.0}, {"date": "2020-08-27", "close": 14.08, "volume": 665436.0}, {"date": "2020-08-28", "close": 14.11, "volume": 1058074.0}, {"date": "2020-08-31", "close": 14.16, "volume": 406956.0}, {"date": "2020-09-01", "close": 14.34, "volume": 421043.0}, {"date": "2020-09-02", "close": 14.49, "volume": 854234.0}, {"date": "2020-09-03", "close": 14.42, "volume": 368239.0}, {"date": "2020-09-04", "close": 14.25, "volume": 414469.0}, {"date": "2020-09-08", "close": 14.22, "volume": 324033.0}, {"date": "2020-09-09", "close": 14.35, "volume": 485571.0}, {"date": "2020-09-10", "close": 14.37, "volume": 465256.0}, {"date": "2020-09-11", "close": 14.41, "volume": 288980.0}, {"date": "2020-09-14", "close": 14.31, "volume": 357749.0}, {"date": "2020-09-15", "close": 14.32, "volume": 206452.0}, {"date": "2020-09-16", "close": 14.33, "volume": 289750.0}, {"date": "2020-09-17", "close": 14.33, "volume": 442232.0}, {"date": "2020-09-18", "close": 14.31, "volume": 334084.0}, {"date": "2020-09-21", "close": 14.27, "volume": 457938.0}, {"date": "2020-09-22", "close": 14.28, "volume": 277326.0}, {"date": "2020-09-23", "close": 14.19, "volume": 344545.0}, {"date": "2020-09-24", "close": 14.22, "volume": 413806.0}, {"date": "2020-09-25", "close": 14.26, "volume": 332754.0}, {"date": "2020-09-28", "close": 14.33, "volume": 288682.0}, {"date": "2020-09-29", "close": 14.33, "volume": 360226.0}, {"date": "2020-09-30", "close": 14.34, "volume": 329157.0}, {"date": "2020-10-01", "close": 14.32, "volume": 599045.0}, {"date": "2020-10-02", "close": 14.39, "volume": 345327.0}, {"date": "2020-10-05", "close": 14.34, "volume": 405526.0}, {"date": "2020-10-06", "close": 14.26, "volume": 602037.0}, {"date": "2020-10-07", "close": 14.27, "volume": 432832.0}, {"date": "2020-10-08", "close": 14.33, "volume": 507363.0}, {"date": "2020-10-09", "close": 14.37, "volume": 533993.0}, {"date": "2020-10-12", "close": 14.38, "volume": 236004.0}, {"date": "2020-10-13", "close": 14.4, "volume": 428974.0}, {"date": "2020-10-14", "close": 14.3, "volume": 518218.0}, {"date": "2020-10-15", "close": 14.28, "volume": 327663.0}, {"date": "2020-10-16", "close": 14.19, "volume": 419796.0}, {"date": "2020-10-19", "close": 14.17, "volume": 546294.0}, {"date": "2020-10-20", "close": 14.28, "volume": 409848.0}, {"date": "2020-10-21", "close": 14.26, "volume": 317676.0}, {"date": "2020-10-22", "close": 14.26, "volume": 282874.0}, {"date": "2020-10-23", "close": 14.25, "volume": 276097.0}, {"date": "2020-10-26", "close": 14.18, "volume": 351002.0}, {"date": "2020-10-27", "close": 14.22, "volume": 250816.0}, {"date": "2020-10-28", "close": 14.24, "volume": 280610.0}, {"date": "2020-10-29", "close": 14.29, "volume": 262165.0}, {"date": "2020-10-30", "close": 14.33, "volume": 331198.0}, {"date": "2020-11-02", "close": 14.31, "volume": 397576.0}, {"date": "2020-11-03", "close": 14.29, "volume": 308096.0}, {"date": "2020-11-04", "close": 14.4, "volume": 522717.0}, {"date": "2020-11-05", "close": 14.5, "volume": 474345.0}, {"date": "2020-11-06", "close": 14.54, "volume": 372202.0}, {"date": "2020-11-09", "close": 14.54, "volume": 491949.0}, {"date": "2020-11-10", "close": 14.58, "volume": 429686.0}, {"date": "2020-11-11", "close": 14.59, "volume": 426681.0}, {"date": "2020-11-12", "close": 14.61, "volume": 518711.0}, {"date": "2020-11-13", "close": 14.61, "volume": 361607.0}, {"date": "2020-11-16", "close": 14.59, "volume": 469370.0}, {"date": "2020-11-17", "close": 14.62, "volume": 330753.0}, {"date": "2020-11-18", "close": 14.62, "volume": 418691.0}, {"date": "2020-11-19", "close": 14.66, "volume": 209215.0}, {"date": "2020-11-20", "close": 14.66, "volume": 145812.0}, {"date": "2020-11-23", "close": 14.64, "volume": 361797.0}, {"date": "2020-11-24", "close": 14.69, "volume": 345907.0}, {"date": "2020-11-25", "close": 14.71, "volume": 324490.0}, {"date": "2020-11-27", "close": 14.78, "volume": 199078.0}, {"date": "2020-11-30", "close": 14.77, "volume": 380450.0}, {"date": "2020-12-01", "close": 14.79, "volume": 388855.0}, {"date": "2020-12-02", "close": 14.79, "volume": 352904.0}, {"date": "2020-12-03", "close": 14.81, "volume": 534229.0}, {"date": "2020-12-04", "close": 14.88, "volume": 1710276.0}, {"date": "2020-12-07", "close": 14.84, "volume": 422223.0}, {"date": "2020-12-08", "close": 14.93, "volume": 396609.0}, {"date": "2020-12-09", "close": 14.97, "volume": 683244.0}, {"date": "2020-12-10", "close": 14.97, "volume": 569284.0}, {"date": "2020-12-11", "close": 15.01, "volume": 346519.0}, {"date": "2020-12-14", "close": 14.91, "volume": 378444.0}, {"date": "2020-12-15", "close": 14.91, "volume": 508152.0}, {"date": "2020-12-16", "close": 14.74, "volume": 939939.0}, {"date": "2020-12-17", "close": 14.62, "volume": 1107010.0}, {"date": "2020-12-18", "close": 14.86, "volume": 581296.0}, {"date": "2020-12-21", "close": 14.76, "volume": 670124.0}, {"date": "2020-12-22", "close": 14.85, "volume": 427159.0}, {"date": "2020-12-23", "close": 14.73, "volume": 682918.0}, {"date": "2020-12-24", "close": 14.8, "volume": 235516.0}, {"date": "2020-12-28", "close": 14.78, "volume": 446356.0}, {"date": "2020-12-29", "close": 14.85, "volume": 637250.0}, {"date": "2020-12-30", "close": 14.97, "volume": 455620.0}, {"date": "2020-12-31", "close": 15.1, "volume": 598314.0}, {"date": "2021-01-04", "close": 15.06, "volume": 429572.0}, {"date": "2021-01-05", "close": 15.05, "volume": 463828.0}, {"date": "2021-01-06", "close": 14.93, "volume": 817119.0}, {"date": "2021-01-07", "close": 14.91, "volume": 455743.0}, {"date": "2021-01-08", "close": 15.0, "volume": 468448.0}, {"date": "2021-01-11", "close": 14.97, "volume": 358879.0}, {"date": "2021-01-12", "close": 15.01, "volume": 454786.0}, {"date": "2021-01-13", "close": 15.05, "volume": 455687.0}, {"date": "2021-01-14", "close": 15.0, "volume": 738100.0}, {"date": "2021-01-15", "close": 15.03, "volume": 328757.0}, {"date": "2021-01-19", "close": 15.02, "volume": 556807.0}, {"date": "2021-01-20", "close": 15.04, "volume": 515841.0}, {"date": "2021-01-21", "close": 15.0, "volume": 327036.0}, {"date": "2021-01-22", "close": 15.01, "volume": 271533.0}, {"date": "2021-01-25", "close": 15.05, "volume": 443429.0}, {"date": "2021-01-26", "close": 15.06, "volume": 282566.0}, {"date": "2021-01-27", "close": 15.12, "volume": 573828.0}, {"date": "2021-01-28", "close": 15.03, "volume": 735286.0}, {"date": "2021-01-29", "close": 15.04, "volume": 390654.0}, {"date": "2021-02-01", "close": 15.05, "volume": 351235.0}, {"date": "2021-02-02", "close": 15.07, "volume": 411302.0}, {"date": "2021-02-03", "close": 15.07, "volume": 422076.0}, {"date": "2021-02-04", "close": 14.98, "volume": 603077.0}, {"date": "2021-02-05", "close": 15.01, "volume": 463050.0}, {"date": "2021-02-08", "close": 14.96, "volume": 816748.0}, {"date": "2021-02-09", "close": 15.03, "volume": 809124.0}, {"date": "2021-02-10", "close": 15.03, "volume": 1092683.0}, {"date": "2021-02-11", "close": 15.02, "volume": 730543.0}, {"date": "2021-02-12", "close": 14.96, "volume": 935383.0}, {"date": "2021-02-16", "close": 14.84, "volume": 1008568.0}, {"date": "2021-02-17", "close": 14.76, "volume": 636822.0}, {"date": "2021-02-18", "close": 14.62, "volume": 1017317.0}, {"date": "2021-02-19", "close": 14.53, "volume": 1042765.0}, {"date": "2021-02-22", "close": 14.36, "volume": 1373793.0}, {"date": "2021-02-23", "close": 14.32, "volume": 1666993.0}, {"date": "2021-02-24", "close": 14.44, "volume": 821829.0}, {"date": "2021-02-25", "close": 14.37, "volume": 1251713.0}, {"date": "2021-02-26", "close": 14.5, "volume": 632565.0}, {"date": "2021-03-01", "close": 14.46, "volume": 772561.0}, {"date": "2021-03-02", "close": 14.61, "volume": 590426.0}, {"date": "2021-03-03", "close": 14.6, "volume": 991198.0}, {"date": "2021-03-04", "close": 14.61, "volume": 1048713.0}, {"date": "2021-03-05", "close": 14.63, "volume": 682189.0}, {"date": "2021-03-08", "close": 14.67, "volume": 632419.0}, {"date": "2021-03-09", "close": 14.66, "volume": 548555.0}, {"date": "2021-03-10", "close": 14.74, "volume": 493237.0}, {"date": "2021-03-11", "close": 14.87, "volume": 409350.0}, {"date": "2021-03-12", "close": 14.74, "volume": 348389.0}, {"date": "2021-03-15", "close": 14.69, "volume": 531288.0}, {"date": "2021-03-16", "close": 14.68, "volume": 540288.0}, {"date": "2021-03-17", "close": 14.69, "volume": 370357.0}, {"date": "2021-03-18", "close": 14.65, "volume": 477234.0}, {"date": "2021-03-19", "close": 14.62, "volume": 472696.0}, {"date": "2021-03-22", "close": 14.57, "volume": 267998.0}, {"date": "2021-03-23", "close": 14.63, "volume": 368549.0}, {"date": "2021-03-24", "close": 14.66, "volume": 395073.0}, {"date": "2021-03-25", "close": 14.61, "volume": 560464.0}, {"date": "2021-03-26", "close": 14.68, "volume": 408071.0}, {"date": "2021-03-29", "close": 14.73, "volume": 346287.0}, {"date": "2021-03-30", "close": 14.76, "volume": 523641.0}, {"date": "2021-03-31", "close": 14.82, "volume": 406631.0}, {"date": "2021-04-01", "close": 14.88, "volume": 469320.0}, {"date": "2021-04-05", "close": 14.87, "volume": 401491.0}, {"date": "2021-04-06", "close": 14.9, "volume": 354278.0}, {"date": "2021-04-07", "close": 14.93, "volume": 313504.0}, {"date": "2021-04-08", "close": 14.94, "volume": 404870.0}, {"date": "2021-04-09", "close": 14.95, "volume": 271967.0}, {"date": "2021-04-12", "close": 14.96, "volume": 252437.0}, {"date": "2021-04-13", "close": 15.08, "volume": 413716.0}, {"date": "2021-04-14", "close": 15.02, "volume": 325382.0}, {"date": "2021-04-15", "close": 15.03, "volume": 421989.0}, {"date": "2021-04-16", "close": 15.02, "volume": 306626.0}, {"date": "2021-04-19", "close": 15.04, "volume": 264709.0}, {"date": "2021-04-20", "close": 15.06, "volume": 366618.0}, {"date": "2021-04-21", "close": 15.04, "volume": 377285.0}, {"date": "2021-04-22", "close": 15.04, "volume": 445266.0}, {"date": "2021-04-23", "close": 15.07, "volume": 352810.0}, {"date": "2021-04-26", "close": 15.07, "volume": 345002.0}, {"date": "2021-04-27", "close": 15.07, "volume": 554954.0}, {"date": "2021-04-28", "close": 15.06, "volume": 468817.0}, {"date": "2021-04-29", "close": 15.0, "volume": 532321.0}, {"date": "2021-04-30", "close": 15.05, "volume": 662200.0}, {"date": "2021-05-03", "close": 15.04, "volume": 459273.0}, {"date": "2021-05-04", "close": 15.1, "volume": 405263.0}, {"date": "2021-05-05", "close": 15.14, "volume": 406907.0}, {"date": "2021-05-06", "close": 15.16, "volume": 378143.0}, {"date": "2021-05-07", "close": 15.21, "volume": 435996.0}, {"date": "2021-05-10", "close": 15.19, "volume": 431672.0}, {"date": "2021-05-11", "close": 15.18, "volume": 469681.0}, {"date": "2021-05-12", "close": 15.08, "volume": 476430.0}, {"date": "2021-05-13", "close": 14.93, "volume": 588233.0}, {"date": "2021-05-14", "close": 14.97, "volume": 398343.0}, {"date": "2021-05-17", "close": 15.02, "volume": 467074.0}, {"date": "2021-05-18", "close": 14.98, "volume": 325079.0}, {"date": "2021-05-19", "close": 15.06, "volume": 311752.0}, {"date": "2021-05-20", "close": 15.15, "volume": 423685.0}, {"date": "2021-05-21", "close": 15.15, "volume": 407956.0}, {"date": "2021-05-24", "close": 15.08, "volume": 567085.0}, {"date": "2021-05-25", "close": 15.21, "volume": 470614.0}, {"date": "2021-05-26", "close": 15.21, "volume": 311319.0}, {"date": "2021-05-27", "close": 15.24, "volume": 247547.0}, {"date": "2021-05-28", "close": 15.29, "volume": 312511.0}, {"date": "2021-06-01", "close": 15.31, "volume": 477459.0}, {"date": "2021-06-02", "close": 15.34, "volume": 343940.0}, {"date": "2021-06-03", "close": 15.37, "volume": 247406.0}, {"date": "2021-06-04", "close": 15.4, "volume": 257725.0}, {"date": "2021-06-07", "close": 15.49, "volume": 326063.0}, {"date": "2021-06-08", "close": 15.47, "volume": 425859.0}, {"date": "2021-06-09", "close": 15.53, "volume": 807438.0}, {"date": "2021-06-10", "close": 15.54, "volume": 282267.0}, {"date": "2021-06-11", "close": 15.45, "volume": 418079.0}, {"date": "2021-06-14", "close": 15.45, "volume": 342802.0}, {"date": "2021-06-15", "close": 15.53, "volume": 338286.0}, {"date": "2021-06-16", "close": 15.49, "volume": 566967.0}, {"date": "2021-06-17", "close": 15.54, "volume": 325453.0}, {"date": "2021-06-18", "close": 15.56, "volume": 337847.0}, {"date": "2021-06-21", "close": 15.51, "volume": 324132.0}, {"date": "2021-06-22", "close": 15.51, "volume": 282968.0}, {"date": "2021-06-23", "close": 15.47, "volume": 331130.0}, {"date": "2021-06-24", "close": 15.54, "volume": 355340.0}, {"date": "2021-06-25", "close": 15.55, "volume": 324842.0}, {"date": "2021-06-28", "close": 15.56, "volume": 331364.0}, {"date": "2021-06-29", "close": 15.69, "volume": 383052.0}, {"date": "2021-06-30", "close": 15.7, "volume": 308466.0}, {"date": "2021-07-01", "close": 15.65, "volume": 470487.0}, {"date": "2021-07-02", "close": 15.76, "volume": 435742.0}, {"date": "2021-07-06", "close": 15.78, "volume": 245735.0}, {"date": "2021-07-07", "close": 15.72, "volume": 309846.0}, {"date": "2021-07-08", "close": 15.85, "volume": 299262.0}, {"date": "2021-07-09", "close": 15.84, "volume": 326464.0}, {"date": "2021-07-12", "close": 15.95, "volume": 470167.0}, {"date": "2021-07-13", "close": 15.97, "volume": 416806.0}, {"date": "2021-07-14", "close": 15.91, "volume": 394922.0}, {"date": "2021-07-15", "close": 15.81, "volume": 379856.0}, {"date": "2021-07-16", "close": 15.78, "volume": 934919.0}, {"date": "2021-07-19", "close": 15.71, "volume": 420672.0}, {"date": "2021-07-20", "close": 15.8, "volume": 242402.0}, {"date": "2021-07-21", "close": 15.76, "volume": 338007.0}, {"date": "2021-07-22", "close": 15.68, "volume": 357451.0}, {"date": "2021-07-23", "close": 15.87, "volume": 388199.0}, {"date": "2021-07-26", "close": 15.86, "volume": 324734.0}, {"date": "2021-07-27", "close": 15.81, "volume": 373921.0}, {"date": "2021-07-28", "close": 15.86, "volume": 427270.0}, {"date": "2021-07-29", "close": 15.87, "volume": 347071.0}, {"date": "2021-07-30", "close": 15.87, "volume": 317872.0}, {"date": "2021-08-02", "close": 15.97, "volume": 406946.0}, {"date": "2021-08-03", "close": 15.98, "volume": 296025.0}, {"date": "2021-08-04", "close": 15.92, "volume": 269032.0}, {"date": "2021-08-05", "close": 15.88, "volume": 251309.0}, {"date": "2021-08-06", "close": 15.94, "volume": 271872.0}, {"date": "2021-08-09", "close": 15.91, "volume": 492217.0}, {"date": "2021-08-10", "close": 15.88, "volume": 506989.0}, {"date": "2021-08-11", "close": 15.87, "volume": 302743.0}, {"date": "2021-08-12", "close": 15.77, "volume": 333884.0}, {"date": "2021-08-13", "close": 15.8, "volume": 358852.0}, {"date": "2021-08-16", "close": 15.74, "volume": 308619.0}, {"date": "2021-08-17", "close": 15.74, "volume": 472436.0}, {"date": "2021-08-18", "close": 15.76, "volume": 372056.0}, {"date": "2021-08-19", "close": 15.87, "volume": 308942.0}, {"date": "2021-08-20", "close": 15.81, "volume": 311842.0}, {"date": "2021-08-23", "close": 15.87, "volume": 593922.0}, {"date": "2021-08-24", "close": 15.82, "volume": 401255.0}, {"date": "2021-08-25", "close": 15.79, "volume": 478798.0}, {"date": "2021-08-26", "close": 15.81, "volume": 296577.0}, {"date": "2021-08-27", "close": 15.89, "volume": 287805.0}, {"date": "2021-08-30", "close": 15.87, "volume": 380789.0}, {"date": "2021-08-31", "close": 15.88, "volume": 413233.0}, {"date": "2021-09-01", "close": 15.97, "volume": 503237.0}, {"date": "2021-09-02", "close": 15.92, "volume": 410694.0}, {"date": "2021-09-03", "close": 15.88, "volume": 440964.0}, {"date": "2021-09-07", "close": 15.78, "volume": 432075.0}, {"date": "2021-09-08", "close": 15.83, "volume": 344833.0}, {"date": "2021-09-09", "close": 15.85, "volume": 285481.0}, {"date": "2021-09-10", "close": 15.89, "volume": 198276.0}, {"date": "2021-09-13", "close": 15.97, "volume": 403435.0}, {"date": "2021-09-14", "close": 15.9, "volume": 345381.0}, {"date": "2021-09-15", "close": 15.98, "volume": 342702.0}, {"date": "2021-09-16", "close": 15.9, "volume": 357641.0}, {"date": "2021-09-17", "close": 15.84, "volume": 631296.0}, {"date": "2021-09-20", "close": 15.69, "volume": 489349.0}, {"date": "2021-09-21", "close": 15.74, "volume": 363064.0}, {"date": "2021-09-22", "close": 15.83, "volume": 286968.0}, {"date": "2021-09-23", "close": 15.74, "volume": 312988.0}, {"date": "2021-09-24", "close": 15.59, "volume": 422424.0}, {"date": "2021-09-27", "close": 15.47, "volume": 616916.0}, {"date": "2021-09-28", "close": 15.24, "volume": 848308.0}, {"date": "2021-09-29", "close": 15.22, "volume": 465455.0}, {"date": "2021-09-30", "close": 15.19, "volume": 457897.0}, {"date": "2021-10-01", "close": 15.12, "volume": 603567.0}, {"date": "2021-10-04", "close": 15.04, "volume": 408498.0}, {"date": "2021-10-05", "close": 15.08, "volume": 596219.0}, {"date": "2021-10-06", "close": 15.07, "volume": 353601.0}, {"date": "2021-10-07", "close": 15.04, "volume": 351050.0}, {"date": "2021-10-08", "close": 15.05, "volume": 425460.0}, {"date": "2021-10-11", "close": 15.06, "volume": 257943.0}, {"date": "2021-10-12", "close": 15.09, "volume": 437302.0}, {"date": "2021-10-13", "close": 15.16, "volume": 500449.0}, {"date": "2021-10-14", "close": 15.09, "volume": 485656.0}, {"date": "2021-10-15", "close": 14.99, "volume": 482584.0}, {"date": "2021-10-18", "close": 14.99, "volume": 556337.0}, {"date": "2021-10-19", "close": 14.96, "volume": 823882.0}, {"date": "2021-10-20", "close": 14.97, "volume": 370012.0}, {"date": "2021-10-21", "close": 14.9, "volume": 608541.0}, {"date": "2021-10-22", "close": 14.89, "volume": 353496.0}, {"date": "2021-10-25", "close": 14.87, "volume": 302423.0}, {"date": "2021-10-26", "close": 14.87, "volume": 607789.0}, {"date": "2021-10-27", "close": 14.92, "volume": 472308.0}, {"date": "2021-10-28", "close": 15.03, "volume": 453566.0}, {"date": "2021-10-29", "close": 15.18, "volume": 355167.0}, {"date": "2021-11-01", "close": 15.25, "volume": 628006.0}, {"date": "2021-11-02", "close": 15.36, "volume": 484464.0}, {"date": "2021-11-03", "close": 15.33, "volume": 347099.0}, {"date": "2021-11-04", "close": 15.34, "volume": 281660.0}, {"date": "2021-11-05", "close": 15.46, "volume": 276673.0}, {"date": "2021-11-08", "close": 15.38, "volume": 414710.0}, {"date": "2021-11-09", "close": 15.4, "volume": 567355.0}, {"date": "2021-11-10", "close": 15.35, "volume": 539976.0}, {"date": "2021-11-11", "close": 15.33, "volume": 309626.0}, {"date": "2021-11-12", "close": 15.35, "volume": 259453.0}, {"date": "2021-11-15", "close": 15.22, "volume": 307452.0}, {"date": "2021-11-16", "close": 15.21, "volume": 452929.0}, {"date": "2021-11-17", "close": 15.2, "volume": 301038.0}, {"date": "2021-11-18", "close": 15.13, "volume": 447481.0}, {"date": "2021-11-19", "close": 15.22, "volume": 307834.0}, {"date": "2021-11-22", "close": 15.13, "volume": 423389.0}, {"date": "2021-11-23", "close": 15.14, "volume": 351377.0}, {"date": "2021-11-24", "close": 15.19, "volume": 194658.0}, {"date": "2021-11-26", "close": 15.2, "volume": 209551.0}, {"date": "2021-11-29", "close": 15.3, "volume": 473830.0}, {"date": "2021-11-30", "close": 15.29, "volume": 464373.0}, {"date": "2021-12-01", "close": 15.23, "volume": 479178.0}, {"date": "2021-12-02", "close": 15.18, "volume": 358502.0}, {"date": "2021-12-03", "close": 15.13, "volume": 361305.0}, {"date": "2021-12-06", "close": 15.12, "volume": 255607.0}, {"date": "2021-12-07", "close": 15.31, "volume": 388295.0}, {"date": "2021-12-08", "close": 15.4, "volume": 249296.0}, {"date": "2021-12-09", "close": 15.37, "volume": 297662.0}, {"date": "2021-12-10", "close": 15.42, "volume": 227538.0}, {"date": "2021-12-13", "close": 15.31, "volume": 416180.0}, {"date": "2021-12-14", "close": 15.22, "volume": 340742.0}, {"date": "2021-12-15", "close": 15.2, "volume": 320191.0}, {"date": "2021-12-16", "close": 15.29, "volume": 382224.0}, {"date": "2021-12-17", "close": 15.42, "volume": 327403.0}, {"date": "2021-12-20", "close": 15.31, "volume": 340935.0}, {"date": "2021-12-21", "close": 15.33, "volume": 385371.0}, {"date": "2021-12-22", "close": 15.46, "volume": 330565.0}, {"date": "2021-12-23", "close": 15.47, "volume": 320635.0}, {"date": "2021-12-27", "close": 15.42, "volume": 294922.0}, {"date": "2021-12-28", "close": 15.46, "volume": 298764.0}, {"date": "2021-12-29", "close": 15.49, "volume": 414140.0}, {"date": "2021-12-30", "close": 15.55, "volume": 377252.0}, {"date": "2021-12-31", "close": 15.6, "volume": 352050.0}, {"date": "2022-01-03", "close": 15.54, "volume": 457942.0}, {"date": "2022-01-04", "close": 15.47, "volume": 514784.0}, {"date": "2022-01-05", "close": 15.17, "volume": 637933.0}, {"date": "2022-01-06", "close": 14.99, "volume": 1214277.0}, {"date": "2022-01-07", "close": 15.09, "volume": 513094.0}, {"date": "2022-01-10", "close": 15.04, "volume": 517838.0}, {"date": "2022-01-11", "close": 14.94, "volume": 464883.0}, {"date": "2022-01-12", "close": 14.93, "volume": 399065.0}, {"date": "2022-01-13", "close": 14.81, "volume": 537703.0}, {"date": "2022-01-14", "close": 14.66, "volume": 1351842.0}, {"date": "2022-01-18", "close": 14.29, "volume": 2498631.0}, {"date": "2022-01-19", "close": 14.28, "volume": 1531515.0}, {"date": "2022-01-20", "close": 14.13, "volume": 1314964.0}, {"date": "2022-01-21", "close": 14.23, "volume": 1772549.0}, {"date": "2022-01-24", "close": 14.26, "volume": 887877.0}, {"date": "2022-01-25", "close": 14.26, "volume": 853076.0}, {"date": "2022-01-26", "close": 14.13, "volume": 773663.0}, {"date": "2022-01-27", "close": 14.11, "volume": 745134.0}, {"date": "2022-01-28", "close": 14.0, "volume": 1103377.0}, {"date": "2022-01-31", "close": 14.1, "volume": 906802.0}, {"date": "2022-02-01", "close": 14.19, "volume": 790940.0}, {"date": "2022-02-02", "close": 14.12, "volume": 568269.0}, {"date": "2022-02-03", "close": 14.09, "volume": 598877.0}, {"date": "2022-02-04", "close": 14.0, "volume": 963266.0}, {"date": "2022-02-07", "close": 14.04, "volume": 518798.0}, {"date": "2022-02-08", "close": 14.0, "volume": 624922.0}, {"date": "2022-02-09", "close": 14.04, "volume": 451790.0}, {"date": "2022-02-10", "close": 13.87, "volume": 1035425.0}, {"date": "2022-02-11", "close": 13.75, "volume": 870402.0}, {"date": "2022-02-14", "close": 13.53, "volume": 811633.0}, {"date": "2022-02-15", "close": 13.51, "volume": 1747159.0}, {"date": "2022-02-16", "close": 13.83, "volume": 1266323.0}, {"date": "2022-02-17", "close": 13.94, "volume": 991499.0}, {"date": "2022-02-18", "close": 13.86, "volume": 489580.0}, {"date": "2022-02-22", "close": 13.7, "volume": 510072.0}, {"date": "2022-02-23", "close": 13.68, "volume": 453778.0}, {"date": "2022-02-24", "close": 13.84, "volume": 753201.0}, {"date": "2022-02-25", "close": 13.91, "volume": 1201071.0}, {"date": "2022-02-28", "close": 14.15, "volume": 649680.0}, {"date": "2022-03-01", "close": 14.21, "volume": 656762.0}, {"date": "2022-03-02", "close": 14.04, "volume": 594619.0}, {"date": "2022-03-03", "close": 14.09, "volume": 348585.0}, {"date": "2022-03-04", "close": 14.05, "volume": 303517.0}, {"date": "2022-03-07", "close": 13.74, "volume": 437844.0}, {"date": "2022-03-08", "close": 13.66, "volume": 2684682.0}, {"date": "2022-03-09", "close": 13.61, "volume": 527137.0}, {"date": "2022-03-10", "close": 13.47, "volume": 687487.0}, {"date": "2022-03-11", "close": 13.37, "volume": 620587.0}, {"date": "2022-03-14", "close": 13.22, "volume": 941399.0}, {"date": "2022-03-15", "close": 13.15, "volume": 501139.0}, {"date": "2022-03-16", "close": 13.19, "volume": 863536.0}, {"date": "2022-03-17", "close": 13.22, "volume": 854939.0}, {"date": "2022-03-18", "close": 13.28, "volume": 668609.0}, {"date": "2022-03-21", "close": 13.2, "volume": 777685.0}, {"date": "2022-03-22", "close": 13.13, "volume": 684462.0}, {"date": "2022-03-23", "close": 13.15, "volume": 603537.0}, {"date": "2022-03-24", "close": 13.08, "volume": 879890.0}, {"date": "2022-03-25", "close": 12.94, "volume": 1203915.0}, {"date": "2022-03-28", "close": 12.78, "volume": 1146253.0}, {"date": "2022-03-29", "close": 12.9, "volume": 819257.0}, {"date": "2022-03-30", "close": 12.95, "volume": 1048151.0}, {"date": "2022-03-31", "close": 13.14, "volume": 2045375.0}, {"date": "2022-04-01", "close": 13.23, "volume": 742128.0}, {"date": "2022-04-04", "close": 13.23, "volume": 693969.0}, {"date": "2022-04-05", "close": 12.98, "volume": 684451.0}, {"date": "2022-04-06", "close": 12.85, "volume": 932433.0}, {"date": "2022-04-07", "close": 12.79, "volume": 638328.0}, {"date": "2022-04-08", "close": 12.71, "volume": 801202.0}, {"date": "2022-04-11", "close": 12.68, "volume": 1214701.0}, {"date": "2022-04-12", "close": 12.6, "volume": 1193192.0}, {"date": "2022-04-13", "close": 12.55, "volume": 983586.0}, {"date": "2022-04-14", "close": 12.43, "volume": 1127166.0}, {"date": "2022-04-18", "close": 12.41, "volume": 1017473.0}, {"date": "2022-04-19", "close": 12.45, "volume": 1192200.0}, {"date": "2022-04-20", "close": 12.49, "volume": 1270556.0}, {"date": "2022-04-21", "close": 12.53, "volume": 776900.0}, {"date": "2022-04-22", "close": 12.5, "volume": 602138.0}, {"date": "2022-04-25", "close": 12.55, "volume": 1245060.0}, {"date": "2022-04-26", "close": 12.55, "volume": 739261.0}, {"date": "2022-04-27", "close": 12.48, "volume": 644082.0}, {"date": "2022-04-28", "close": 12.56, "volume": 963854.0}, {"date": "2022-04-29", "close": 12.46, "volume": 704513.0}, {"date": "2022-05-02", "close": 12.41, "volume": 804273.0}, {"date": "2022-05-03", "close": 12.33, "volume": 833360.0}, {"date": "2022-05-04", "close": 12.37, "volume": 873279.0}, {"date": "2022-05-05", "close": 12.09, "volume": 1116738.0}, {"date": "2022-05-06", "close": 12.09, "volume": 1024841.0}, {"date": "2022-05-09", "close": 11.98, "volume": 931392.0}, {"date": "2022-05-10", "close": 12.04, "volume": 862022.0}, {"date": "2022-05-11", "close": 11.88, "volume": 1001616.0}, {"date": "2022-05-12", "close": 11.91, "volume": 1504403.0}, {"date": "2022-05-13", "close": 11.71, "volume": 1140430.0}, {"date": "2022-05-16", "close": 11.7, "volume": 583165.0}, {"date": "2022-05-17", "close": 11.53, "volume": 1514109.0}, {"date": "2022-05-18", "close": 11.42, "volume": 1706873.0}, {"date": "2022-05-19", "close": 11.39, "volume": 1317651.0}, {"date": "2022-05-20", "close": 11.48, "volume": 1447527.0}, {"date": "2022-05-23", "close": 11.53, "volume": 1619544.0}, {"date": "2022-05-24", "close": 11.73, "volume": 905760.0}, {"date": "2022-05-25", "close": 12.24, "volume": 1402555.0}, {"date": "2022-05-26", "close": 12.45, "volume": 1718063.0}, {"date": "2022-05-27", "close": 12.61, "volume": 2606102.0}, {"date": "2022-05-31", "close": 12.61, "volume": 675339.0}, {"date": "2022-06-01", "close": 12.64, "volume": 876223.0}, {"date": "2022-06-02", "close": 12.72, "volume": 868904.0}, {"date": "2022-06-03", "close": 12.59, "volume": 558598.0}, {"date": "2022-06-06", "close": 12.57, "volume": 776111.0}, {"date": "2022-06-07", "close": 12.65, "volume": 480323.0}, {"date": "2022-06-08", "close": 12.49, "volume": 755306.0}, {"date": "2022-06-09", "close": 12.27, "volume": 672985.0}, {"date": "2022-06-10", "close": 12.13, "volume": 907813.0}, {"date": "2022-06-13", "close": 11.84, "volume": 1449586.0}, {"date": "2022-06-14", "close": 11.52, "volume": 1039638.0}, {"date": "2022-06-15", "close": 11.54, "volume": 1093998.0}, {"date": "2022-06-16", "close": 11.35, "volume": 1349170.0}, {"date": "2022-06-17", "close": 11.42, "volume": 979494.0}, {"date": "2022-06-21", "close": 11.42, "volume": 759668.0}, {"date": "2022-06-22", "close": 11.57, "volume": 1284440.0}, {"date": "2022-06-23", "close": 11.67, "volume": 1231089.0}, {"date": "2022-06-24", "close": 11.77, "volume": 914399.0}, {"date": "2022-06-27", "close": 11.62, "volume": 987350.0}, {"date": "2022-06-28", "close": 11.66, "volume": 661374.0}, {"date": "2022-06-29", "close": 11.69, "volume": 1022484.0}, {"date": "2022-06-30", "close": 11.75, "volume": 1235893.0}, {"date": "2022-07-01", "close": 11.88, "volume": 1765052.0}, {"date": "2022-07-05", "close": 12.12, "volume": 1517566.0}, {"date": "2022-07-06", "close": 12.23, "volume": 1029009.0}, {"date": "2022-07-07", "close": 12.35, "volume": 1481181.0}, {"date": "2022-07-08", "close": 12.32, "volume": 748553.0}, {"date": "2022-07-11", "close": 12.4, "volume": 542141.0}, {"date": "2022-07-12", "close": 12.45, "volume": 652238.0}, {"date": "2022-07-13", "close": 12.4, "volume": 710218.0}, {"date": "2022-07-14", "close": 12.19, "volume": 689789.0}, {"date": "2022-07-15", "close": 12.25, "volume": 801533.0}, {"date": "2022-07-18", "close": 12.32, "volume": 763975.0}, {"date": "2022-07-19", "close": 12.37, "volume": 506831.0}, {"date": "2022-07-20", "close": 12.39, "volume": 461637.0}, {"date": "2022-07-21", "close": 12.23, "volume": 517433.0}, {"date": "2022-07-22", "close": 12.29, "volume": 519952.0}, {"date": "2022-07-25", "close": 12.28, "volume": 469055.0}, {"date": "2022-07-26", "close": 12.3, "volume": 622734.0}, {"date": "2022-07-27", "close": 12.34, "volume": 1234038.0}, {"date": "2022-07-28", "close": 12.57, "volume": 1144627.0}, {"date": "2022-07-29", "close": 12.72, "volume": 885845.0}, {"date": "2022-08-01", "close": 12.78, "volume": 1428851.0}, {"date": "2022-08-02", "close": 12.72, "volume": 616410.0}, {"date": "2022-08-03", "close": 12.78, "volume": 657176.0}, {"date": "2022-08-04", "close": 12.72, "volume": 496500.0}, {"date": "2022-08-05", "close": 12.55, "volume": 587287.0}, {"date": "2022-08-08", "close": 12.58, "volume": 670465.0}, {"date": "2022-08-09", "close": 12.5, "volume": 589973.0}, {"date": "2022-08-10", "close": 12.72, "volume": 1083341.0}, {"date": "2022-08-11", "close": 12.67, "volume": 619312.0}, {"date": "2022-08-12", "close": 12.75, "volume": 867700.0}, {"date": "2022-08-15", "close": 12.68, "volume": 554718.0}, {"date": "2022-08-16", "close": 12.65, "volume": 1209910.0}, {"date": "2022-08-17", "close": 12.51, "volume": 528263.0}, {"date": "2022-08-18", "close": 12.51, "volume": 368267.0}, {"date": "2022-08-19", "close": 12.3, "volume": 831638.0}, {"date": "2022-08-22", "close": 12.17, "volume": 451780.0}, {"date": "2022-08-23", "close": 12.25, "volume": 593761.0}, {"date": "2022-08-24", "close": 12.16, "volume": 380950.0}, {"date": "2022-08-25", "close": 12.2, "volume": 487299.0}, {"date": "2022-08-26", "close": 12.13, "volume": 643656.0}, {"date": "2022-08-29", "close": 11.97, "volume": 715226.0}, {"date": "2022-08-30", "close": 11.97, "volume": 562470.0}, {"date": "2022-08-31", "close": 11.98, "volume": 448977.0}, {"date": "2022-09-01", "close": 11.82, "volume": 899572.0}, {"date": "2022-09-02", "close": 11.73, "volume": 614325.0}, {"date": "2022-09-06", "close": 11.7, "volume": 685072.0}, {"date": "2022-09-07", "close": 11.69, "volume": 652398.0}, {"date": "2022-09-08", "close": 11.63, "volume": 557519.0}, {"date": "2022-09-09", "close": 11.63, "volume": 565076.0}, {"date": "2022-09-12", "close": 11.53, "volume": 1174131.0}, {"date": "2022-09-13", "close": 11.5, "volume": 928060.0}, {"date": "2022-09-14", "close": 11.45, "volume": 736046.0}, {"date": "2022-09-15", "close": 11.36, "volume": 1446319.0}, {"date": "2022-09-16", "close": 11.29, "volume": 776644.0}, {"date": "2022-09-19", "close": 11.2, "volume": 1225435.0}, {"date": "2022-09-20", "close": 11.18, "volume": 966929.0}, {"date": "2022-09-21", "close": 11.15, "volume": 520454.0}, {"date": "2022-09-22", "close": 11.09, "volume": 767460.0}, {"date": "2022-09-23", "close": 10.99, "volume": 948902.0}, {"date": "2022-09-26", "close": 10.75, "volume": 1183263.0}, {"date": "2022-09-27", "close": 10.8, "volume": 1340728.0}, {"date": "2022-09-28", "close": 10.8, "volume": 1908156.0}, {"date": "2022-09-29", "close": 10.53, "volume": 1701432.0}, {"date": "2022-09-30", "close": 10.6, "volume": 2136256.0}, {"date": "2022-10-03", "close": 10.74, "volume": 991398.0}, {"date": "2022-10-04", "close": 10.95, "volume": 1216914.0}, {"date": "2022-10-05", "close": 10.84, "volume": 887395.0}, {"date": "2022-10-06", "close": 10.85, "volume": 1027960.0}, {"date": "2022-10-07", "close": 10.96, "volume": 1029568.0}, {"date": "2022-10-10", "close": 10.87, "volume": 566609.0}, {"date": "2022-10-11", "close": 10.77, "volume": 1047626.0}, {"date": "2022-10-12", "close": 10.82, "volume": 1047272.0}, {"date": "2022-10-13", "close": 10.69, "volume": 1640387.0}, {"date": "2022-10-14", "close": 10.64, "volume": 1624846.0}, {"date": "2022-10-17", "close": 10.65, "volume": 906198.0}, {"date": "2022-10-18", "close": 10.67, "volume": 807858.0}, {"date": "2022-10-19", "close": 10.61, "volume": 1381266.0}, {"date": "2022-10-20", "close": 10.56, "volume": 1148125.0}, {"date": "2022-10-21", "close": 10.54, "volume": 1190467.0}, {"date": "2022-10-24", "close": 10.4, "volume": 1269323.0}, {"date": "2022-10-25", "close": 10.4, "volume": 1295603.0}, {"date": "2022-10-26", "close": 10.41, "volume": 1647388.0}, {"date": "2022-10-27", "close": 10.32, "volume": 1263424.0}, {"date": "2022-10-28", "close": 10.35, "volume": 1262248.0}, {"date": "2022-10-31", "close": 10.32, "volume": 1241201.0}, {"date": "2022-11-01", "close": 10.33, "volume": 1217097.0}, {"date": "2022-11-02", "close": 10.31, "volume": 1511094.0}, {"date": "2022-11-03", "close": 10.25, "volume": 1248865.0}, {"date": "2022-11-04", "close": 10.29, "volume": 1667468.0}, {"date": "2022-11-07", "close": 10.38, "volume": 995257.0}, {"date": "2022-11-08", "close": 10.37, "volume": 999886.0}, {"date": "2022-11-09", "close": 10.36, "volume": 935305.0}, {"date": "2022-11-10", "close": 10.8, "volume": 1637793.0}, {"date": "2022-11-11", "close": 10.94, "volume": 1139689.0}, {"date": "2022-11-14", "close": 10.72, "volume": 1157794.0}, {"date": "2022-11-15", "close": 10.79, "volume": 2330762.0}, {"date": "2022-11-16", "close": 10.91, "volume": 1908839.0}, {"date": "2022-11-17", "close": 10.93, "volume": 1332458.0}, {"date": "2022-11-18", "close": 11.01, "volume": 1666195.0}, {"date": "2022-11-21", "close": 11.07, "volume": 1582601.0}, {"date": "2022-11-22", "close": 11.18, "volume": 1114588.0}, {"date": "2022-11-23", "close": 11.25, "volume": 955020.0}, {"date": "2022-11-25", "close": 11.33, "volume": 425647.0}, {"date": "2022-11-28", "close": 11.35, "volume": 980436.0}, {"date": "2022-11-29", "close": 11.49, "volume": 1061027.0}, {"date": "2022-11-30", "close": 11.62, "volume": 1522392.0}, {"date": "2022-12-01", "close": 11.57, "volume": 1447595.0}, {"date": "2022-12-02", "close": 11.51, "volume": 1437597.0}, {"date": "2022-12-05", "close": 11.37, "volume": 1442963.0}, {"date": "2022-12-06", "close": 11.35, "volume": 1230477.0}, {"date": "2022-12-07", "close": 11.43, "volume": 1150040.0}, {"date": "2022-12-08", "close": 11.3, "volume": 1419727.0}, {"date": "2022-12-09", "close": 11.23, "volume": 1320717.0}, {"date": "2022-12-12", "close": 11.31, "volume": 1367529.0}, {"date": "2022-12-13", "close": 11.37, "volume": 1953420.0}, {"date": "2022-12-14", "close": 11.24, "volume": 1400677.0}, {"date": "2022-12-15", "close": 11.2, "volume": 1560520.0}, {"date": "2022-12-16", "close": 11.19, "volume": 1309072.0}, {"date": "2022-12-19", "close": 11.15, "volume": 1949650.0}, {"date": "2022-12-20", "close": 11.14, "volume": 1818439.0}, {"date": "2022-12-21", "close": 11.14, "volume": 1387167.0}, {"date": "2022-12-22", "close": 11.08, "volume": 1540281.0}, {"date": "2022-12-23", "close": 11.07, "volume": 1022945.0}, {"date": "2022-12-27", "close": 10.96, "volume": 2214767.0}, {"date": "2022-12-28", "close": 11.01, "volume": 2569542.0}, {"date": "2022-12-29", "close": 11.17, "volume": 1713933.0}, {"date": "2022-12-30", "close": 11.37, "volume": 2285710.0}, {"date": "2023-01-03", "close": 11.52, "volume": 1298678.0}, {"date": "2023-01-04", "close": 11.37, "volume": 1397075.0}, {"date": "2023-01-05", "close": 11.16, "volume": 1784775.0}, {"date": "2023-01-06", "close": 11.25, "volume": 1621526.0}, {"date": "2023-01-09", "close": 11.3, "volume": 3156538.0}, {"date": "2023-01-10", "close": 11.16, "volume": 2253690.0}, {"date": "2023-01-11", "close": 11.24, "volume": 1141845.0}, {"date": "2023-01-12", "close": 11.38, "volume": 1401426.0}, {"date": "2023-01-13", "close": 11.34, "volume": 1177156.0}, {"date": "2023-01-17", "close": 11.36, "volume": 1044829.0}, {"date": "2023-01-18", "close": 11.47, "volume": 788936.0}, {"date": "2023-01-19", "close": 11.48, "volume": 722029.0}, {"date": "2023-01-20", "close": 11.6, "volume": 878666.0}, {"date": "2023-01-23", "close": 11.56, "volume": 1008778.0}, {"date": "2023-01-24", "close": 11.56, "volume": 861407.0}, {"date": "2023-01-25", "close": 11.54, "volume": 600271.0}, {"date": "2023-01-26", "close": 11.5, "volume": 872083.0}, {"date": "2023-01-27", "close": 11.49, "volume": 559885.0}, {"date": "2023-01-30", "close": 11.48, "volume": 800468.0}, {"date": "2023-01-31", "close": 11.6, "volume": 755933.0}, {"date": "2023-02-01", "close": 11.68, "volume": 707262.0}, {"date": "2023-02-02", "close": 11.66, "volume": 722832.0}, {"date": "2023-02-03", "close": 11.59, "volume": 742929.0}, {"date": "2023-02-06", "close": 11.41, "volume": 626255.0}, {"date": "2023-02-07", "close": 11.5, "volume": 795040.0}, {"date": "2023-02-08", "close": 11.5, "volume": 1082668.0}, {"date": "2023-02-09", "close": 11.48, "volume": 436601.0}, {"date": "2023-02-10", "close": 11.45, "volume": 478146.0}, {"date": "2023-02-13", "close": 11.46, "volume": 556787.0}, {"date": "2023-02-14", "close": 11.35, "volume": 547031.0}, {"date": "2023-02-15", "close": 11.26, "volume": 812278.0}, {"date": "2023-02-16", "close": 11.12, "volume": 1039262.0}, {"date": "2023-02-17", "close": 11.08, "volume": 447914.0}, {"date": "2023-02-21", "close": 10.92, "volume": 653129.0}, {"date": "2023-02-22", "close": 10.94, "volume": 561498.0}, {"date": "2023-02-23", "close": 10.88, "volume": 668625.0}, {"date": "2023-02-24", "close": 10.79, "volume": 863360.0}, {"date": "2023-02-27", "close": 10.84, "volume": 655850.0}, {"date": "2023-02-28", "close": 10.76, "volume": 1287825.0}, {"date": "2023-03-01", "close": 10.76, "volume": 799233.0}, {"date": "2023-03-02", "close": 10.75, "volume": 544646.0}, {"date": "2023-03-03", "close": 10.77, "volume": 679009.0}, {"date": "2023-03-06", "close": 10.77, "volume": 1161885.0}, {"date": "2023-03-07", "close": 10.75, "volume": 729243.0}, {"date": "2023-03-08", "close": 10.75, "volume": 518677.0}, {"date": "2023-03-09", "close": 10.85, "volume": 744635.0}, {"date": "2023-03-10", "close": 10.87, "volume": 967908.0}, {"date": "2023-03-13", "close": 10.89, "volume": 793227.0}, {"date": "2023-03-14", "close": 10.86, "volume": 440879.0}, {"date": "2023-03-15", "close": 10.93, "volume": 846533.0}, {"date": "2023-03-16", "close": 10.95, "volume": 902616.0}, {"date": "2023-03-17", "close": 11.02, "volume": 840311.0}, {"date": "2023-03-20", "close": 10.99, "volume": 663071.0}, {"date": "2023-03-21", "close": 10.81, "volume": 520220.0}, {"date": "2023-03-22", "close": 10.84, "volume": 780503.0}, {"date": "2023-03-23", "close": 10.85, "volume": 712981.0}, {"date": "2023-03-24", "close": 10.87, "volume": 654990.0}, {"date": "2023-03-27", "close": 10.88, "volume": 668030.0}, {"date": "2023-03-28", "close": 10.94, "volume": 704080.0}, {"date": "2023-03-29", "close": 10.93, "volume": 677805.0}, {"date": "2023-03-30", "close": 11.01, "volume": 759860.0}, {"date": "2023-03-31", "close": 11.12, "volume": 1645400.0}, {"date": "2023-04-03", "close": 11.04, "volume": 671237.0}, {"date": "2023-04-04", "close": 11.03, "volume": 1229740.0}, {"date": "2023-04-05", "close": 11.13, "volume": 672587.0}, {"date": "2023-04-06", "close": 11.12, "volume": 1443961.0}, {"date": "2023-04-10", "close": 11.08, "volume": 658204.0}, {"date": "2023-04-11", "close": 11.21, "volume": 805028.0}, {"date": "2023-04-12", "close": 11.28, "volume": 495784.0}, {"date": "2023-04-13", "close": 11.37, "volume": 632779.0}, {"date": "2023-04-14", "close": 11.31, "volume": 525217.0}, {"date": "2023-04-17", "close": 11.21, "volume": 463924.0}, {"date": "2023-04-18", "close": 11.03, "volume": 1850755.0}, {"date": "2023-04-19", "close": 10.99, "volume": 871622.0}, {"date": "2023-04-20", "close": 11.01, "volume": 556415.0}, {"date": "2023-04-21", "close": 10.98, "volume": 425442.0}, {"date": "2023-04-24", "close": 11.02, "volume": 327606.0}, {"date": "2023-04-25", "close": 11.02, "volume": 334413.0}, {"date": "2023-04-26", "close": 11.06, "volume": 401254.0}, {"date": "2023-04-27", "close": 11.09, "volume": 371527.0}, {"date": "2023-04-28", "close": 11.11, "volume": 498121.0}, {"date": "2023-05-01", "close": 11.05, "volume": 824083.0}, {"date": "2023-05-02", "close": 11.05, "volume": 649064.0}, {"date": "2023-05-03", "close": 11.07, "volume": 697431.0}, {"date": "2023-05-04", "close": 11.15, "volume": 978950.0}, {"date": "2023-05-05", "close": 11.19, "volume": 666483.0}, {"date": "2023-05-08", "close": 11.13, "volume": 573882.0}, {"date": "2023-05-09", "close": 11.11, "volume": 516952.0}, {"date": "2023-05-10", "close": 11.12, "volume": 568611.0}, {"date": "2023-05-11", "close": 11.07, "volume": 581482.0}, {"date": "2023-05-12", "close": 11.03, "volume": 475771.0}, {"date": "2023-05-15", "close": 10.95, "volume": 570847.0}, {"date": "2023-05-16", "close": 10.92, "volume": 658281.0}, {"date": "2023-05-17", "close": 10.91, "volume": 694666.0}, {"date": "2023-05-18", "close": 10.83, "volume": 701636.0}, {"date": "2023-05-19", "close": 10.71, "volume": 695901.0}, {"date": "2023-05-22", "close": 10.69, "volume": 643950.0}, {"date": "2023-05-23", "close": 10.59, "volume": 897847.0}, {"date": "2023-05-24", "close": 10.48, "volume": 749478.0}, {"date": "2023-05-25", "close": 10.53, "volume": 593404.0}, {"date": "2023-05-26", "close": 10.54, "volume": 366984.0}, {"date": "2023-05-30", "close": 10.59, "volume": 652202.0}, {"date": "2023-05-31", "close": 10.72, "volume": 419864.0}, {"date": "2023-06-01", "close": 10.78, "volume": 577030.0}, {"date": "2023-06-02", "close": 10.68, "volume": 632988.0}, {"date": "2023-06-05", "close": 10.73, "volume": 698397.0}, {"date": "2023-06-06", "close": 10.81, "volume": 439941.0}, {"date": "2023-06-07", "close": 10.74, "volume": 432154.0}, {"date": "2023-06-08", "close": 10.81, "volume": 434290.0}, {"date": "2023-06-09", "close": 10.81, "volume": 269610.0}, {"date": "2023-06-12", "close": 10.78, "volume": 431582.0}, {"date": "2023-06-13", "close": 10.8, "volume": 586114.0}, {"date": "2023-06-14", "close": 10.81, "volume": 897671.0}, {"date": "2023-06-15", "close": 10.92, "volume": 1000634.0}, {"date": "2023-06-16", "close": 10.86, "volume": 411593.0}, {"date": "2023-06-20", "close": 10.84, "volume": 486402.0}, {"date": "2023-06-21", "close": 10.81, "volume": 864344.0}, {"date": "2023-06-22", "close": 10.79, "volume": 549535.0}, {"date": "2023-06-23", "close": 10.85, "volume": 853958.0}, {"date": "2023-06-26", "close": 10.94, "volume": 408515.0}, {"date": "2023-06-27", "close": 10.97, "volume": 1150482.0}, {"date": "2023-06-28", "close": 11.01, "volume": 430347.0}, {"date": "2023-06-29", "close": 10.93, "volume": 626900.0}, {"date": "2023-06-30", "close": 10.93, "volume": 843792.0}, {"date": "2023-07-03", "close": 11.0, "volume": 328630.0}, {"date": "2023-07-05", "close": 10.92, "volume": 390339.0}, {"date": "2023-07-06", "close": 10.76, "volume": 723638.0}, {"date": "2023-07-07", "close": 10.82, "volume": 547094.0}, {"date": "2023-07-10", "close": 10.83, "volume": 353265.0}, {"date": "2023-07-11", "close": 10.83, "volume": 435754.0}, {"date": "2023-07-12", "close": 10.91, "volume": 537117.0}, {"date": "2023-07-13", "close": 10.91, "volume": 544792.0}, {"date": "2023-07-14", "close": 10.87, "volume": 485007.0}, {"date": "2023-07-17", "close": 10.89, "volume": 692815.0}, {"date": "2023-07-18", "close": 10.92, "volume": 521778.0}, {"date": "2023-07-19", "close": 10.98, "volume": 787267.0}, {"date": "2023-07-20", "close": 10.92, "volume": 494098.0}, {"date": "2023-07-21", "close": 10.95, "volume": 723430.0}, {"date": "2023-07-24", "close": 10.96, "volume": 668577.0}, {"date": "2023-07-25", "close": 10.94, "volume": 371838.0}, {"date": "2023-07-26", "close": 10.92, "volume": 818421.0}, {"date": "2023-07-27", "close": 10.84, "volume": 960830.0}, {"date": "2023-07-28", "close": 10.91, "volume": 615308.0}, {"date": "2023-07-31", "close": 10.93, "volume": 614978.0}, {"date": "2023-08-01", "close": 10.87, "volume": 817916.0}, {"date": "2023-08-02", "close": 10.77, "volume": 927438.0}, {"date": "2023-08-03", "close": 10.58, "volume": 1200637.0}, {"date": "2023-08-04", "close": 10.62, "volume": 674621.0}, {"date": "2023-08-07", "close": 10.6, "volume": 606577.0}, {"date": "2023-08-08", "close": 10.64, "volume": 473706.0}, {"date": "2023-08-09", "close": 10.64, "volume": 652662.0}, {"date": "2023-08-10", "close": 10.59, "volume": 713862.0}, {"date": "2023-08-11", "close": 10.62, "volume": 534003.0}, {"date": "2023-08-14", "close": 10.58, "volume": 529107.0}, {"date": "2023-08-15", "close": 10.57, "volume": 557942.0}, {"date": "2023-08-16", "close": 10.46, "volume": 844828.0}, {"date": "2023-08-17", "close": 10.46, "volume": 726742.0}, {"date": "2023-08-18", "close": 10.43, "volume": 627461.0}, {"date": "2023-08-21", "close": 10.39, "volume": 767691.0}, {"date": "2023-08-22", "close": 10.37, "volume": 460875.0}, {"date": "2023-08-23", "close": 10.4, "volume": 627221.0}, {"date": "2023-08-24", "close": 10.37, "volume": 509800.0}, {"date": "2023-08-25", "close": 10.35, "volume": 532756.0}, {"date": "2023-08-28", "close": 10.36, "volume": 625788.0}, {"date": "2023-08-29", "close": 10.41, "volume": 1009652.0}, {"date": "2023-08-30", "close": 10.44, "volume": 673816.0}, {"date": "2023-08-31", "close": 10.44, "volume": 995770.0}, {"date": "2023-09-01", "close": 10.45, "volume": 707177.0}, {"date": "2023-09-05", "close": 10.39, "volume": 910828.0}, {"date": "2023-09-06", "close": 10.38, "volume": 731184.0}, {"date": "2023-09-07", "close": 10.3, "volume": 1147941.0}, {"date": "2023-09-08", "close": 10.22, "volume": 1166001.0}, {"date": "2023-09-11", "close": 10.22, "volume": 575861.0}, {"date": "2023-09-12", "close": 10.21, "volume": 939900.0}, {"date": "2023-09-13", "close": 10.21, "volume": 768674.0}, {"date": "2023-09-14", "close": 10.15, "volume": 1325563.0}, {"date": "2023-09-15", "close": 10.14, "volume": 1117398.0}, {"date": "2023-09-18", "close": 10.11, "volume": 850733.0}, {"date": "2023-09-19", "close": 10.09, "volume": 744741.0}, {"date": "2023-09-20", "close": 10.13, "volume": 839030.0}, {"date": "2023-09-21", "close": 10.01, "volume": 3678458.0}, {"date": "2023-09-22", "close": 10.04, "volume": 827402.0}, {"date": "2023-09-25", "close": 9.91, "volume": 970298.0}, {"date": "2023-09-26", "close": 9.73, "volume": 1922699.0}, {"date": "2023-09-27", "close": 9.63, "volume": 2799431.0}, {"date": "2023-09-28", "close": 9.61, "volume": 1987606.0}, {"date": "2023-09-29", "close": 9.68, "volume": 1355648.0}, {"date": "2023-10-02", "close": 9.57, "volume": 1498151.0}, {"date": "2023-10-03", "close": 9.57, "volume": 1894578.0}, {"date": "2023-10-04", "close": 9.66, "volume": 813220.0}, {"date": "2023-10-05", "close": 9.61, "volume": 706487.0}, {"date": "2023-10-06", "close": 9.58, "volume": 982202.0}, {"date": "2023-10-09", "close": 9.63, "volume": 723514.0}, {"date": "2023-10-10", "close": 9.71, "volume": 780920.0}, {"date": "2023-10-11", "close": 9.81, "volume": 1119911.0}, {"date": "2023-10-12", "close": 9.68, "volume": 793863.0}, {"date": "2023-10-13", "close": 9.72, "volume": 743815.0}, {"date": "2023-10-16", "close": 9.61, "volume": 1193075.0}, {"date": "2023-10-17", "close": 9.5, "volume": 773035.0}, {"date": "2023-10-18", "close": 9.39, "volume": 1048693.0}, {"date": "2023-10-19", "close": 9.35, "volume": 982153.0}, {"date": "2023-10-20", "close": 9.31, "volume": 943310.0}, {"date": "2023-10-23", "close": 9.22, "volume": 1292608.0}, {"date": "2023-10-24", "close": 9.37, "volume": 1054573.0}, {"date": "2023-10-25", "close": 9.25, "volume": 1347036.0}, {"date": "2023-10-26", "close": 9.31, "volume": 1132918.0}, {"date": "2023-10-27", "close": 9.35, "volume": 1198168.0}, {"date": "2023-10-30", "close": 9.41, "volume": 963143.0}, {"date": "2023-10-31", "close": 9.47, "volume": 857163.0}, {"date": "2023-11-01", "close": 9.71, "volume": 1179719.0}, {"date": "2023-11-02", "close": 9.87, "volume": 1508663.0}, {"date": "2023-11-03", "close": 10.07, "volume": 1371910.0}, {"date": "2023-11-06", "close": 10.01, "volume": 862641.0}, {"date": "2023-11-07", "close": 10.19, "volume": 2059379.0}, {"date": "2023-11-08", "close": 10.18, "volume": 846994.0}, {"date": "2023-11-09", "close": 10.01, "volume": 859134.0}, {"date": "2023-11-10", "close": 10.14, "volume": 720391.0}, {"date": "2023-11-13", "close": 10.13, "volume": 735912.0}, {"date": "2023-11-14", "close": 10.32, "volume": 976333.0}, {"date": "2023-11-15", "close": 10.31, "volume": 755464.0}, {"date": "2023-11-16", "close": 10.48, "volume": 1031535.0}, {"date": "2023-11-17", "close": 10.41, "volume": 736367.0}, {"date": "2023-11-20", "close": 10.47, "volume": 2939346.0}, {"date": "2023-11-21", "close": 10.47, "volume": 546242.0}, {"date": "2023-11-22", "close": 10.52, "volume": 755734.0}, {"date": "2023-11-24", "close": 10.51, "volume": 223226.0}, {"date": "2023-11-27", "close": 10.49, "volume": 961464.0}, {"date": "2023-11-28", "close": 10.49, "volume": 972844.0}, {"date": "2023-11-29", "close": 10.63, "volume": 952246.0}, {"date": "2023-11-30", "close": 10.61, "volume": 1128895.0}, {"date": "2023-12-01", "close": 10.72, "volume": 1303223.0}, {"date": "2023-12-04", "close": 10.7, "volume": 1215139.0}, {"date": "2023-12-05", "close": 10.74, "volume": 840612.0}, {"date": "2023-12-06", "close": 10.73, "volume": 886467.0}, {"date": "2023-12-07", "close": 10.81, "volume": 942970.0}, {"date": "2023-12-08", "close": 10.79, "volume": 891695.0}, {"date": "2023-12-11", "close": 10.8, "volume": 781663.0}, {"date": "2023-12-12", "close": 10.78, "volume": 1048902.0}, {"date": "2023-12-13", "close": 10.9, "volume": 1766709.0}, {"date": "2023-12-14", "close": 11.02, "volume": 1362948.0}, {"date": "2023-12-15", "close": 11.03, "volume": 1618760.0}, {"date": "2023-12-18", "close": 11.04, "volume": 1474173.0}, {"date": "2023-12-19", "close": 11.08, "volume": 1622556.0}, {"date": "2023-12-20", "close": 11.04, "volume": 2000503.0}, {"date": "2023-12-21", "close": 10.95, "volume": 1939644.0}, {"date": "2023-12-22", "close": 10.93, "volume": 1169274.0}, {"date": "2023-12-26", "close": 10.9, "volume": 2099241.0}, {"date": "2023-12-27", "close": 10.99, "volume": 1420343.0}, {"date": "2023-12-28", "close": 10.92, "volume": 2012678.0}, {"date": "2023-12-29", "close": 11.0, "volume": 1676143.0}, {"date": "2024-01-02", "close": 11.05, "volume": 731233.0}, {"date": "2024-01-03", "close": 11.07, "volume": 656703.0}, {"date": "2024-01-04", "close": 11.02, "volume": 551032.0}, {"date": "2024-01-05", "close": 11.01, "volume": 558684.0}, {"date": "2024-01-08", "close": 11.08, "volume": 629763.0}, {"date": "2024-01-09", "close": 11.01, "volume": 1136628.0}, {"date": "2024-01-10", "close": 10.99, "volume": 859488.0}, {"date": "2024-01-11", "close": 10.99, "volume": 927688.0}, {"date": "2024-01-12", "close": 11.04, "volume": 575152.0}, {"date": "2024-01-16", "close": 10.9, "volume": 798331.0}, {"date": "2024-01-17", "close": 10.78, "volume": 870371.0}, {"date": "2024-01-18", "close": 10.73, "volume": 690578.0}, {"date": "2024-01-19", "close": 10.74, "volume": 2027082.0}, {"date": "2024-01-22", "close": 10.81, "volume": 626439.0}, {"date": "2024-01-23", "close": 10.77, "volume": 474918.0}, {"date": "2024-01-24", "close": 10.75, "volume": 1180586.0}, {"date": "2024-01-25", "close": 10.75, "volume": 556241.0}, {"date": "2024-01-26", "close": 10.73, "volume": 628210.0}, {"date": "2024-01-29", "close": 10.9, "volume": 926545.0}, {"date": "2024-01-30", "close": 10.93, "volume": 607222.0}, {"date": "2024-01-31", "close": 11.03, "volume": 814573.0}, {"date": "2024-02-01", "close": 11.12, "volume": 699459.0}, {"date": "2024-02-02", "close": 11.07, "volume": 824952.0}, {"date": "2024-02-05", "close": 11.0, "volume": 822449.0}, {"date": "2024-02-06", "close": 11.05, "volume": 891357.0}, {"date": "2024-02-07", "close": 10.99, "volume": 638768.0}, {"date": "2024-02-08", "close": 10.97, "volume": 594007.0}, {"date": "2024-02-09", "close": 10.95, "volume": 667524.0}, {"date": "2024-02-12", "close": 10.99, "volume": 1233050.0}, {"date": "2024-02-13", "close": 10.91, "volume": 783708.0}, {"date": "2024-02-14", "close": 10.95, "volume": 590319.0}, {"date": "2024-02-15", "close": 11.04, "volume": 519728.0}, {"date": "2024-02-16", "close": 11.01, "volume": 985707.0}, {"date": "2024-02-20", "close": 11.03, "volume": 619548.0}, {"date": "2024-02-21", "close": 11.0, "volume": 569914.0}, {"date": "2024-02-22", "close": 11.0, "volume": 349935.0}, {"date": "2024-02-23", "close": 10.98, "volume": 687544.0}, {"date": "2024-02-26", "close": 10.91, "volume": 463714.0}, {"date": "2024-02-27", "close": 10.85, "volume": 853299.0}, {"date": "2024-02-28", "close": 10.89, "volume": 567591.0}, {"date": "2024-02-29", "close": 10.95, "volume": 469021.0}, {"date": "2024-03-01", "close": 11.01, "volume": 480071.0}, {"date": "2024-03-04", "close": 10.96, "volume": 1088569.0}, {"date": "2024-03-05", "close": 11.01, "volume": 821087.0}, {"date": "2024-03-06", "close": 11.06, "volume": 547209.0}, {"date": "2024-03-07", "close": 11.09, "volume": 482897.0}, {"date": "2024-03-08", "close": 11.08, "volume": 1662879.0}, {"date": "2024-03-11", "close": 11.1, "volume": 474851.0}, {"date": "2024-03-12", "close": 11.11, "volume": 702268.0}, {"date": "2024-03-13", "close": 11.13, "volume": 481171.0}, {"date": "2024-03-14", "close": 10.94, "volume": 962774.0}, {"date": "2024-03-15", "close": 10.97, "volume": 466685.0}, {"date": "2024-03-18", "close": 11.02, "volume": 467623.0}, {"date": "2024-03-19", "close": 11.01, "volume": 551520.0}, {"date": "2024-03-20", "close": 10.99, "volume": 724479.0}, {"date": "2024-03-21", "close": 11.03, "volume": 508981.0}, {"date": "2024-03-22", "close": 11.06, "volume": 719312.0}, {"date": "2024-03-25", "close": 11.0, "volume": 561864.0}, {"date": "2024-03-26", "close": 11.02, "volume": 462320.0}, {"date": "2024-03-27", "close": 11.03, "volume": 509275.0}, {"date": "2024-03-28", "close": 11.07, "volume": 820398.0}, {"date": "2024-04-01", "close": 10.96, "volume": 932321.0}, {"date": "2024-04-02", "close": 10.91, "volume": 668826.0}, {"date": "2024-04-03", "close": 10.92, "volume": 1160429.0}, {"date": "2024-04-04", "close": 10.88, "volume": 550969.0}, {"date": "2024-04-05", "close": 10.86, "volume": 608075.0}, {"date": "2024-04-08", "close": 10.88, "volume": 529934.0}, {"date": "2024-04-09", "close": 10.9, "volume": 482400.0}, {"date": "2024-04-10", "close": 10.75, "volume": 768341.0}, {"date": "2024-04-11", "close": 10.76, "volume": 688567.0}, {"date": "2024-04-12", "close": 10.72, "volume": 376775.0}, {"date": "2024-04-15", "close": 10.64, "volume": 1634110.0}, {"date": "2024-04-16", "close": 10.68, "volume": 876295.0}, {"date": "2024-04-17", "close": 10.73, "volume": 407481.0}, {"date": "2024-04-18", "close": 10.68, "volume": 549313.0}, {"date": "2024-04-19", "close": 10.66, "volume": 418548.0}, {"date": "2024-04-22", "close": 10.65, "volume": 373346.0}, {"date": "2024-04-23", "close": 10.69, "volume": 669282.0}, {"date": "2024-04-24", "close": 10.64, "volume": 525569.0}, {"date": "2024-04-25", "close": 10.62, "volume": 747438.0}, {"date": "2024-04-26", "close": 10.63, "volume": 678524.0}, {"date": "2024-04-29", "close": 10.65, "volume": 403723.0}, {"date": "2024-04-30", "close": 10.64, "volume": 953333.0}, {"date": "2024-05-01", "close": 10.67, "volume": 974981.0}, {"date": "2024-05-02", "close": 10.68, "volume": 949473.0}, {"date": "2024-05-03", "close": 10.74, "volume": 1212476.0}, {"date": "2024-05-06", "close": 10.78, "volume": 549696.0}, {"date": "2024-05-07", "close": 10.88, "volume": 701717.0}, {"date": "2024-05-08", "close": 10.9, "volume": 795354.0}, {"date": "2024-05-09", "close": 10.88, "volume": 1210170.0}, {"date": "2024-05-10", "close": 10.83, "volume": 1205825.0}, {"date": "2024-05-13", "close": 10.85, "volume": 1706160.0}, {"date": "2024-05-14", "close": 10.86, "volume": 1037660.0}, {"date": "2024-05-15", "close": 10.96, "volume": 757824.0}, {"date": "2024-05-16", "close": 10.97, "volume": 592325.0}, {"date": "2024-05-17", "close": 10.98, "volume": 727159.0}, {"date": "2024-05-20", "close": 10.97, "volume": 374925.0}, {"date": "2024-05-21", "close": 10.98, "volume": 586832.0}, {"date": "2024-05-22", "close": 10.86, "volume": 575890.0}, {"date": "2024-05-23", "close": 10.8, "volume": 655340.0}, {"date": "2024-05-24", "close": 10.88, "volume": 372408.0}, {"date": "2024-05-28", "close": 10.81, "volume": 573187.0}, {"date": "2024-05-29", "close": 10.73, "volume": 827236.0}, {"date": "2024-05-30", "close": 10.74, "volume": 599412.0}, {"date": "2024-05-31", "close": 10.87, "volume": 543502.0}, {"date": "2024-06-03", "close": 10.9, "volume": 644326.0}, {"date": "2024-06-04", "close": 11.03, "volume": 1132637.0}, {"date": "2024-06-05", "close": 11.08, "volume": 1458833.0}, {"date": "2024-06-06", "close": 11.16, "volume": 844514.0}, {"date": "2024-06-07", "close": 11.16, "volume": 690292.0}, {"date": "2024-06-10", "close": 11.21, "volume": 683353.0}, {"date": "2024-06-11", "close": 11.25, "volume": 743197.0}, {"date": "2024-06-12", "close": 11.3, "volume": 757585.0}, {"date": "2024-06-13", "close": 11.41, "volume": 811486.0}, {"date": "2024-06-14", "close": 11.4, "volume": 1140580.0}, {"date": "2024-06-17", "close": 11.36, "volume": 1014068.0}, {"date": "2024-06-18", "close": 11.42, "volume": 839537.0}, {"date": "2024-06-20", "close": 11.39, "volume": 839106.0}, {"date": "2024-06-21", "close": 11.37, "volume": 693114.0}, {"date": "2024-06-24", "close": 11.39, "volume": 521441.0}, {"date": "2024-06-25", "close": 11.41, "volume": 1150076.0}, {"date": "2024-06-26", "close": 11.42, "volume": 743083.0}, {"date": "2024-06-27", "close": 11.43, "volume": 1109820.0}, {"date": "2024-06-28", "close": 11.46, "volume": 1678262.0}, {"date": "2024-07-01", "close": 11.43, "volume": 841004.0}, {"date": "2024-07-02", "close": 11.4, "volume": 1154158.0}, {"date": "2024-07-03", "close": 11.35, "volume": 813624.0}, {"date": "2024-07-05", "close": 11.41, "volume": 559120.0}, {"date": "2024-07-08", "close": 11.41, "volume": 901125.0}, {"date": "2024-07-09", "close": 11.4, "volume": 812787.0}, {"date": "2024-07-10", "close": 11.44, "volume": 1061578.0}, {"date": "2024-07-11", "close": 11.58, "volume": 865090.0}, {"date": "2024-07-12", "close": 11.61, "volume": 1475703.0}, {"date": "2024-07-15", "close": 11.48, "volume": 1024904.0}, {"date": "2024-07-16", "close": 11.45, "volume": 1068063.0}, {"date": "2024-07-17", "close": 11.41, "volume": 1212270.0}, {"date": "2024-07-18", "close": 11.38, "volume": 629970.0}, {"date": "2024-07-19", "close": 11.31, "volume": 1729956.0}, {"date": "2024-07-22", "close": 11.41, "volume": 857522.0}, {"date": "2024-07-23", "close": 11.43, "volume": 619092.0}, {"date": "2024-07-24", "close": 11.4, "volume": 664669.0}, {"date": "2024-07-25", "close": 11.43, "volume": 675473.0}, {"date": "2024-07-26", "close": 11.49, "volume": 621702.0}, {"date": "2024-07-29", "close": 11.5, "volume": 578184.0}, {"date": "2024-07-30", "close": 11.49, "volume": 700225.0}, {"date": "2024-07-31", "close": 11.53, "volume": 1264908.0}, {"date": "2024-08-01", "close": 11.66, "volume": 2613637.0}, {"date": "2024-08-02", "close": 11.76, "volume": 1427348.0}, {"date": "2024-08-05", "close": 11.53, "volume": 2575587.0}, {"date": "2024-08-06", "close": 11.66, "volume": 1176564.0}, {"date": "2024-08-07", "close": 11.69, "volume": 1120686.0}, {"date": "2024-08-08", "close": 11.68, "volume": 774763.0}, {"date": "2024-08-09", "close": 11.68, "volume": 904207.0}, {"date": "2024-08-12", "close": 11.65, "volume": 854652.0}, {"date": "2024-08-13", "close": 11.67, "volume": 1422214.0}, {"date": "2024-08-14", "close": 11.71, "volume": 737339.0}, {"date": "2024-08-15", "close": 11.6, "volume": 964526.0}, {"date": "2024-08-16", "close": 11.6, "volume": 997408.0}, {"date": "2024-08-19", "close": 11.63, "volume": 887480.0}, {"date": "2024-08-20", "close": 11.63, "volume": 866287.0}, {"date": "2024-08-21", "close": 11.62, "volume": 1020416.0}, {"date": "2024-08-22", "close": 11.58, "volume": 808878.0}, {"date": "2024-08-23", "close": 11.62, "volume": 1067513.0}, {"date": "2024-08-26", "close": 11.59, "volume": 943642.0}, {"date": "2024-08-27", "close": 11.61, "volume": 880642.0}, {"date": "2024-08-28", "close": 11.58, "volume": 990208.0}, {"date": "2024-08-29", "close": 11.55, "volume": 1003983.0}, {"date": "2024-08-30", "close": 11.6, "volume": 886396.0}, {"date": "2024-09-03", "close": 11.58, "volume": 1228400.0}, {"date": "2024-09-04", "close": 11.63, "volume": 1217019.0}, {"date": "2024-09-05", "close": 11.66, "volume": 1411247.0}, {"date": "2024-09-06", "close": 11.7, "volume": 1057115.0}, {"date": "2024-09-09", "close": 11.72, "volume": 806051.0}, {"date": "2024-09-10", "close": 11.73, "volume": 1706172.0}, {"date": "2024-09-11", "close": 11.79, "volume": 1040405.0}, {"date": "2024-09-12", "close": 11.83, "volume": 1480561.0}, {"date": "2024-09-13", "close": 11.83, "volume": 967808.0}, {"date": "2024-09-16", "close": 11.83, "volume": 948116.0}, {"date": "2024-09-17", "close": 11.83, "volume": 1016918.0}, {"date": "2024-09-18", "close": 11.82, "volume": 1461955.0}, {"date": "2024-09-19", "close": 11.86, "volume": 1586860.0}, {"date": "2024-09-20", "close": 11.85, "volume": 822633.0}, {"date": "2024-09-23", "close": 11.86, "volume": 609272.0}, {"date": "2024-09-24", "close": 11.92, "volume": 856943.0}, {"date": "2024-09-25", "close": 11.91, "volume": 669561.0}, {"date": "2024-09-26", "close": 11.92, "volume": 698779.0}, {"date": "2024-09-27", "close": 11.95, "volume": 803592.0}, {"date": "2024-09-30", "close": 11.97, "volume": 1399059.0}, {"date": "2024-10-01", "close": 12.03, "volume": 1468678.0}, {"date": "2024-10-02", "close": 12.03, "volume": 1113097.0}, {"date": "2024-10-03", "close": 12.03, "volume": 1064554.0}, {"date": "2024-10-04", "close": 11.97, "volume": 1223623.0}, {"date": "2024-10-07", "close": 11.86, "volume": 1279288.0}, {"date": "2024-10-08", "close": 11.89, "volume": 731518.0}, {"date": "2024-10-09", "close": 11.93, "volume": 970068.0}, {"date": "2024-10-10", "close": 11.88, "volume": 832103.0}, {"date": "2024-10-11", "close": 11.92, "volume": 1166486.0}, {"date": "2024-10-14", "close": 11.86, "volume": 982756.0}, {"date": "2024-10-15", "close": 11.83, "volume": 1015980.0}, {"date": "2024-10-16", "close": 11.86, "volume": 683047.0}, {"date": "2024-10-17", "close": 11.85, "volume": 1054073.0}, {"date": "2024-10-18", "close": 11.89, "volume": 642156.0}, {"date": "2024-10-21", "close": 11.78, "volume": 874044.0}, {"date": "2024-10-22", "close": 11.71, "volume": 1298871.0}, {"date": "2024-10-23", "close": 11.58, "volume": 1267464.0}, {"date": "2024-10-24", "close": 11.57, "volume": 1432614.0}, {"date": "2024-10-25", "close": 11.59, "volume": 824484.0}, {"date": "2024-10-28", "close": 11.57, "volume": 798413.0}, {"date": "2024-10-29", "close": 11.49, "volume": 1333148.0}, {"date": "2024-10-30", "close": 11.54, "volume": 777929.0}, {"date": "2024-10-31", "close": 11.6, "volume": 1580027.0}, {"date": "2024-11-01", "close": 11.43, "volume": 2377318.0}, {"date": "2024-11-04", "close": 11.35, "volume": 1756413.0}, {"date": "2024-11-05", "close": 11.47, "volume": 957631.0}, {"date": "2024-11-06", "close": 11.31, "volume": 1629466.0}, {"date": "2024-11-07", "close": 11.46, "volume": 1110135.0}, {"date": "2024-11-08", "close": 11.54, "volume": 1615103.0}, {"date": "2024-11-11", "close": 11.57, "volume": 846357.0}, {"date": "2024-11-12", "close": 11.49, "volume": 897288.0}, {"date": "2024-11-13", "close": 11.53, "volume": 848571.0}, {"date": "2024-11-14", "close": 11.59, "volume": 964889.0}, {"date": "2024-11-15", "close": 11.53, "volume": 740302.0}, {"date": "2024-11-18", "close": 11.54, "volume": 813382.0}, {"date": "2024-11-19", "close": 11.59, "volume": 607717.0}, {"date": "2024-11-20", "close": 11.62, "volume": 619486.0}, {"date": "2024-11-21", "close": 11.6, "volume": 622605.0}, {"date": "2024-11-22", "close": 11.62, "volume": 727834.0}, {"date": "2024-11-25", "close": 11.67, "volume": 982038.0}, {"date": "2024-11-26", "close": 11.72, "volume": 771368.0}, {"date": "2024-11-27", "close": 11.82, "volume": 1054814.0}, {"date": "2024-11-29", "close": 11.89, "volume": 601495.0}, {"date": "2024-12-02", "close": 11.9, "volume": 886976.0}, {"date": "2024-12-03", "close": 11.9, "volume": 1043478.0}, {"date": "2024-12-04", "close": 11.89, "volume": 1255216.0}, {"date": "2024-12-05", "close": 11.81, "volume": 941590.0}, {"date": "2024-12-06", "close": 11.9, "volume": 998857.0}, {"date": "2024-12-09", "close": 11.87, "volume": 637241.0}, {"date": "2024-12-10", "close": 11.85, "volume": 858384.0}, {"date": "2024-12-11", "close": 11.86, "volume": 1652180.0}, {"date": "2024-12-12", "close": 11.71, "volume": 1447747.0}, {"date": "2024-12-13", "close": 11.57, "volume": 1401218.0}, {"date": "2024-12-16", "close": 11.49, "volume": 1583077.0}, {"date": "2024-12-17", "close": 11.45, "volume": 1595463.0}, {"date": "2024-12-18", "close": 11.33, "volume": 1604341.0}, {"date": "2024-12-19", "close": 11.18, "volume": 1936771.0}, {"date": "2024-12-20", "close": 11.18, "volume": 1498888.0}, {"date": "2024-12-23", "close": 11.11, "volume": 1504632.0}, {"date": "2024-12-24", "close": 11.1, "volume": 1071226.0}, {"date": "2024-12-26", "close": 11.13, "volume": 2143824.0}, {"date": "2024-12-27", "close": 11.12, "volume": 1891309.0}, {"date": "2024-12-30", "close": 11.16, "volume": 2562521.0}, {"date": "2024-12-31", "close": 11.28, "volume": 2348265.0}, {"date": "2025-01-02", "close": 11.37, "volume": 732078.0}, {"date": "2025-01-03", "close": 11.45, "volume": 966652.0}, {"date": "2025-01-06", "close": 11.41, "volume": 943466.0}, {"date": "2025-01-07", "close": 11.36, "volume": 983531.0}, {"date": "2025-01-08", "close": 11.31, "volume": 1052680.0}, {"date": "2025-01-10", "close": 11.26, "volume": 1137774.0}, {"date": "2025-01-13", "close": 11.26, "volume": 1116744.0}, {"date": "2025-01-14", "close": 11.25, "volume": 802163.0}, {"date": "2025-01-15", "close": 11.2, "volume": 1470754.0}, {"date": "2025-01-16", "close": 11.19, "volume": 944348.0}, {"date": "2025-01-17", "close": 11.25, "volume": 965880.0}, {"date": "2025-01-21", "close": 11.34, "volume": 1011945.0}, {"date": "2025-01-22", "close": 11.29, "volume": 706284.0}, {"date": "2025-01-23", "close": 11.23, "volume": 1069310.0}, {"date": "2025-01-24", "close": 11.21, "volume": 1158537.0}, {"date": "2025-01-27", "close": 11.29, "volume": 831642.0}, {"date": "2025-01-28", "close": 11.27, "volume": 850480.0}, {"date": "2025-01-29", "close": 11.25, "volume": 783370.0}, {"date": "2025-01-30", "close": 11.33, "volume": 836576.0}, {"date": "2025-01-31", "close": 11.42, "volume": 996254.0}, {"date": "2025-02-03", "close": 11.42, "volume": 916540.0}, {"date": "2025-02-04", "close": 11.49, "volume": 759181.0}, {"date": "2025-02-05", "close": 11.55, "volume": 849051.0}, {"date": "2025-02-06", "close": 11.56, "volume": 797835.0}, {"date": "2025-02-07", "close": 11.56, "volume": 907031.0}, {"date": "2025-02-10", "close": 11.61, "volume": 1024141.0}, {"date": "2025-02-11", "close": 11.59, "volume": 788588.0}, {"date": "2025-02-12", "close": 11.52, "volume": 1121244.0}, {"date": "2025-02-13", "close": 11.55, "volume": 1146843.0}, {"date": "2025-02-14", "close": 11.56, "volume": 911638.0}, {"date": "2025-02-18", "close": 11.55, "volume": 901220.0}, {"date": "2025-02-19", "close": 11.56, "volume": 901096.0}, {"date": "2025-02-20", "close": 11.51, "volume": 977781.0}, {"date": "2025-02-21", "close": 11.53, "volume": 642453.0}, {"date": "2025-02-24", "close": 11.54, "volume": 696913.0}, {"date": "2025-02-25", "close": 11.58, "volume": 768370.0}, {"date": "2025-02-26", "close": 11.6, "volume": 688625.0}, {"date": "2025-02-27", "close": 11.59, "volume": 716902.0}, {"date": "2025-02-28", "close": 11.6, "volume": 1016327.0}, {"date": "2025-03-03", "close": 11.6, "volume": 1009952.0}, {"date": "2025-03-04", "close": 11.56, "volume": 930477.0}, {"date": "2025-03-05", "close": 11.54, "volume": 795035.0}, {"date": "2025-03-06", "close": 11.48, "volume": 1079449.0}, {"date": "2025-03-07", "close": 11.46, "volume": 710165.0}, {"date": "2025-03-10", "close": 11.48, "volume": 740449.0}, {"date": "2025-03-11", "close": 11.44, "volume": 607049.0}, {"date": "2025-03-12", "close": 11.38, "volume": 1156288.0}, {"date": "2025-03-13", "close": 11.37, "volume": 820371.0}, {"date": "2025-03-14", "close": 11.26, "volume": 778943.0}, {"date": "2025-03-17", "close": 11.24, "volume": 834686.0}, {"date": "2025-03-18", "close": 11.22, "volume": 856382.0}, {"date": "2025-03-19", "close": 11.18, "volume": 1074947.0}, {"date": "2025-03-20", "close": 11.26, "volume": 823342.0}, {"date": "2025-03-21", "close": 11.31, "volume": 1158363.0}, {"date": "2025-03-24", "close": 11.32, "volume": 889198.0}, {"date": "2025-03-25", "close": 11.24, "volume": 789487.0}, {"date": "2025-03-26", "close": 11.17, "volume": 854342.0}, {"date": "2025-03-27", "close": 11.13, "volume": 797525.0}, {"date": "2025-03-28", "close": 11.14, "volume": 918558.0}, {"date": "2025-03-31", "close": 11.2, "volume": 997089.0}, {"date": "2025-04-01", "close": 11.24, "volume": 892276.0}, {"date": "2025-04-02", "close": 11.2, "volume": 881556.0}, {"date": "2025-04-03", "close": 11.23, "volume": 1278843.0}, {"date": "2025-04-04", "close": 11.03, "volume": 1802993.0}, {"date": "2025-04-07", "close": 10.67, "volume": 2655872.0}, {"date": "2025-04-08", "close": 10.29, "volume": 3012386.0}, {"date": "2025-04-09", "close": 10.7, "volume": 5351687.0}, {"date": "2025-04-10", "close": 10.61, "volume": 2742315.0}, {"date": "2025-04-11", "close": 10.61, "volume": 2173601.0}, {"date": "2025-04-14", "close": 10.75, "volume": 1307369.0}, {"date": "2025-04-15", "close": 10.66, "volume": 1291792.0}, {"date": "2025-04-16", "close": 10.69, "volume": 935716.0}, {"date": "2025-04-17", "close": 10.7, "volume": 731439.0}, {"date": "2025-04-21", "close": 10.56, "volume": 797126.0}, {"date": "2025-04-22", "close": 10.62, "volume": 879769.0}, {"date": "2025-04-23", "close": 10.63, "volume": 1042745.0}, {"date": "2025-04-24", "close": 10.75, "volume": 1320565.0}, {"date": "2025-04-25", "close": 10.8, "volume": 1244983.0}, {"date": "2025-04-28", "close": 10.81, "volume": 897423.0}, {"date": "2025-04-29", "close": 10.82, "volume": 965673.0}, {"date": "2025-04-30", "close": 10.88, "volume": 1314536.0}, {"date": "2025-05-01", "close": 10.94, "volume": 1303002.0}, {"date": "2025-05-02", "close": 10.93, "volume": 746338.0}, {"date": "2025-05-05", "close": 10.97, "volume": 2163131.0}, {"date": "2025-05-06", "close": 11.0, "volume": 878493.0}, {"date": "2025-05-07", "close": 11.04, "volume": 888701.0}, {"date": "2025-05-08", "close": 11.0, "volume": 1166188.0}, {"date": "2025-05-09", "close": 11.01, "volume": 1065786.0}, {"date": "2025-05-12", "close": 10.96, "volume": 1427309.0}, {"date": "2025-05-13", "close": 10.96, "volume": 982575.0}, {"date": "2025-05-14", "close": 10.91, "volume": 1551258.0}, {"date": "2025-05-15", "close": 10.94, "volume": 1349758.0}, {"date": "2025-05-16", "close": 10.93, "volume": 1021438.0}, {"date": "2025-05-19", "close": 10.89, "volume": 1442830.0}, {"date": "2025-05-20", "close": 10.89, "volume": 967678.0}, {"date": "2025-05-21", "close": 10.75, "volume": 1229799.0}, {"date": "2025-05-22", "close": 10.82, "volume": 1271182.0}, {"date": "2025-05-23", "close": 10.75, "volume": 607720.0}, {"date": "2025-05-27", "close": 10.84, "volume": 1256610.0}, {"date": "2025-05-28", "close": 10.81, "volume": 557910.0}, {"date": "2025-05-29", "close": 10.81, "volume": 675131.0}, {"date": "2025-05-30", "close": 10.86, "volume": 925199.0}, {"date": "2025-06-02", "close": 10.81, "volume": 909056.0}, {"date": "2025-06-03", "close": 10.78, "volume": 871403.0}, {"date": "2025-06-04", "close": 10.81, "volume": 1046303.0}, {"date": "2025-06-05", "close": 10.85, "volume": 599351.0}, {"date": "2025-06-06", "close": 10.81, "volume": 859793.0}, {"date": "2025-06-09", "close": 10.82, "volume": 1036554.0}, {"date": "2025-06-10", "close": 10.87, "volume": 1183202.0}, {"date": "2025-06-11", "close": 10.91, "volume": 857133.0}, {"date": "2025-06-12", "close": 10.97, "volume": 1308431.0}, {"date": "2025-06-13", "close": 10.82, "volume": 809002.0}, {"date": "2025-06-16", "close": 10.77, "volume": 1594313.0}, {"date": "2025-06-17", "close": 10.81, "volume": 774982.0}, {"date": "2025-06-18", "close": 10.78, "volume": 625608.0}, {"date": "2025-06-20", "close": 10.8, "volume": 720762.0}, {"date": "2025-06-23", "close": 10.82, "volume": 619339.0}, {"date": "2025-06-24", "close": 10.82, "volume": 1023495.0}, {"date": "2025-06-25", "close": 10.82, "volume": 816157.0}, {"date": "2025-06-26", "close": 10.85, "volume": 1132788.0}, {"date": "2025-06-27", "close": 10.84, "volume": 1167956.0}, {"date": "2025-06-30", "close": 10.92, "volume": 1151701.0}, {"date": "2025-07-01", "close": 10.99, "volume": 1209351.0}, {"date": "2025-07-02", "close": 11.0, "volume": 825024.0}, {"date": "2025-07-03", "close": 11.01, "volume": 665136.0}, {"date": "2025-07-07", "close": 10.99, "volume": 723708.0}, {"date": "2025-07-08", "close": 10.98, "volume": 1137644.0}, {"date": "2025-07-09", "close": 10.99, "volume": 769491.0}, {"date": "2025-07-10", "close": 10.98, "volume": 834548.0}, {"date": "2025-07-11", "close": 11.01, "volume": 889395.0}, {"date": "2025-07-14", "close": 10.99, "volume": 957649.0}, {"date": "2025-07-15", "close": 10.89, "volume": 927269.0}, {"date": "2025-07-16", "close": 10.82, "volume": 958188.0}, {"date": "2025-07-17", "close": 10.75, "volume": 1413954.0}, {"date": "2025-07-18", "close": 10.69, "volume": 1259416.0}, {"date": "2025-07-21", "close": 10.64, "volume": 1097897.0}, {"date": "2025-07-22", "close": 10.68, "volume": 913524.0}, {"date": "2025-07-23", "close": 10.62, "volume": 1156661.0}, {"date": "2025-07-24", "close": 10.65, "volume": 684185.0}, {"date": "2025-07-25", "close": 10.73, "volume": 864396.0}, {"date": "2025-07-28", "close": 10.69, "volume": 804103.0}, {"date": "2025-07-29", "close": 10.73, "volume": 897832.0}, {"date": "2025-07-30", "close": 10.68, "volume": 1048191.0}, {"date": "2025-07-31", "close": 10.74, "volume": 1234256.0}, {"date": "2025-08-01", "close": 10.85, "volume": 1284747.0}, {"date": "2025-08-04", "close": 10.83, "volume": 751989.0}, {"date": "2025-08-05", "close": 10.94, "volume": 949155.0}, {"date": "2025-08-06", "close": 10.93, "volume": 901758.0}, {"date": "2025-08-07", "close": 10.97, "volume": 1035150.0}, {"date": "2025-08-08", "close": 10.9, "volume": 607981.0}, {"date": "2025-08-11", "close": 10.92, "volume": 1380529.0}, {"date": "2025-08-12", "close": 10.94, "volume": 1384744.0}, {"date": "2025-08-13", "close": 11.03, "volume": 868787.0}, {"date": "2025-08-14", "close": 10.96, "volume": 1137607.0}, {"date": "2025-08-15", "close": 10.83, "volume": 969852.0}, {"date": "2025-08-18", "close": 10.81, "volume": 778305.0}, {"date": "2025-08-19", "close": 10.81, "volume": 784420.0}, {"date": "2025-08-20", "close": 10.8, "volume": 842950.0}, {"date": "2025-08-21", "close": 10.79, "volume": 686223.0}, {"date": "2025-08-22", "close": 10.9, "volume": 1197164.0}, {"date": "2025-08-25", "close": 10.97, "volume": 900854.0}, {"date": "2025-08-26", "close": 10.94, "volume": 803532.0}, {"date": "2025-08-27", "close": 10.97, "volume": 881578.0}, {"date": "2025-08-28", "close": 10.94, "volume": 747046.0}, {"date": "2025-08-29", "close": 11.0, "volume": 860760.0}, {"date": "2025-09-02", "close": 10.96, "volume": 1045132.0}, {"date": "2025-09-03", "close": 11.02, "volume": 956068.0}, {"date": "2025-09-04", "close": 10.98, "volume": 1127808.0}, {"date": "2025-09-05", "close": 11.11, "volume": 1867106.0}, {"date": "2025-09-08", "close": 11.3, "volume": 999714.0}, {"date": "2025-09-09", "close": 11.24, "volume": 1370219.0}, {"date": "2025-09-10", "close": 11.37, "volume": 841495.0}, {"date": "2025-09-11", "close": 11.43, "volume": 964062.0}, {"date": "2025-09-12", "close": 11.38, "volume": 1006080.0}, {"date": "2025-09-15", "close": 11.34, "volume": 988808.0}, {"date": "2025-09-16", "close": 11.33, "volume": 850820.0}, {"date": "2025-09-17", "close": 11.32, "volume": 1180711.0}, {"date": "2025-09-18", "close": 11.27, "volume": 1357034.0}, {"date": "2025-09-19", "close": 11.27, "volume": 650274.0}, {"date": "2025-09-22", "close": 11.26, "volume": 796362.0}, {"date": "2025-09-23", "close": 11.41, "volume": 952898.0}, {"date": "2025-09-24", "close": 11.28, "volume": 727160.0}, {"date": "2025-09-25", "close": 11.33, "volume": 858341.0}, {"date": "2025-09-26", "close": 11.31, "volume": 718122.0}, {"date": "2025-09-29", "close": 11.32, "volume": 650262.0}, {"date": "2025-09-30", "close": 11.39, "volume": 851351.0}, {"date": "2025-10-01", "close": 11.43, "volume": 1146982.0}, {"date": "2025-10-02", "close": 11.37, "volume": 737820.0}, {"date": "2025-10-03", "close": 11.25, "volume": 859906.0}, {"date": "2025-10-06", "close": 11.22, "volume": 1036333.0}, {"date": "2025-10-07", "close": 11.37, "volume": 830231.0}, {"date": "2025-10-08", "close": 11.39, "volume": 730239.0}, {"date": "2025-10-09", "close": 11.35, "volume": 523953.0}, {"date": "2025-10-10", "close": 11.36, "volume": 856764.0}, {"date": "2025-10-13", "close": 11.46, "volume": 691803.0}, {"date": "2025-10-14", "close": 11.43, "volume": 589542.0}, {"date": "2025-10-15", "close": 11.46, "volume": 1083967.0}, {"date": "2025-10-16", "close": 11.43, "volume": 815526.0}, {"date": "2025-10-17", "close": 11.35, "volume": 689981.0}, {"date": "2025-10-20", "close": 11.35, "volume": 696880.0}, {"date": "2025-10-21", "close": 11.36, "volume": 884342.0}, {"date": "2025-10-22", "close": 11.34, "volume": 790065.0}, {"date": "2025-10-23", "close": 11.42, "volume": 1000510.0}, {"date": "2025-10-24", "close": 11.49, "volume": 783020.0}, {"date": "2025-10-27", "close": 11.52, "volume": 630375.0}, {"date": "2025-10-28", "close": 11.5, "volume": 545373.0}, {"date": "2025-10-29", "close": 11.45, "volume": 1014736.0}, {"date": "2025-10-30", "close": 11.5, "volume": 859564.0}, {"date": "2025-10-31", "close": 11.65, "volume": 1155946.0}, {"date": "2025-11-03", "close": 11.64, "volume": 940666.0}, {"date": "2025-11-04", "close": 11.63, "volume": 1174638.0}, {"date": "2025-11-05", "close": 11.63, "volume": 979660.0}, {"date": "2025-11-06", "close": 11.59, "volume": 835833.0}, {"date": "2025-11-07", "close": 11.48, "volume": 1352542.0}, {"date": "2025-11-10", "close": 11.54, "volume": 877508.0}, {"date": "2025-11-11", "close": 11.68, "volume": 872833.0}, {"date": "2025-11-12", "close": 11.59, "volume": 939128.0}, {"date": "2025-11-13", "close": 11.57, "volume": 1227724.0}, {"date": "2025-11-14", "close": 11.53, "volume": 726844.0}, {"date": "2025-11-17", "close": 11.52, "volume": 745984.0}, {"date": "2025-11-18", "close": 11.52, "volume": 722714.0}, {"date": "2025-11-19", "close": 11.52, "volume": 549240.0}, {"date": "2025-11-20", "close": 11.51, "volume": 763887.0}, {"date": "2025-11-21", "close": 11.48, "volume": 759605.0}, {"date": "2025-11-24", "close": 11.34, "volume": 1686031.0}, {"date": "2025-11-25", "close": 11.51, "volume": 1134451.0}, {"date": "2025-11-26", "close": 11.51, "volume": 565167.0}, {"date": "2025-11-28", "close": 11.58, "volume": 550716.0}, {"date": "2025-12-01", "close": 11.49, "volume": 1115502.0}, {"date": "2025-12-02", "close": 11.54, "volume": 735107.0}, {"date": "2025-12-03", "close": 11.56, "volume": 1466119.0}, {"date": "2025-12-04", "close": 11.63, "volume": 1049097.0}, {"date": "2025-12-05", "close": 11.67, "volume": 1158744.0}, {"date": "2025-12-08", "close": 11.61, "volume": 1174396.0}, {"date": "2025-12-09", "close": 11.56, "volume": 1332311.0}, {"date": "2025-12-10", "close": 11.58, "volume": 1097501.0}, {"date": "2025-12-11", "close": 11.64, "volume": 1100565.0}, {"date": "2025-12-12", "close": 11.59, "volume": 885092.0}, {"date": "2025-12-15", "close": 11.53, "volume": 695559.0}, {"date": "2025-12-16", "close": 11.53, "volume": 1129806.0}, {"date": "2025-12-17", "close": 11.58, "volume": 974216.0}, {"date": "2025-12-18", "close": 11.61, "volume": 1021193.0}, {"date": "2025-12-19", "close": 11.56, "volume": 978202.0}, {"date": "2025-12-22", "close": 11.5, "volume": 1162780.0}, {"date": "2025-12-23", "close": 11.56, "volume": 984179.0}, {"date": "2025-12-24", "close": 11.56, "volume": 829025.0}, {"date": "2025-12-26", "close": 11.55, "volume": 980252.0}, {"date": "2025-12-29", "close": 11.6, "volume": 1147465.0}, {"date": "2025-12-30", "close": 11.7, "volume": 1560536.0}, {"date": "2025-12-31", "close": 11.63, "volume": 1482123.0}, {"date": "2026-01-02", "close": 11.65, "volume": 817907.0}, {"date": "2026-01-05", "close": 11.64, "volume": 816103.0}, {"date": "2026-01-06", "close": 11.68, "volume": 657761.0}, {"date": "2026-01-07", "close": 11.73, "volume": 809590.0}, {"date": "2026-01-08", "close": 11.72, "volume": 762556.0}, {"date": "2026-01-09", "close": 11.73, "volume": 1182349.0}, {"date": "2026-01-12", "close": 11.75, "volume": 655275.0}, {"date": "2026-01-13", "close": 11.82, "volume": 1033421.0}, {"date": "2026-01-14", "close": 11.81, "volume": 770508.0}, {"date": "2026-01-15", "close": 11.76, "volume": 628732.0}, {"date": "2026-01-16", "close": 11.72, "volume": 667663.0}, {"date": "2026-01-20", "close": 11.67, "volume": 711872.0}, {"date": "2026-01-21", "close": 11.63, "volume": 1181571.0}, {"date": "2026-01-22", "close": 11.59, "volume": 884937.0}, {"date": "2026-01-23", "close": 11.56, "volume": 717016.0}, {"date": "2026-01-26", "close": 11.5, "volume": 1091822.0}, {"date": "2026-01-27", "close": 11.57, "volume": 875264.0}, {"date": "2026-01-28", "close": 11.65, "volume": 1088756.0}, {"date": "2026-01-29", "close": 11.65, "volume": 573919.0}, {"date": "2026-01-30", "close": 11.67, "volume": 669548.0}, {"date": "2026-02-02", "close": 11.72, "volume": 1062230.0}, {"date": "2026-02-03", "close": 11.68, "volume": 1234969.0}, {"date": "2026-02-04", "close": 11.66, "volume": 1181498.0}, {"date": "2026-02-05", "close": 11.72, "volume": 988938.0}, {"date": "2026-02-06", "close": 11.75, "volume": 745626.0}, {"date": "2026-02-09", "close": 11.76, "volume": 801141.0}, {"date": "2026-02-10", "close": 11.77, "volume": 1073467.0}, {"date": "2026-02-11", "close": 11.78, "volume": 740152.0}, {"date": "2026-02-12", "close": 11.76, "volume": 1225445.0}, {"date": "2026-02-13", "close": 11.75, "volume": 750320.0}, {"date": "2026-02-17", "close": 11.78, "volume": 616543.0}, {"date": "2026-02-18", "close": 11.79, "volume": 605076.0}, {"date": "2026-02-19", "close": 11.81, "volume": 657533.0}, {"date": "2026-02-20", "close": 11.77, "volume": 611251.0}, {"date": "2026-02-23", "close": 11.78, "volume": 644597.0}, {"date": "2026-02-24", "close": 11.84, "volume": 1064819.0}, {"date": "2026-02-25", "close": 11.83, "volume": 649570.0}, {"date": "2026-02-26", "close": 11.84, "volume": 514625.0}, {"date": "2026-02-27", "close": 11.85, "volume": 729516.0}, {"date": "2026-03-02", "close": 11.9, "volume": 833490.0}, {"date": "2026-03-03", "close": 11.83, "volume": 1001436.0}, {"date": "2026-03-04", "close": 11.76, "volume": 832237.0}, {"date": "2026-03-05", "close": 11.67, "volume": 1104019.0}, {"date": "2026-03-06", "close": 11.71, "volume": 470170.0}, {"date": "2026-03-09", "close": 11.68, "volume": 601229.0}, {"date": "2026-03-10", "close": 11.74, "volume": 969398.0}, {"date": "2026-03-11", "close": 11.7, "volume": 1056425.0}, {"date": "2026-03-12", "close": 11.62, "volume": 706402.0}, {"date": "2026-03-13", "close": 11.58, "volume": 874951.0}, {"date": "2026-03-16", "close": 11.6, "volume": 588409.0}, {"date": "2026-03-17", "close": 11.59, "volume": 524996.0}, {"date": "2026-03-18", "close": 11.6, "volume": 747199.0}, {"date": "2026-03-19", "close": 11.58, "volume": 686768.0}, {"date": "2026-03-20", "close": 11.25, "volume": 1605696.0}, {"date": "2026-03-23", "close": 11.29, "volume": 1091413.0}, {"date": "2026-03-24", "close": 11.06, "volume": 2138308.0}, {"date": "2026-03-25", "close": 11.15, "volume": 1452258.0}, {"date": "2026-03-26", "close": 10.97, "volume": 948076.0}, {"date": "2026-03-27", "close": 11.02, "volume": 1625711.0}, {"date": "2026-03-30", "close": 10.98, "volume": 1158702.0}, {"date": "2026-03-31", "close": 11.23, "volume": 1297655.0}, {"date": "2026-04-01", "close": 11.41, "volume": 1167214.0}, {"date": "2026-04-02", "close": 11.34, "volume": 707988.0}, {"date": "2026-04-06", "close": 11.18, "volume": 1101499.0}, {"date": "2026-04-07", "close": 11.16, "volume": 1087401.0}, {"date": "2026-04-08", "close": 11.52, "volume": 1356390.0}, {"date": "2026-04-09", "close": 11.57, "volume": 663326.0}, {"date": "2026-04-10", "close": 11.52, "volume": 420812.0}, {"date": "2026-04-13", "close": 11.61, "volume": 818592.0}, {"date": "2026-04-14", "close": 11.57, "volume": 764506.0}, {"date": "2026-04-15", "close": 11.51, "volume": 704433.0}, {"date": "2026-04-16", "close": 11.5, "volume": 633814.0}, {"date": "2026-04-17", "close": 11.55, "volume": 927367.0}, {"date": "2026-04-20", "close": 11.58, "volume": 837653.0}, {"date": "2026-04-21", "close": 11.55, "volume": 1017883.0}, {"date": "2026-04-22", "close": 11.55, "volume": 635626.0}, {"date": "2026-04-23", "close": 11.5, "volume": 677555.0}, {"date": "2026-04-24", "close": 11.47, "volume": 505129.0}, {"date": "2026-04-27", "close": 11.49, "volume": 648990.0}, {"date": "2026-04-28", "close": 11.42, "volume": 730982.0}, {"date": "2026-04-29", "close": 11.34, "volume": 764837.0}, {"date": "2026-04-30", "close": 11.47, "volume": 981655.0}, {"date": "2026-05-01", "close": 11.47, "volume": 773227.0}, {"date": "2026-05-04", "close": 11.18, "volume": 1365288.0}, {"date": "2026-05-05", "close": 11.45, "volume": 1095624.0}, {"date": "2026-05-06", "close": 11.59, "volume": 1562540.0}, {"date": "2026-05-07", "close": 11.59, "volume": 611865.0}, {"date": "2026-05-08", "close": 11.64, "volume": 543894.0}, {"date": "2026-05-11", "close": 11.64, "volume": 583181.0}, {"date": "2026-05-12", "close": 11.59, "volume": 676525.0}, {"date": "2026-05-13", "close": 11.56, "volume": 811645.0}, {"date": "2026-05-14", "close": 11.53, "volume": 626408.0}, {"date": "2026-05-15", "close": 11.31, "volume": 974101.0}, {"date": "2026-05-18", "close": 11.18, "volume": 1050760.0}, {"date": "2026-05-19", "close": 11.12, "volume": 1373449.0}, {"date": "2026-05-20", "close": 11.26, "volume": 1111563.0}, {"date": "2026-05-21", "close": 11.3, "volume": 603973.0}, {"date": "2026-05-22", "close": 11.31, "volume": 567170.0}, {"date": "2026-05-26", "close": 11.38, "volume": 861514.0}, {"date": "2026-05-27", "close": 11.41, "volume": 599387.0}, {"date": "2026-05-28", "close": 11.49, "volume": 785391.0}, {"date": "2026-05-29", "close": 11.54, "volume": 752041.0}, {"date": "2026-06-01", "close": 11.55, "volume": 904707.0}, {"date": "2026-06-02", "close": 11.56, "volume": 998723.0}, {"date": "2026-06-03", "close": 11.49, "volume": 671445.0}, {"date": "2026-06-04", "close": 11.56, "volume": 518021.0}, {"date": "2026-06-05", "close": 11.5, "volume": 675943.0}, {"date": "2026-06-08", "close": 11.42, "volume": 879258.0}, {"date": "2026-06-09", "close": 11.56, "volume": 898188.0}, {"date": "2026-06-10", "close": 11.59, "volume": 1169636.0}, {"date": "2026-06-11", "close": 11.65, "volume": 810474.0}, {"date": "2026-06-12", "close": 11.55, "volume": 774526.0}, {"date": "2026-06-15", "close": 11.56, "volume": 974404.0}, {"date": "2026-06-16", "close": 11.56, "volume": 886145.0}, {"date": "2026-06-17", "close": 11.52, "volume": 560775.0}, {"date": "2026-06-18", "close": 11.59, "volume": 566517.0}, {"date": "2026-06-22", "close": 11.53, "volume": 482427.0}, {"date": "2026-06-23", "close": 11.54, "volume": 433380.0}, {"date": "2026-06-24", "close": 11.59, "volume": 630802.0}, {"date": "2026-06-25", "close": 11.55, "volume": 618548.0}, {"date": "2026-06-26", "close": 11.62, "volume": 624399.0}, {"date": "2026-06-29", "close": 11.69, "volume": 524895.0}, {"date": "2026-06-30", "close": 11.74, "volume": 782981.0}, {"date": "2026-07-01", "close": 11.7, "volume": 916651.0}, {"date": "2026-07-02", "close": 11.7, "volume": 563308.0}, {"date": "2026-07-06", "close": 11.72, "volume": 530214.0}, {"date": "2026-07-07", "close": 11.63, "volume": 601333.0}, {"date": "2026-07-08", "close": 11.65, "volume": 830260.0}, {"date": "2026-07-09", "close": 11.63, "volume": 583023.0}, {"date": "2026-07-10", "close": 11.58, "volume": 683511.0}, {"date": "2026-07-13", "close": 11.58, "volume": 1280731.0}, {"date": "2026-07-14", "close": 11.65, "volume": 792102.0}, {"date": "2026-07-15", "close": 11.58, "volume": 786990.0}, {"date": "2026-07-16", "close": 11.58, "volume": 534366.0}, {"date": "2026-07-17", "close": 11.51, "volume": 528473.0}, {"date": "2026-07-20", "close": 11.44, "volume": 672460.0}, {"date": "2026-07-21", "close": 11.32, "volume": 925376.0}, {"date": "2026-07-22", "close": 11.35, "volume": 973809.0}, {"date": "2026-07-23", "close": 11.25, "volume": 864192.0}, {"date": "2026-07-24", "close": 11.23, "volume": 658627.0}, {"date": "2026-07-27", "close": 11.21, "volume": 914942.0}, {"date": "2026-07-28", "close": 11.28, "volume": 954929.0}, {"date": "2026-07-29", "close": 11.23, "volume": 816396.0}, {"date": "2026-07-30", "close": 11.26, "volume": 855699.0}, {"date": "2026-07-31", "close": 11.27, "volume": 753713.0}], "refreshing": true}