{"ticker": "NFJ", "overview": {"cik": "1260563", "ticker": "NFJ", "name": "Virtus Dividend, Interest & Premium Strategy Fund", "industry": "Loan Brokers", "country": "United States", "sic": "6163", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005322", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-08", "title": "Form SC TO-I/A", "accession": "0001193125-26-417835", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-10-08", "title": "VIRTUS DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "accession": "0001193125-26-417813", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0000940400-26-038957", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-18", "title": "FORM 40-17G", "accession": "0001193125-26-395166", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-03", "title": "Form SC TO-I/A", "accession": "0001193125-26-381206", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-09-01", "title": "Form SC TO-I", "accession": "0001193125-26-377910", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001260563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001101225-26-000012", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026134", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002080", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-04-20", "title": "Form SC TO-C", "accession": "0001193125-26-163126", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012983", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "accession": "0001193125-26-149897", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000140", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012436", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000124", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-03-20", "title": "Form DEFC14A", "accession": "0000902664-26-001720", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-03-18", "title": "Form PRRN14A", "accession": "0000902664-26-001660", "price_sensitive": false}]}, "description": "Virtus Dividend, Interest & Premium Strategy Fund trades as NFJ on the NYSE and is registered in the United States, classified under Loan Brokers (SIC 6163). Privy Trades holds 62 insider filings for the company, from November 2005 to August 2026. Across those, 19 insiders disclosed 47 open-market purchases totalling $12.95M against 4 sales totalling $366.25K. The most recent filing on record is dated 12 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 47, "buy_sum": 12951030.1375896, "sell_n": 4, "sell_sum": 366253.778, "net": 12584776.3595896, "insiders": 19, "first_date": "2005-11-03", "last_date": "2026-08-20"}, "metrics": {"ticker": "NFJ", "has_prices": true, "as_of": "2026-08-21", "last": 15.63, "prev_close": 15.55, "change": 0.08000000000000007, "change_pct": 0.005144694533762062, "session_volume": 112665.0, "vwap_5": 15.648529207893766, "vwap_20": 15.38547318145403, "vwap_60": 15.154703111190171, "vwap_250": 13.617522825227038, "high_52w": 15.73, "low_52w": 12.35, "avg_volume_20": 168010.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000346", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 131215298.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "10% owner files routine paperwork on NFJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000346/0001510281-26-000346-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001101225-26-000012", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5484.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Board member picks up $5K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000110122526000012/0001101225-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0001062993-26-002080", "src": "13DG", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Saba Capital Management, L.P. adjusts its stake in NFJ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002080-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "0001510281-26-000140", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377919.78, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $378K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000140/0001510281-26-000140-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001510281-26-000133", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1997955.96, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "NFJ's biggest backer adds $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000133/0001510281-26-000133-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001510281-26-000132", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 732111.29, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $732K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000132/0001510281-26-000132-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320564}, {"id": "0001510281-26-000129", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 826708.12, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $827K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000129/0001510281-26-000129-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001510281-26-000124", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 349837.9, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "10% owner buys $350K more of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000124/0001510281-26-000124-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329204}, {"id": "0001510281-26-000095", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8310.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "The whale tops up: $8K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000095/0001510281-26-000095-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0001510281-26-000090", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 236341.76, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "NFJ's biggest backer adds $236K", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000090/0001510281-26-000090-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379604}, {"id": "0001510281-26-000078", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 775523.7999999999, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "10% owner buys $776K more of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000078/0001510281-26-000078-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001510281-26-000072", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 652686.18, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $653K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000072/0001510281-26-000072-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389684}, {"id": "0001510281-26-000065", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1829464.99, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Major holder piles $1.8M into NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000065/0001510281-26-000065-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391124}, {"id": "0001510281-26-000060", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 91435.5, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Major holder piles $91K into NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000060/0001510281-26-000060-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394004}, {"id": "0001510281-26-000055", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1191308.1600000001, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "The whale tops up: $1.2M of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000055/0001510281-26-000055-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "0001510281-26-000049", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1271369.1600000001, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big money into NFJ \u2014 A 10% owner buys $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000049/0001510281-26-000049-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401204}, {"id": "0000883237-25-000092", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5185.915, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Director buys $5K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323725000092/0000883237-25-000092-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "0000883237-23-000111", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999.992689600002, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "3 insiders now buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323723000111/0000883237-23-000111-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762004}, {"id": "0000883237-22-000113", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Brian T. Zino", "who_key": "ZINO BRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12161.460000000001, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "4 insiders now buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323722000113/0000883237-22-000113-index.htm", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420084}, {"id": "0000883237-22-000071", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4998.48, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Insider cluster: 5 buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323722000071/0000883237-22-000071-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456084}, {"id": "0000883237-21-000263", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99994.405, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "That makes 6 insiders into NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323721000263/0000883237-21-000263-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559764}, {"id": "0000883237-21-000235", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91584.285, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "The whole bench is buying NFJ \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323721000235/0000883237-21-000235-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676404}, {"id": "0000883237-21-000117", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10009.5699, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "8 insiders pile into NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000088323721000117/0000883237-21-000117-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899604}, {"id": "0001209191-20-024569", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "John R. Mowrey", "who_key": "Mowrey John R.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 35345.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Someone inside NFJ is selling \u2014 $35K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919120024569/0001209191-20-024569-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448244}, {"id": "0001209191-20-019437", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "Thomas W. Oliver Jr", "who_key": "Oliver Thomas W JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18284.04, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "10 insiders now buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919120019437/0001209191-20-019437-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492884}, {"id": "0001209191-20-019439", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "John R. Mowrey", "who_key": "Mowrey John R.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 31651.96, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "9 insiders now buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919120019439/0001209191-20-019439-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492884}, {"id": "0001209191-18-024158", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "Thomas W. Oliver Jr", "who_key": "Oliver Thomas W JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 37485.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "11 insiders now buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919118024158/0001209191-18-024158-index.htm", "trade_date": "2018-04-04", "timestamp": "2018-04-04", "mins": 4513844}, {"id": "0001209191-18-009432", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "Thomas W. Oliver Jr", "who_key": "Oliver Thomas W JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 12668.86, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "The whole bench is buying NFJ \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919118009432/0001209191-18-009432-index.htm", "trade_date": "2018-02-09", "timestamp": "2018-02-09", "mins": 4591604}, {"id": "0001209191-17-067044", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "John R. Mowrey", "who_key": "Mowrey John R.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13395.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "11 insiders now buying NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919117067044/0001209191-17-067044-index.htm", "trade_date": "2017-12-21", "timestamp": "2017-12-21", "mins": 4663604}, {"id": "0001209191-17-066938", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "AllianzGI NFJ DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "who": "Thomas W. Oliver Jr", "who_key": "Oliver Thomas W JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13388.98, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "The whole bench is buying NFJ \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919117066938/0001209191-17-066938-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665044}], "recent_buys": [{"id": "0001101225-26-000012", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5484.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Board member picks up $5K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000110122526000012/0001101225-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001510281-26-000140", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377919.78, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $378K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000140/0001510281-26-000140-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001510281-26-000133", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1997955.96, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "NFJ's biggest backer adds $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000133/0001510281-26-000133-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001510281-26-000132", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 732111.29, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $732K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000132/0001510281-26-000132-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320564}, {"id": "0001510281-26-000129", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 826708.12, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $827K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000129/0001510281-26-000129-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001510281-26-000124", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 349837.9, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "10% owner buys $350K more of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000124/0001510281-26-000124-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329204}, {"id": "0001510281-26-000095", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8310.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "The whale tops up: $8K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000095/0001510281-26-000095-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0001510281-26-000090", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 236341.76, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "NFJ's biggest backer adds $236K", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000090/0001510281-26-000090-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379604}, {"id": "0001510281-26-000078", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 775523.7999999999, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "10% owner buys $776K more of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000078/0001510281-26-000078-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001510281-26-000072", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 652686.18, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Big holder adds $653K of NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000072/0001510281-26-000072-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389684}, {"id": "0001510281-26-000065", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1829464.99, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Major holder piles $1.8M into NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000065/0001510281-26-000065-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391124}, {"id": "0001510281-26-000060", "src": "INSIDERS", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 91435.5, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Major holder piles $91K into NFJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000060/0001510281-26-000060-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394004}], "institutional": [{"id": "13DG-0001062993-26-002080", "src": "13DG", "ticker": "NFJ", "cik": "1260563", "company": "Virtus Dividend, Interest & Premium Strategy Fund", "company_raw": "Virtus Dividend, Interest & Premium Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Saba Capital Management, L.P. adjusts its stake in NFJ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002080-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virtus Dividend, Interest & Premium Strategy Fund Common Shares of Beneficial Interest", "new_value": "Virtus Dividend, Interest & Premium Strategy Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001260563", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001260563", "applied": 1, "detected_at": "2026-10-26T09:57:29.504854"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10340972.6, "sold": 0, "net": 10340972.6, "trades": 13, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 377919.78, "date": "2026-03-30", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000140/0001510281-26-000140-index.htm"}, {"action": "BUY", "amount": 1997955.96, "date": "2026-03-27", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000133/0001510281-26-000133-index.htm"}, {"action": "BUY", "amount": 732111.29, "date": "2026-03-25", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000132/0001510281-26-000132-index.htm"}, {"action": "BUY", "amount": 826708.12, "date": "2026-03-23", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000129/0001510281-26-000129-index.htm"}, {"action": "BUY", "amount": 349837.9, "date": "2026-03-19", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000124/0001510281-26-000124-index.htm"}, {"action": "BUY", "amount": 8310.0, "date": "2026-02-18", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000095/0001510281-26-000095-index.htm"}, {"action": "BUY", "amount": 236341.76, "date": "2026-02-12", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000090/0001510281-26-000090-index.htm"}, {"action": "BUY", "amount": 775523.7999999999, "date": "2026-02-10", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000078/0001510281-26-000078-index.htm"}, {"action": "BUY", "amount": 652686.18, "date": "2026-02-05", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000072/0001510281-26-000072-index.htm"}, {"action": "BUY", "amount": 1829464.99, "date": "2026-02-04", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000065/0001510281-26-000065-index.htm"}, {"action": "BUY", "amount": 91435.5, "date": "2026-02-02", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000060/0001510281-26-000060-index.htm"}, {"action": "BUY", "amount": 1191308.1600000001, "date": "2026-01-30", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000055/0001510281-26-000055-index.htm"}, {"action": "BUY", "amount": 1271369.1600000001, "date": "2026-01-28", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000049/0001510281-26-000049-index.htm"}], "latest": {"action": "BUY", "amount": 377919.78, "date": "2026-03-30", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000151028126000140/0001510281-26-000140-index.htm"}}, {"who": "Chris Najork", "who_key": "Najork Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 783024.31, "sold": 0, "net": 783024.31, "trades": 8, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 14370.0, "date": "2008-10-06", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775208000022/0001317752-08-000022-index.htm"}, {"action": "BUY", "amount": 102732.25, "date": "2008-07-15", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775208000021/0001317752-08-000021-index.htm"}, {"action": "BUY", "amount": 50530.96000000001, "date": "2008-06-26", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000139751208000036/0001397512-08-000036-index.htm"}, {"action": "BUY", "amount": 209621.0, "date": "2008-01-22", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775208000001/0001317752-08-000001-index.htm"}, {"action": "BUY", "amount": 18642.1, "date": "2007-11-12", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775207000003/0001317752-07-000003-index.htm"}, {"action": "BUY", "amount": 229128.0, "date": "2007-11-07", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775207000002/0001317752-07-000002-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2007-08-16", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775207000001/0001317752-07-000001-index.htm"}, {"action": "BUY", "amount": 108000.0, "date": "2005-12-06", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775205000001/0001317752-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 14370.0, "date": "2008-10-06", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775208000022/0001317752-08-000022-index.htm"}}, {"who": "Ben J. Fischer", "who_key": "Fischer Ben J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 629383.12, "sold": 0, "net": 629383.12, "trades": 6, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 171170.55, "date": "2016-08-11", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919116136967/0001209191-16-136967-index.htm"}, {"action": "BUY", "amount": 248850.47, "date": "2015-06-17", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131513715000001/0001315137-15-000001-index.htm"}, {"action": "BUY", "amount": 49379.100000000006, "date": "2015-02-17", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919115016159/0001209191-15-016159-index.htm"}, {"action": "BUY", "amount": 31064.0, "date": "2009-11-25", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919109054525/0001209191-09-054525-index.htm"}, {"action": "BUY", "amount": 97074.00000000001, "date": "2009-03-20", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775909000001/0001317759-09-000001-index.htm"}, {"action": "BUY", "amount": 31845.0, "date": "2005-11-23", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131775905000001/0001317759-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 171170.55, "date": "2016-08-11", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919116136967/0001209191-16-136967-index.htm"}}, {"who": "David C. Flattum", "who_key": "FLATTUM DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 299008.0, "sold": 0, "net": 299008.0, "trades": 1, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 299008.0, "date": "2005-11-03", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131513705000009/0001315137-05-000009-index.htm"}], "latest": {"action": "BUY", "amount": 299008.0, "date": "2005-11-03", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131513705000009/0001315137-05-000009-index.htm"}}, {"who": "Paul A. Magnuson", "who_key": "Magnuson Paul A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 141106.49, "sold": 110692.582, "net": 30413.907999999996, "trades": 2, "top_score": 35.8, "lean": "buying", "history": [{"action": "SELL", "amount": 110692.582, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919117006635/0001209191-17-006635-index.htm"}, {"action": "BUY", "amount": 141106.49, "date": "2015-12-03", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131513715000008/0001315137-15-000008-index.htm"}], "latest": {"action": "SELL", "amount": 110692.582, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919117006635/0001209191-17-006635-index.htm"}}, {"who": "Jeffrey D. Parker", "who_key": "Parker Jeffrey D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 235012.27, "sold": 0, "net": 235012.27, "trades": 1, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 235012.27, "date": "2017-12-20", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919117066941/0001209191-17-066941-index.htm"}], "latest": {"action": "BUY", "amount": 235012.27, "date": "2017-12-20", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120919117066941/0001209191-17-066941-index.htm"}}, {"who": "John C. Maney", "who_key": "MANEY JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 199123.0, "net": -199123.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199123.0, "date": "2008-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120188008000001/0001201880-08-000001-index.htm"}], "latest": {"action": "SELL", "amount": 199123.0, "date": "2008-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000120188008000001/0001201880-08-000001-index.htm"}}, {"who": "Julian Sluyters", "who_key": "Sluyters Julian", "role": "Trustee, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 124771.0, "sold": 0, "net": 124771.0, "trades": 1, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 124771.0, "date": "2015-11-30", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131513715000007/0001315137-15-000007-index.htm"}], "latest": {"action": "BUY", "amount": 124771.0, "date": "2015-11-30", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1260563/000131513715000007/0001315137-15-000007-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 5484.5}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005322", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-08", "title": "Form SC TO-I/A", "accession": "0001193125-26-417835", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-10-08", "title": "VIRTUS DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "accession": "0001193125-26-417813", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0000940400-26-038957", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-18", "title": "FORM 40-17G", "accession": "0001193125-26-395166", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-03", "title": "Form SC TO-I/A", "accession": "0001193125-26-381206", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-09-01", "title": "Form SC TO-I", "accession": "0001193125-26-377910", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001260563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001101225-26-000012", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026134", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002080", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-04-20", "title": "Form SC TO-C", "accession": "0001193125-26-163126", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012983", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS DIVIDEND, INTEREST & PREMIUM STRATEGY FUND", "accession": "0001193125-26-149897", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000140", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012436", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000124", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-03-20", "title": "Form DEFC14A", "accession": "0000902664-26-001720", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-03-18", "title": "Form PRRN14A", "accession": "0000902664-26-001660", "price_sensitive": false}], "performance": {"ticker": "NFJ", "has_prices": true, "summary": {"n": 47, "avg": 0.21328536215386232, "win_rate": 1.0, "best": 0.6469968387776608, "worst": 0.005144694533762062, "as_of": "2026-08-21"}, "buys": [{"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5484.5, "date": "2026-08-20", "score": 37.0, "ref_price": 15.55, "return": 0.005144694533762062}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 377919.78, "date": "2026-03-30", "score": 43.5, "ref_price": 12.4, "return": 0.26048387096774195}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1997955.96, "date": "2026-03-27", "score": 52.2, "ref_price": 12.35, "return": 0.26558704453441306}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 732111.29, "date": "2026-03-25", "score": 46.9, "ref_price": 12.74, "return": 0.22684458398744117}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 826708.12, "date": "2026-03-23", "score": 47.6, "ref_price": 12.5, "return": 0.25040000000000007}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 349837.9, "date": "2026-03-19", "score": 43.1, "ref_price": 12.42, "return": 0.25845410628019333}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8310.0, "date": "2026-02-18", "score": 24.1, "ref_price": 13.84, "return": 0.129335260115607}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 236341.76, "date": "2026-02-12", "score": 41.0, "ref_price": 13.72, "return": 0.1392128279883382}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 775523.7999999999, "date": "2026-02-10", "score": 47.3, "ref_price": 13.69, "return": 0.1417092768444121}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 652686.18, "date": "2026-02-05", "score": 46.4, "ref_price": 13.36, "return": 0.16991017964071867}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1829464.99, "date": "2026-02-04", "score": 51.8, "ref_price": 13.51, "return": 0.15692079940784612}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91435.5, "date": "2026-02-02", "score": 36.1, "ref_price": 13.52, "return": 0.15606508875739655}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1191308.1600000001, "date": "2026-01-30", "score": 49.5, "ref_price": 13.48, "return": 0.15949554896142434}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1271369.1600000001, "date": "2026-01-28", "score": 49.8, "ref_price": 13.44, "return": 0.1629464285714287}, {"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5185.915, "date": "2025-06-17", "score": 24.5, "ref_price": 12.04, "return": 0.2981727574750832}, {"who": "BURKE DONALD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999.992689600002, "date": "2023-06-28", "score": 29.4, "ref_price": 12.02, "return": 0.3003327787021632}, {"who": "ZINO BRIAN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12161.460000000001, "date": "2022-03-28", "score": 28.4, "ref_price": 14.4, "return": 0.0854166666666667}, {"who": "DeCotis Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4998.48, "date": "2022-03-03", "score": 24.3, "ref_price": 14.02, "return": 0.11483594864479324}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99994.405, "date": "2021-12-21", "score": 49.1, "ref_price": 15.51, "return": 0.007736943907156737}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91584.285, "date": "2021-10-01", "score": 53.6, "ref_price": 14.85, "return": 0.0525252525252526}, {"who": "Drummond F Ford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10009.5699, "date": "2021-04-29", "score": 27.5, "ref_price": 14.7, "return": 0.06326530612244909}, {"who": "Mowrey John R.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 31651.96, "date": "2020-03-13", "score": 43.2, "ref_price": 9.49, "return": 0.6469968387776608}, {"who": "Oliver Thomas W JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18284.04, "date": "2020-03-13", "score": 29.0, "ref_price": 9.49, "return": 0.6469968387776608}, {"who": "Oliver Thomas W JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 37485.0, "date": "2018-04-04", "score": 44.0, "ref_price": 12.63, "return": 0.2375296912114014}, {"who": "Oliver Thomas W JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12668.86, "date": "2018-02-09", "score": 34.1, "ref_price": 12.78, "return": 0.22300469483568086}, {"who": "Mowrey John R.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13395.0, "date": "2017-12-21", "score": 23.9, "ref_price": 13.43, "return": 0.16381236038719293}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13360.0, "date": "2017-12-20", "score": 28.9, "ref_price": 13.37, "return": 0.16903515332834718}, {"who": "Parker Jeffrey D", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 235012.27, "date": "2017-12-20", "score": 46.7, "ref_price": 13.37, "return": 0.16903515332834718}, {"who": "Oliver Thomas W JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13388.98, "date": "2017-12-20", "score": 30.3, "ref_price": 13.37, "return": 0.16903515332834718}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13099.9, "date": "2017-07-07", "score": 28.8, "ref_price": 13.13, "return": 0.1904036557501904}, {"who": "Fischer Ben J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 171170.55, "date": "2016-08-11", "score": 43.0, "ref_price": 12.66, "return": 0.2345971563981043}, {"who": "Magnuson Paul A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 141106.49, "date": "2015-12-03", "score": 35.8, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Sluyters Julian", "person_type": "CEO", "person_label": "CEOs", "role": "Trustee, President & CEO, Director", "amount": 124771.0, "date": "2015-11-30", "score": 50.2, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Fischer Ben J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 248850.47, "date": "2015-06-17", "score": 53.4, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Fischer Ben J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49379.100000000006, "date": "2015-02-17", "score": 33.7, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Fischer Ben J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 31064.0, "date": "2009-11-25", "score": 30.9, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Fischer Ben J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 97074.00000000001, "date": "2009-03-20", "score": 48.9, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14370.0, "date": "2008-10-06", "score": 24.7, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 102732.25, "date": "2008-07-15", "score": 35.5, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50530.96000000001, "date": "2008-06-26", "score": 31.7, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 209621.0, "date": "2008-01-22", "score": 46.1, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18642.1, "date": "2007-11-12", "score": 25.9, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 229128.0, "date": "2007-11-07", "score": 53.3, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50000.0, "date": "2007-08-16", "score": 38.0, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Najork Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 108000.0, "date": "2005-12-06", "score": 34.4, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "Fischer Ben J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/Portfolio Mang.", "amount": 31845.0, "date": "2005-11-23", "score": 38.2, "ref_price": 12.65, "return": 0.2355731225296443}, {"who": "FLATTUM DAVID C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299008.0, "date": "2005-11-03", "score": 55.6, "ref_price": 12.65, "return": 0.2355731225296443}]}, "price_series": [{"date": "2016-08-01", "close": 12.65, "volume": 267186.0}, {"date": "2016-08-02", "close": 12.55, "volume": 235117.0}, {"date": "2016-08-03", "close": 12.53, "volume": 174155.0}, {"date": "2016-08-04", "close": 12.63, "volume": 151603.0}, {"date": "2016-08-05", "close": 12.66, "volume": 278622.0}, {"date": "2016-08-08", "close": 12.66, "volume": 166350.0}, {"date": "2016-08-09", "close": 12.6, "volume": 179443.0}, {"date": "2016-08-10", "close": 12.59, "volume": 225469.0}, {"date": "2016-08-11", "close": 12.66, "volume": 237390.0}, {"date": "2016-08-12", "close": 12.66, "volume": 191215.0}, {"date": "2016-08-15", "close": 12.73, "volume": 213343.0}, {"date": "2016-08-16", "close": 12.76, "volume": 218722.0}, {"date": "2016-08-17", "close": 12.82, "volume": 296237.0}, {"date": "2016-08-18", "close": 12.86, "volume": 262492.0}, {"date": "2016-08-19", "close": 12.92, "volume": 281845.0}, {"date": "2016-08-22", "close": 12.97, "volume": 356895.0}, {"date": "2016-08-23", "close": 12.98, "volume": 258384.0}, {"date": "2016-08-24", "close": 12.94, "volume": 187052.0}, {"date": "2016-08-25", "close": 12.88, "volume": 332030.0}, {"date": "2016-08-26", "close": 12.92, "volume": 146062.0}, {"date": "2016-08-29", "close": 13.01, "volume": 194069.0}, {"date": "2016-08-30", "close": 12.99, "volume": 198489.0}, {"date": "2016-08-31", "close": 13.0, "volume": 185659.0}, {"date": "2016-09-01", "close": 12.89, "volume": 178250.0}, {"date": "2016-09-02", "close": 13.03, "volume": 125166.0}, {"date": "2016-09-06", "close": 13.01, "volume": 128252.0}, {"date": "2016-09-07", "close": 13.09, "volume": 147080.0}, {"date": "2016-09-08", "close": 12.86, "volume": 347033.0}, {"date": "2016-09-09", "close": 12.67, "volume": 347390.0}, {"date": "2016-09-12", "close": 12.68, "volume": 223576.0}, {"date": "2016-09-13", "close": 12.43, "volume": 281869.0}, {"date": "2016-09-14", "close": 12.35, "volume": 196672.0}, {"date": "2016-09-15", "close": 12.49, "volume": 145496.0}, {"date": "2016-09-16", "close": 12.4, "volume": 186662.0}, {"date": "2016-09-19", "close": 12.45, "volume": 118626.0}, {"date": "2016-09-20", "close": 12.52, "volume": 219624.0}, {"date": "2016-09-21", "close": 12.69, "volume": 432300.0}, {"date": "2016-09-22", "close": 12.75, "volume": 221960.0}, {"date": "2016-09-23", "close": 12.59, "volume": 346465.0}, {"date": "2016-09-26", "close": 12.6, "volume": 391511.0}, {"date": "2016-09-27", "close": 12.68, "volume": 142981.0}, {"date": "2016-09-28", "close": 12.63, "volume": 190403.0}, {"date": "2016-09-29", "close": 12.51, "volume": 306850.0}, {"date": "2016-09-30", "close": 12.64, "volume": 191884.0}, {"date": "2016-10-03", "close": 12.52, "volume": 255334.0}, {"date": "2016-10-04", "close": 12.43, "volume": 264774.0}, {"date": "2016-10-05", "close": 12.47, "volume": 215967.0}, {"date": "2016-10-06", "close": 12.43, "volume": 392524.0}, {"date": "2016-10-07", "close": 12.42, "volume": 248695.0}, {"date": "2016-10-10", "close": 12.43, "volume": 245243.0}, {"date": "2016-10-11", "close": 12.32, "volume": 253670.0}, {"date": "2016-10-12", "close": 12.31, "volume": 279387.0}, {"date": "2016-10-13", "close": 12.27, "volume": 311929.0}, {"date": "2016-10-14", "close": 12.18, "volume": 304476.0}, {"date": "2016-10-17", "close": 12.09, "volume": 275713.0}, {"date": "2016-10-18", "close": 12.18, "volume": 258158.0}, {"date": "2016-10-19", "close": 12.34, "volume": 299318.0}, {"date": "2016-10-20", "close": 12.39, "volume": 406730.0}, {"date": "2016-10-21", "close": 12.36, "volume": 123624.0}, {"date": "2016-10-24", "close": 12.43, "volume": 198527.0}, {"date": "2016-10-25", "close": 12.43, "volume": 228710.0}, {"date": "2016-10-26", "close": 12.38, "volume": 118557.0}, {"date": "2016-10-27", "close": 12.26, "volume": 195573.0}, {"date": "2016-10-28", "close": 12.24, "volume": 164371.0}, {"date": "2016-10-31", "close": 12.22, "volume": 204224.0}, {"date": "2016-11-01", "close": 12.19, "volume": 206825.0}, {"date": "2016-11-02", "close": 12.15, "volume": 464357.0}, {"date": "2016-11-03", "close": 12.07, "volume": 126499.0}, {"date": "2016-11-04", "close": 12.0, "volume": 252471.0}, {"date": "2016-11-07", "close": 12.09, "volume": 406462.0}, {"date": "2016-11-08", "close": 12.19, "volume": 195636.0}, {"date": "2016-11-09", "close": 12.31, "volume": 242216.0}, {"date": "2016-11-10", "close": 12.5, "volume": 338091.0}, {"date": "2016-11-11", "close": 12.48, "volume": 248166.0}, {"date": "2016-11-14", "close": 12.36, "volume": 245412.0}, {"date": "2016-11-15", "close": 12.47, "volume": 280191.0}, {"date": "2016-11-16", "close": 12.52, "volume": 206940.0}, {"date": "2016-11-17", "close": 12.57, "volume": 277983.0}, {"date": "2016-11-18", "close": 12.48, "volume": 192994.0}, {"date": "2016-11-21", "close": 12.56, "volume": 265494.0}, {"date": "2016-11-22", "close": 12.66, "volume": 165564.0}, {"date": "2016-11-23", "close": 12.67, "volume": 143156.0}, {"date": "2016-11-25", "close": 12.85, "volume": 114167.0}, {"date": "2016-11-28", "close": 12.74, "volume": 147277.0}, {"date": "2016-11-29", "close": 12.76, "volume": 187395.0}, {"date": "2016-11-30", "close": 12.65, "volume": 745348.0}, {"date": "2016-12-01", "close": 12.57, "volume": 348798.0}, {"date": "2016-12-02", "close": 12.59, "volume": 150406.0}, {"date": "2016-12-05", "close": 12.7, "volume": 264225.0}, {"date": "2016-12-06", "close": 12.78, "volume": 235356.0}, {"date": "2016-12-07", "close": 12.9, "volume": 380582.0}, {"date": "2016-12-08", "close": 12.8, "volume": 276880.0}, {"date": "2016-12-09", "close": 12.88, "volume": 211485.0}, {"date": "2016-12-12", "close": 12.8, "volume": 251679.0}, {"date": "2016-12-13", "close": 12.96, "volume": 301894.0}, {"date": "2016-12-14", "close": 12.81, "volume": 275582.0}, {"date": "2016-12-15", "close": 12.85, "volume": 263131.0}, {"date": "2016-12-16", "close": 12.87, "volume": 299129.0}, {"date": "2016-12-19", "close": 12.87, "volume": 214063.0}, {"date": "2016-12-20", "close": 12.98, "volume": 326335.0}, {"date": "2016-12-21", "close": 13.01, "volume": 252483.0}, {"date": "2016-12-22", "close": 12.74, "volume": 289648.0}, {"date": "2016-12-23", "close": 12.71, "volume": 163407.0}, {"date": "2016-12-27", "close": 12.68, "volume": 274305.0}, {"date": "2016-12-28", "close": 12.56, "volume": 384887.0}, {"date": "2016-12-29", "close": 12.61, "volume": 285558.0}, {"date": "2016-12-30", "close": 12.61, "volume": 215507.0}, {"date": "2017-01-03", "close": 12.8, "volume": 347682.0}, {"date": "2017-01-04", "close": 12.89, "volume": 349041.0}, {"date": "2017-01-05", "close": 12.89, "volume": 312061.0}, {"date": "2017-01-06", "close": 12.96, "volume": 484470.0}, {"date": "2017-01-09", "close": 13.0, "volume": 529788.0}, {"date": "2017-01-10", "close": 12.97, "volume": 200466.0}, {"date": "2017-01-11", "close": 12.99, "volume": 218679.0}, {"date": "2017-01-12", "close": 12.95, "volume": 213579.0}, {"date": "2017-01-13", "close": 12.97, "volume": 314417.0}, {"date": "2017-01-17", "close": 12.96, "volume": 224725.0}, {"date": "2017-01-18", "close": 12.95, "volume": 223004.0}, {"date": "2017-01-19", "close": 12.95, "volume": 183789.0}, {"date": "2017-01-20", "close": 12.95, "volume": 133124.0}, {"date": "2017-01-23", "close": 13.03, "volume": 193542.0}, {"date": "2017-01-24", "close": 13.02, "volume": 240739.0}, {"date": "2017-01-25", "close": 13.09, "volume": 224264.0}, {"date": "2017-01-26", "close": 13.11, "volume": 200771.0}, {"date": "2017-01-27", "close": 13.02, "volume": 203904.0}, {"date": "2017-01-30", "close": 13.03, "volume": 188623.0}, {"date": "2017-01-31", "close": 13.03, "volume": 135570.0}, {"date": "2017-02-01", "close": 13.13, "volume": 215987.0}, {"date": "2017-02-02", "close": 13.09, "volume": 178630.0}, {"date": "2017-02-03", "close": 13.26, "volume": 291245.0}, {"date": "2017-02-06", "close": 13.16, "volume": 235656.0}, {"date": "2017-02-07", "close": 13.04, "volume": 314596.0}, {"date": "2017-02-08", "close": 13.06, "volume": 226805.0}, {"date": "2017-02-09", "close": 13.11, "volume": 204645.0}, {"date": "2017-02-10", "close": 13.14, "volume": 283235.0}, {"date": "2017-02-13", "close": 13.15, "volume": 211677.0}, {"date": "2017-02-14", "close": 13.17, "volume": 195844.0}, {"date": "2017-02-15", "close": 13.22, "volume": 327227.0}, {"date": "2017-02-16", "close": 13.11, "volume": 186773.0}, {"date": "2017-02-17", "close": 13.1, "volume": 132837.0}, {"date": "2017-02-21", "close": 13.17, "volume": 255042.0}, {"date": "2017-02-22", "close": 13.15, "volume": 372017.0}, {"date": "2017-02-23", "close": 13.18, "volume": 253001.0}, {"date": "2017-02-24", "close": 13.16, "volume": 238447.0}, {"date": "2017-02-27", "close": 13.2, "volume": 530192.0}, {"date": "2017-02-28", "close": 13.18, "volume": 232714.0}, {"date": "2017-03-01", "close": 13.34, "volume": 223917.0}, {"date": "2017-03-02", "close": 13.14, "volume": 226329.0}, {"date": "2017-03-03", "close": 13.22, "volume": 144703.0}, {"date": "2017-03-06", "close": 13.18, "volume": 217095.0}, {"date": "2017-03-07", "close": 13.16, "volume": 204778.0}, {"date": "2017-03-08", "close": 13.16, "volume": 188414.0}, {"date": "2017-03-09", "close": 12.77, "volume": 415646.0}, {"date": "2017-03-10", "close": 12.9, "volume": 301358.0}, {"date": "2017-03-13", "close": 12.84, "volume": 246387.0}, {"date": "2017-03-14", "close": 12.77, "volume": 166166.0}, {"date": "2017-03-15", "close": 12.88, "volume": 240366.0}, {"date": "2017-03-16", "close": 12.84, "volume": 210908.0}, {"date": "2017-03-17", "close": 12.84, "volume": 224412.0}, {"date": "2017-03-20", "close": 12.81, "volume": 133438.0}, {"date": "2017-03-21", "close": 12.78, "volume": 276319.0}, {"date": "2017-03-22", "close": 12.84, "volume": 181740.0}, {"date": "2017-03-23", "close": 12.79, "volume": 242420.0}, {"date": "2017-03-24", "close": 12.81, "volume": 367246.0}, {"date": "2017-03-27", "close": 12.86, "volume": 437665.0}, {"date": "2017-03-28", "close": 12.91, "volume": 211139.0}, {"date": "2017-03-29", "close": 12.98, "volume": 304657.0}, {"date": "2017-03-30", "close": 12.94, "volume": 170632.0}, {"date": "2017-03-31", "close": 12.89, "volume": 262483.0}, {"date": "2017-04-03", "close": 12.85, "volume": 197749.0}, {"date": "2017-04-04", "close": 12.87, "volume": 253968.0}, {"date": "2017-04-05", "close": 12.97, "volume": 269941.0}, {"date": "2017-04-06", "close": 13.01, "volume": 218079.0}, {"date": "2017-04-07", "close": 13.04, "volume": 149253.0}, {"date": "2017-04-10", "close": 13.13, "volume": 204612.0}, {"date": "2017-04-11", "close": 13.15, "volume": 194596.0}, {"date": "2017-04-12", "close": 13.09, "volume": 357077.0}, {"date": "2017-04-13", "close": 13.03, "volume": 196091.0}, {"date": "2017-04-17", "close": 13.08, "volume": 166669.0}, {"date": "2017-04-18", "close": 13.01, "volume": 235532.0}, {"date": "2017-04-19", "close": 13.05, "volume": 238230.0}, {"date": "2017-04-20", "close": 13.13, "volume": 191990.0}, {"date": "2017-04-21", "close": 13.17, "volume": 354711.0}, {"date": "2017-04-24", "close": 13.19, "volume": 384199.0}, {"date": "2017-04-25", "close": 13.3, "volume": 221926.0}, {"date": "2017-04-26", "close": 13.26, "volume": 247128.0}, {"date": "2017-04-27", "close": 13.18, "volume": 182794.0}, {"date": "2017-04-28", "close": 13.14, "volume": 209171.0}, {"date": "2017-05-01", "close": 13.18, "volume": 260357.0}, {"date": "2017-05-02", "close": 13.14, "volume": 224028.0}, {"date": "2017-05-03", "close": 13.13, "volume": 188780.0}, {"date": "2017-05-04", "close": 13.11, "volume": 209910.0}, {"date": "2017-05-05", "close": 13.13, "volume": 132009.0}, {"date": "2017-05-08", "close": 13.16, "volume": 175066.0}, {"date": "2017-05-09", "close": 13.15, "volume": 230275.0}, {"date": "2017-05-10", "close": 13.16, "volume": 184349.0}, {"date": "2017-05-11", "close": 13.19, "volume": 194551.0}, {"date": "2017-05-12", "close": 13.18, "volume": 210552.0}, {"date": "2017-05-15", "close": 13.23, "volume": 193482.0}, {"date": "2017-05-16", "close": 13.21, "volume": 229968.0}, {"date": "2017-05-17", "close": 13.08, "volume": 268463.0}, {"date": "2017-05-18", "close": 13.11, "volume": 205280.0}, {"date": "2017-05-19", "close": 13.2, "volume": 220237.0}, {"date": "2017-05-22", "close": 13.31, "volume": 176918.0}, {"date": "2017-05-23", "close": 13.31, "volume": 202314.0}, {"date": "2017-05-24", "close": 13.34, "volume": 206668.0}, {"date": "2017-05-25", "close": 13.37, "volume": 132727.0}, {"date": "2017-05-26", "close": 13.32, "volume": 152164.0}, {"date": "2017-05-30", "close": 13.31, "volume": 191285.0}, {"date": "2017-05-31", "close": 13.29, "volume": 195201.0}, {"date": "2017-06-01", "close": 13.38, "volume": 209132.0}, {"date": "2017-06-02", "close": 13.34, "volume": 244213.0}, {"date": "2017-06-05", "close": 13.31, "volume": 161977.0}, {"date": "2017-06-06", "close": 13.33, "volume": 238460.0}, {"date": "2017-06-07", "close": 13.34, "volume": 314675.0}, {"date": "2017-06-08", "close": 13.03, "volume": 256973.0}, {"date": "2017-06-09", "close": 13.05, "volume": 252049.0}, {"date": "2017-06-12", "close": 13.06, "volume": 188425.0}, {"date": "2017-06-13", "close": 13.1, "volume": 253842.0}, {"date": "2017-06-14", "close": 13.05, "volume": 311934.0}, {"date": "2017-06-15", "close": 13.07, "volume": 247160.0}, {"date": "2017-06-16", "close": 13.07, "volume": 309758.0}, {"date": "2017-06-19", "close": 13.18, "volume": 177791.0}, {"date": "2017-06-20", "close": 13.08, "volume": 196338.0}, {"date": "2017-06-21", "close": 13.02, "volume": 269559.0}, {"date": "2017-06-22", "close": 12.96, "volume": 285520.0}, {"date": "2017-06-23", "close": 13.09, "volume": 316114.0}, {"date": "2017-06-26", "close": 13.18, "volume": 459774.0}, {"date": "2017-06-27", "close": 13.14, "volume": 376942.0}, {"date": "2017-06-28", "close": 13.17, "volume": 162766.0}, {"date": "2017-06-29", "close": 13.08, "volume": 445368.0}, {"date": "2017-06-30", "close": 13.09, "volume": 367288.0}, {"date": "2017-07-03", "close": 13.17, "volume": 126498.0}, {"date": "2017-07-05", "close": 13.2, "volume": 189667.0}, {"date": "2017-07-06", "close": 13.06, "volume": 270763.0}, {"date": "2017-07-07", "close": 13.13, "volume": 137149.0}, {"date": "2017-07-10", "close": 13.13, "volume": 183051.0}, {"date": "2017-07-11", "close": 13.17, "volume": 128641.0}, {"date": "2017-07-12", "close": 13.24, "volume": 175894.0}, {"date": "2017-07-13", "close": 13.2, "volume": 223448.0}, {"date": "2017-07-14", "close": 13.3, "volume": 236753.0}, {"date": "2017-07-17", "close": 13.23, "volume": 171269.0}, {"date": "2017-07-18", "close": 13.28, "volume": 131608.0}, {"date": "2017-07-19", "close": 13.33, "volume": 318782.0}, {"date": "2017-07-20", "close": 13.36, "volume": 164979.0}, {"date": "2017-07-21", "close": 13.33, "volume": 123475.0}, {"date": "2017-07-24", "close": 13.3, "volume": 175648.0}, {"date": "2017-07-25", "close": 13.43, "volume": 375100.0}, {"date": "2017-07-26", "close": 13.46, "volume": 394595.0}, {"date": "2017-07-27", "close": 13.43, "volume": 138499.0}, {"date": "2017-07-28", "close": 13.38, "volume": 200103.0}, {"date": "2017-07-31", "close": 13.34, "volume": 199015.0}, {"date": "2017-08-01", "close": 13.36, "volume": 229298.0}, {"date": "2017-08-02", "close": 13.34, "volume": 226364.0}, {"date": "2017-08-03", "close": 13.29, "volume": 251959.0}, {"date": "2017-08-04", "close": 13.32, "volume": 139589.0}, {"date": "2017-08-07", "close": 13.32, "volume": 162072.0}, {"date": "2017-08-08", "close": 13.36, "volume": 145404.0}, {"date": "2017-08-09", "close": 13.24, "volume": 206447.0}, {"date": "2017-08-10", "close": 13.01, "volume": 309031.0}, {"date": "2017-08-11", "close": 13.08, "volume": 294943.0}, {"date": "2017-08-14", "close": 13.14, "volume": 227856.0}, {"date": "2017-08-15", "close": 13.12, "volume": 195275.0}, {"date": "2017-08-16", "close": 13.2, "volume": 210969.0}, {"date": "2017-08-17", "close": 13.03, "volume": 172555.0}, {"date": "2017-08-18", "close": 12.99, "volume": 214416.0}, {"date": "2017-08-21", "close": 13.0, "volume": 131586.0}, {"date": "2017-08-22", "close": 13.09, "volume": 221467.0}, {"date": "2017-08-23", "close": 13.12, "volume": 151507.0}, {"date": "2017-08-24", "close": 13.13, "volume": 121062.0}, {"date": "2017-08-25", "close": 13.19, "volume": 184851.0}, {"date": "2017-08-28", "close": 13.135, "volume": 183743.0}, {"date": "2017-08-29", "close": 13.15, "volume": 200464.0}, {"date": "2017-08-30", "close": 13.2, "volume": 140404.0}, {"date": "2017-08-31", "close": 13.18, "volume": 183989.0}, {"date": "2017-09-01", "close": 13.26, "volume": 119751.0}, {"date": "2017-09-05", "close": 13.18, "volume": 278715.0}, {"date": "2017-09-06", "close": 13.18, "volume": 234170.0}, {"date": "2017-09-07", "close": 13.22, "volume": 324725.0}, {"date": "2017-09-08", "close": 12.84, "volume": 262874.0}, {"date": "2017-09-11", "close": 12.94, "volume": 166861.0}, {"date": "2017-09-12", "close": 12.98, "volume": 164626.0}, {"date": "2017-09-13", "close": 13.01, "volume": 156305.0}, {"date": "2017-09-14", "close": 12.98, "volume": 214934.0}, {"date": "2017-09-15", "close": 12.98, "volume": 184602.0}, {"date": "2017-09-18", "close": 13.03, "volume": 268424.0}, {"date": "2017-09-19", "close": 13.15, "volume": 243452.0}, {"date": "2017-09-20", "close": 13.21, "volume": 182020.0}, {"date": "2017-09-21", "close": 13.22, "volume": 196616.0}, {"date": "2017-09-22", "close": 13.24, "volume": 275260.0}, {"date": "2017-09-25", "close": 13.31, "volume": 517698.0}, {"date": "2017-09-26", "close": 13.3, "volume": 237666.0}, {"date": "2017-09-27", "close": 13.32, "volume": 226167.0}, {"date": "2017-09-28", "close": 13.3, "volume": 144845.0}, {"date": "2017-09-29", "close": 13.4, "volume": 160401.0}, {"date": "2017-10-02", "close": 13.38, "volume": 162704.0}, {"date": "2017-10-03", "close": 13.37, "volume": 174752.0}, {"date": "2017-10-04", "close": 13.39, "volume": 184721.0}, {"date": "2017-10-05", "close": 13.42, "volume": 157291.0}, {"date": "2017-10-06", "close": 13.35, "volume": 222559.0}, {"date": "2017-10-09", "close": 13.36, "volume": 128967.0}, {"date": "2017-10-10", "close": 13.41, "volume": 223134.0}, {"date": "2017-10-11", "close": 13.46, "volume": 245002.0}, {"date": "2017-10-12", "close": 13.45, "volume": 212593.0}, {"date": "2017-10-13", "close": 13.44, "volume": 176803.0}, {"date": "2017-10-16", "close": 13.45, "volume": 167909.0}, {"date": "2017-10-17", "close": 13.45, "volume": 171707.0}, {"date": "2017-10-18", "close": 13.47, "volume": 197724.0}, {"date": "2017-10-19", "close": 13.4, "volume": 335007.0}, {"date": "2017-10-20", "close": 13.48, "volume": 150606.0}, {"date": "2017-10-23", "close": 13.48, "volume": 204330.0}, {"date": "2017-10-24", "close": 13.53, "volume": 215598.0}, {"date": "2017-10-25", "close": 13.38, "volume": 223186.0}, {"date": "2017-10-26", "close": 13.33, "volume": 170414.0}, {"date": "2017-10-27", "close": 13.39, "volume": 231977.0}, {"date": "2017-10-30", "close": 13.36, "volume": 170224.0}, {"date": "2017-10-31", "close": 13.39, "volume": 159942.0}, {"date": "2017-11-01", "close": 13.43, "volume": 118904.0}, {"date": "2017-11-02", "close": 13.39, "volume": 150315.0}, {"date": "2017-11-03", "close": 13.41, "volume": 160303.0}, {"date": "2017-11-06", "close": 13.43, "volume": 134344.0}, {"date": "2017-11-07", "close": 13.39, "volume": 113571.0}, {"date": "2017-11-08", "close": 13.38, "volume": 149412.0}, {"date": "2017-11-09", "close": 13.25, "volume": 221941.0}, {"date": "2017-11-10", "close": 13.19, "volume": 122435.0}, {"date": "2017-11-13", "close": 13.12, "volume": 154745.0}, {"date": "2017-11-14", "close": 13.01, "volume": 183249.0}, {"date": "2017-11-15", "close": 12.96, "volume": 259436.0}, {"date": "2017-11-16", "close": 13.1, "volume": 172608.0}, {"date": "2017-11-17", "close": 13.15, "volume": 189185.0}, {"date": "2017-11-20", "close": 13.24, "volume": 217515.0}, {"date": "2017-11-21", "close": 13.32, "volume": 260417.0}, {"date": "2017-11-22", "close": 13.39, "volume": 148038.0}, {"date": "2017-11-24", "close": 13.52, "volume": 256034.0}, {"date": "2017-11-27", "close": 13.31, "volume": 338594.0}, {"date": "2017-11-28", "close": 13.41, "volume": 213233.0}, {"date": "2017-11-29", "close": 13.44, "volume": 207295.0}, {"date": "2017-11-30", "close": 13.44, "volume": 299420.0}, {"date": "2017-12-01", "close": 13.47, "volume": 200592.0}, {"date": "2017-12-04", "close": 13.45, "volume": 155971.0}, {"date": "2017-12-05", "close": 13.38, "volume": 236100.0}, {"date": "2017-12-06", "close": 13.45, "volume": 219756.0}, {"date": "2017-12-07", "close": 13.46, "volume": 270035.0}, {"date": "2017-12-08", "close": 13.5, "volume": 141654.0}, {"date": "2017-12-11", "close": 13.54, "volume": 227107.0}, {"date": "2017-12-12", "close": 13.58, "volume": 201221.0}, {"date": "2017-12-13", "close": 13.59, "volume": 302775.0}, {"date": "2017-12-14", "close": 13.53, "volume": 194772.0}, {"date": "2017-12-15", "close": 13.58, "volume": 196990.0}, {"date": "2017-12-18", "close": 13.38, "volume": 899111.0}, {"date": "2017-12-19", "close": 13.38, "volume": 274734.0}, {"date": "2017-12-20", "close": 13.37, "volume": 420076.0}, {"date": "2017-12-21", "close": 13.43, "volume": 358198.0}, {"date": "2017-12-22", "close": 13.15, "volume": 642886.0}, {"date": "2017-12-26", "close": 13.05, "volume": 398846.0}, {"date": "2017-12-27", "close": 13.05, "volume": 383730.0}, {"date": "2017-12-28", "close": 13.02, "volume": 579022.0}, {"date": "2017-12-29", "close": 13.05, "volume": 468003.0}, {"date": "2018-01-02", "close": 13.04, "volume": 817587.0}, {"date": "2018-01-03", "close": 13.08, "volume": 564388.0}, {"date": "2018-01-04", "close": 13.1, "volume": 632918.0}, {"date": "2018-01-05", "close": 13.23, "volume": 442815.0}, {"date": "2018-01-08", "close": 13.29, "volume": 492255.0}, {"date": "2018-01-09", "close": 13.32, "volume": 535283.0}, {"date": "2018-01-10", "close": 13.35, "volume": 412310.0}, {"date": "2018-01-11", "close": 13.46, "volume": 348047.0}, {"date": "2018-01-12", "close": 13.47, "volume": 361896.0}, {"date": "2018-01-16", "close": 13.42, "volume": 453077.0}, {"date": "2018-01-17", "close": 13.46, "volume": 651794.0}, {"date": "2018-01-18", "close": 13.45, "volume": 291409.0}, {"date": "2018-01-19", "close": 13.48, "volume": 235581.0}, {"date": "2018-01-22", "close": 13.54, "volume": 367109.0}, {"date": "2018-01-23", "close": 13.62, "volume": 356891.0}, {"date": "2018-01-24", "close": 13.66, "volume": 632250.0}, {"date": "2018-01-25", "close": 13.68, "volume": 532630.0}, {"date": "2018-01-26", "close": 13.81, "volume": 378210.0}, {"date": "2018-01-29", "close": 13.74, "volume": 319165.0}, {"date": "2018-01-30", "close": 13.56, "volume": 512958.0}, {"date": "2018-01-31", "close": 13.52, "volume": 403746.0}, {"date": "2018-02-01", "close": 13.58, "volume": 483317.0}, {"date": "2018-02-02", "close": 13.35, "volume": 492832.0}, {"date": "2018-02-05", "close": 12.71, "volume": 786403.0}, {"date": "2018-02-06", "close": 12.95, "volume": 586218.0}, {"date": "2018-02-07", "close": 13.02, "volume": 463497.0}, {"date": "2018-02-08", "close": 12.64, "volume": 312472.0}, {"date": "2018-02-09", "close": 12.78, "volume": 434524.0}, {"date": "2018-02-12", "close": 12.9, "volume": 289857.0}, {"date": "2018-02-13", "close": 12.95, "volume": 197033.0}, {"date": "2018-02-14", "close": 13.05, "volume": 295715.0}, {"date": "2018-02-15", "close": 13.13, "volume": 292263.0}, {"date": "2018-02-16", "close": 13.15, "volume": 192251.0}, {"date": "2018-02-20", "close": 13.12, "volume": 318245.0}, {"date": "2018-02-21", "close": 13.04, "volume": 369212.0}, {"date": "2018-02-22", "close": 13.08, "volume": 335997.0}, {"date": "2018-02-23", "close": 13.28, "volume": 596600.0}, {"date": "2018-02-26", "close": 13.27, "volume": 345379.0}, {"date": "2018-02-27", "close": 13.14, "volume": 308876.0}, {"date": "2018-02-28", "close": 13.13, "volume": 347305.0}, {"date": "2018-03-01", "close": 12.97, "volume": 504787.0}, {"date": "2018-03-02", "close": 12.99, "volume": 251628.0}, {"date": "2018-03-05", "close": 13.11, "volume": 161545.0}, {"date": "2018-03-06", "close": 13.14, "volume": 162837.0}, {"date": "2018-03-07", "close": 13.17, "volume": 276608.0}, {"date": "2018-03-08", "close": 13.24, "volume": 180500.0}, {"date": "2018-03-09", "close": 13.21, "volume": 390551.0}, {"date": "2018-03-12", "close": 13.21, "volume": 187231.0}, {"date": "2018-03-13", "close": 13.04, "volume": 254134.0}, {"date": "2018-03-14", "close": 12.99, "volume": 258455.0}, {"date": "2018-03-15", "close": 12.99, "volume": 192003.0}, {"date": "2018-03-16", "close": 12.98, "volume": 227082.0}, {"date": "2018-03-19", "close": 12.87, "volume": 271260.0}, {"date": "2018-03-20", "close": 12.89, "volume": 228398.0}, {"date": "2018-03-21", "close": 12.96, "volume": 194807.0}, {"date": "2018-03-22", "close": 12.72, "volume": 307203.0}, {"date": "2018-03-23", "close": 12.48, "volume": 393026.0}, {"date": "2018-03-26", "close": 12.67, "volume": 405540.0}, {"date": "2018-03-27", "close": 12.53, "volume": 233618.0}, {"date": "2018-03-28", "close": 12.58, "volume": 282773.0}, {"date": "2018-03-29", "close": 12.7, "volume": 319614.0}, {"date": "2018-04-02", "close": 12.5, "volume": 285928.0}, {"date": "2018-04-03", "close": 12.54, "volume": 290064.0}, {"date": "2018-04-04", "close": 12.63, "volume": 351130.0}, {"date": "2018-04-05", "close": 12.69, "volume": 299883.0}, {"date": "2018-04-06", "close": 12.53, "volume": 299325.0}, {"date": "2018-04-09", "close": 12.53, "volume": 307091.0}, {"date": "2018-04-10", "close": 12.72, "volume": 315138.0}, {"date": "2018-04-11", "close": 12.7, "volume": 257134.0}, {"date": "2018-04-12", "close": 12.72, "volume": 233475.0}, {"date": "2018-04-13", "close": 12.73, "volume": 146726.0}, {"date": "2018-04-16", "close": 12.76, "volume": 153155.0}, {"date": "2018-04-17", "close": 12.91, "volume": 312096.0}, {"date": "2018-04-18", "close": 12.9, "volume": 158245.0}, {"date": "2018-04-19", "close": 12.85, "volume": 176644.0}, {"date": "2018-04-20", "close": 12.8, "volume": 149563.0}, {"date": "2018-04-23", "close": 12.77, "volume": 130621.0}, {"date": "2018-04-24", "close": 12.77, "volume": 199560.0}, {"date": "2018-04-25", "close": 12.7, "volume": 337560.0}, {"date": "2018-04-26", "close": 12.78, "volume": 297197.0}, {"date": "2018-04-27", "close": 12.8, "volume": 140857.0}, {"date": "2018-04-30", "close": 12.76, "volume": 151393.0}, {"date": "2018-05-01", "close": 12.69, "volume": 146114.0}, {"date": "2018-05-02", "close": 12.68, "volume": 151519.0}, {"date": "2018-05-03", "close": 12.65, "volume": 219718.0}, {"date": "2018-05-04", "close": 12.73, "volume": 404676.0}, {"date": "2018-05-07", "close": 12.74, "volume": 189080.0}, {"date": "2018-05-08", "close": 12.79, "volume": 226417.0}, {"date": "2018-05-09", "close": 12.86, "volume": 177874.0}, {"date": "2018-05-10", "close": 12.96, "volume": 139000.0}, {"date": "2018-05-11", "close": 12.99, "volume": 167253.0}, {"date": "2018-05-14", "close": 12.97, "volume": 136645.0}, {"date": "2018-05-15", "close": 12.94, "volume": 320120.0}, {"date": "2018-05-16", "close": 12.95, "volume": 293959.0}, {"date": "2018-05-17", "close": 12.91, "volume": 465341.0}, {"date": "2018-05-18", "close": 12.93, "volume": 214873.0}, {"date": "2018-05-21", "close": 13.02, "volume": 196487.0}, {"date": "2018-05-22", "close": 13.04, "volume": 217347.0}, {"date": "2018-05-23", "close": 12.99, "volume": 243389.0}, {"date": "2018-05-24", "close": 13.03, "volume": 405228.0}, {"date": "2018-05-25", "close": 13.01, "volume": 315277.0}, {"date": "2018-05-29", "close": 12.85, "volume": 251870.0}, {"date": "2018-05-30", "close": 12.96, "volume": 204324.0}, {"date": "2018-05-31", "close": 12.95, "volume": 164262.0}, {"date": "2018-06-01", "close": 12.98, "volume": 320904.0}, {"date": "2018-06-04", "close": 13.01, "volume": 405409.0}, {"date": "2018-06-05", "close": 13.08, "volume": 300788.0}, {"date": "2018-06-06", "close": 13.11, "volume": 212386.0}, {"date": "2018-06-07", "close": 13.17, "volume": 249148.0}, {"date": "2018-06-08", "close": 12.9, "volume": 172412.0}, {"date": "2018-06-11", "close": 12.95, "volume": 247856.0}, {"date": "2018-06-12", "close": 13.0, "volume": 287134.0}, {"date": "2018-06-13", "close": 12.96, "volume": 266057.0}, {"date": "2018-06-14", "close": 12.93, "volume": 180398.0}, {"date": "2018-06-15", "close": 12.94, "volume": 190136.0}, {"date": "2018-06-18", "close": 12.92, "volume": 197089.0}, {"date": "2018-06-19", "close": 12.84, "volume": 159742.0}, {"date": "2018-06-20", "close": 12.92, "volume": 271937.0}, {"date": "2018-06-21", "close": 12.84, "volume": 226476.0}, {"date": "2018-06-22", "close": 12.89, "volume": 270695.0}, {"date": "2018-06-25", "close": 12.71, "volume": 391158.0}, {"date": "2018-06-26", "close": 12.68, "volume": 260009.0}, {"date": "2018-06-27", "close": 12.59, "volume": 226714.0}, {"date": "2018-06-28", "close": 12.6, "volume": 480263.0}, {"date": "2018-06-29", "close": 12.62, "volume": 346271.0}, {"date": "2018-07-02", "close": 12.59, "volume": 157586.0}, {"date": "2018-07-03", "close": 12.55, "volume": 97295.0}, {"date": "2018-07-05", "close": 12.6, "volume": 157417.0}, {"date": "2018-07-06", "close": 12.62, "volume": 384016.0}, {"date": "2018-07-09", "close": 12.7, "volume": 223224.0}, {"date": "2018-07-10", "close": 12.73, "volume": 216264.0}, {"date": "2018-07-11", "close": 12.68, "volume": 165660.0}, {"date": "2018-07-12", "close": 12.71, "volume": 177543.0}, {"date": "2018-07-13", "close": 12.7, "volume": 209326.0}, {"date": "2018-07-16", "close": 12.72, "volume": 110068.0}, {"date": "2018-07-17", "close": 12.75, "volume": 119495.0}, {"date": "2018-07-18", "close": 12.83, "volume": 187918.0}, {"date": "2018-07-19", "close": 12.78, "volume": 160592.0}, {"date": "2018-07-20", "close": 12.8, "volume": 130276.0}, {"date": "2018-07-23", "close": 12.84, "volume": 129100.0}, {"date": "2018-07-24", "close": 12.8, "volume": 198824.0}, {"date": "2018-07-25", "close": 12.92, "volume": 211095.0}, {"date": "2018-07-26", "close": 12.88, "volume": 435046.0}, {"date": "2018-07-27", "close": 12.85, "volume": 187319.0}, {"date": "2018-07-30", "close": 12.8, "volume": 184304.0}, {"date": "2018-07-31", "close": 12.86, "volume": 204425.0}, {"date": "2018-08-01", "close": 12.87, "volume": 183533.0}, {"date": "2018-08-02", "close": 12.89, "volume": 143897.0}, {"date": "2018-08-03", "close": 12.9, "volume": 263772.0}, {"date": "2018-08-06", "close": 12.91, "volume": 230465.0}, {"date": "2018-08-07", "close": 12.97, "volume": 281907.0}, {"date": "2018-08-08", "close": 12.95, "volume": 207296.0}, {"date": "2018-08-09", "close": 12.96, "volume": 208272.0}, {"date": "2018-08-10", "close": 12.91, "volume": 225888.0}, {"date": "2018-08-13", "close": 12.9, "volume": 579742.0}, {"date": "2018-08-14", "close": 12.94, "volume": 388644.0}, {"date": "2018-08-15", "close": 12.81, "volume": 318647.0}, {"date": "2018-08-16", "close": 12.92, "volume": 180944.0}, {"date": "2018-08-17", "close": 12.96, "volume": 238040.0}, {"date": "2018-08-20", "close": 13.06, "volume": 238005.0}, {"date": "2018-08-21", "close": 13.1, "volume": 249617.0}, {"date": "2018-08-22", "close": 13.12, "volume": 180034.0}, {"date": "2018-08-23", "close": 13.05, "volume": 190401.0}, {"date": "2018-08-24", "close": 13.1, "volume": 177754.0}, {"date": "2018-08-27", "close": 13.17, "volume": 264920.0}, {"date": "2018-08-28", "close": 13.2, "volume": 138268.0}, {"date": "2018-08-29", "close": 13.19, "volume": 189164.0}, {"date": "2018-08-30", "close": 13.2, "volume": 412191.0}, {"date": "2018-08-31", "close": 13.18, "volume": 305704.0}, {"date": "2018-09-04", "close": 13.13, "volume": 166579.0}, {"date": "2018-09-05", "close": 13.15, "volume": 164938.0}, {"date": "2018-09-06", "close": 13.11, "volume": 438929.0}, {"date": "2018-09-07", "close": 13.08, "volume": 229449.0}, {"date": "2018-09-10", "close": 13.12, "volume": 182272.0}, {"date": "2018-09-11", "close": 13.18, "volume": 285336.0}, {"date": "2018-09-12", "close": 13.15, "volume": 161126.0}, {"date": "2018-09-13", "close": 13.19, "volume": 171974.0}, {"date": "2018-09-14", "close": 12.94, "volume": 317673.0}, {"date": "2018-09-17", "close": 12.91, "volume": 236499.0}, {"date": "2018-09-18", "close": 13.04, "volume": 608329.0}, {"date": "2018-09-19", "close": 13.09, "volume": 284330.0}, {"date": "2018-09-20", "close": 13.15, "volume": 458288.0}, {"date": "2018-09-21", "close": 13.17, "volume": 304142.0}, {"date": "2018-09-24", "close": 13.13, "volume": 242510.0}, {"date": "2018-09-25", "close": 13.13, "volume": 288275.0}, {"date": "2018-09-26", "close": 13.1, "volume": 345175.0}, {"date": "2018-09-27", "close": 13.11, "volume": 194700.0}, {"date": "2018-09-28", "close": 13.1, "volume": 339670.0}, {"date": "2018-10-01", "close": 13.16, "volume": 331640.0}, {"date": "2018-10-02", "close": 13.12, "volume": 180343.0}, {"date": "2018-10-03", "close": 13.08, "volume": 175021.0}, {"date": "2018-10-04", "close": 12.89, "volume": 208805.0}, {"date": "2018-10-05", "close": 12.79, "volume": 234763.0}, {"date": "2018-10-08", "close": 12.79, "volume": 181944.0}, {"date": "2018-10-09", "close": 12.81, "volume": 151139.0}, {"date": "2018-10-10", "close": 12.42, "volume": 322682.0}, {"date": "2018-10-11", "close": 12.14, "volume": 418916.0}, {"date": "2018-10-12", "close": 12.26, "volume": 242952.0}, {"date": "2018-10-15", "close": 12.23, "volume": 357046.0}, {"date": "2018-10-16", "close": 12.44, "volume": 251525.0}, {"date": "2018-10-17", "close": 12.39, "volume": 239158.0}, {"date": "2018-10-18", "close": 12.33, "volume": 271547.0}, {"date": "2018-10-19", "close": 12.45, "volume": 253368.0}, {"date": "2018-10-22", "close": 12.3, "volume": 196204.0}, {"date": "2018-10-23", "close": 12.23, "volume": 179991.0}, {"date": "2018-10-24", "close": 11.89, "volume": 231285.0}, {"date": "2018-10-25", "close": 12.05, "volume": 578035.0}, {"date": "2018-10-26", "close": 11.89, "volume": 288104.0}, {"date": "2018-10-29", "close": 11.74, "volume": 217665.0}, {"date": "2018-10-30", "close": 11.83, "volume": 195488.0}, {"date": "2018-10-31", "close": 12.0, "volume": 208774.0}, {"date": "2018-11-01", "close": 12.18, "volume": 117165.0}, {"date": "2018-11-02", "close": 12.11, "volume": 205236.0}, {"date": "2018-11-05", "close": 12.14, "volume": 193903.0}, {"date": "2018-11-06", "close": 12.2, "volume": 158483.0}, {"date": "2018-11-07", "close": 12.47, "volume": 172329.0}, {"date": "2018-11-08", "close": 12.51, "volume": 153422.0}, {"date": "2018-11-09", "close": 12.31, "volume": 233536.0}, {"date": "2018-11-12", "close": 12.22, "volume": 205842.0}, {"date": "2018-11-13", "close": 12.22, "volume": 188698.0}, {"date": "2018-11-14", "close": 12.02, "volume": 188981.0}, {"date": "2018-11-15", "close": 12.12, "volume": 216895.0}, {"date": "2018-11-16", "close": 12.05, "volume": 198183.0}, {"date": "2018-11-19", "close": 11.97, "volume": 188352.0}, {"date": "2018-11-20", "close": 11.78, "volume": 269986.0}, {"date": "2018-11-21", "close": 11.78, "volume": 205968.0}, {"date": "2018-11-23", "close": 11.83, "volume": 115711.0}, {"date": "2018-11-26", "close": 11.97, "volume": 155759.0}, {"date": "2018-11-27", "close": 11.93, "volume": 204369.0}, {"date": "2018-11-28", "close": 12.1, "volume": 252673.0}, {"date": "2018-11-29", "close": 12.08, "volume": 233862.0}, {"date": "2018-11-30", "close": 12.17, "volume": 190383.0}, {"date": "2018-12-03", "close": 12.27, "volume": 233418.0}, {"date": "2018-12-04", "close": 12.04, "volume": 359430.0}, {"date": "2018-12-06", "close": 11.87, "volume": 408571.0}, {"date": "2018-12-07", "close": 11.78, "volume": 289442.0}, {"date": "2018-12-10", "close": 11.67, "volume": 304745.0}, {"date": "2018-12-11", "close": 11.49, "volume": 965934.0}, {"date": "2018-12-12", "close": 11.59, "volume": 375667.0}, {"date": "2018-12-13", "close": 11.49, "volume": 369233.0}, {"date": "2018-12-14", "close": 11.32, "volume": 393872.0}, {"date": "2018-12-17", "close": 11.03, "volume": 486028.0}, {"date": "2018-12-18", "close": 11.08, "volume": 468877.0}, {"date": "2018-12-19", "close": 10.97, "volume": 533761.0}, {"date": "2018-12-20", "close": 10.68, "volume": 889304.0}, {"date": "2018-12-21", "close": 10.23, "volume": 686770.0}, {"date": "2018-12-24", "close": 10.06, "volume": 655797.0}, {"date": "2018-12-26", "close": 10.46, "volume": 832551.0}, {"date": "2018-12-27", "close": 10.47, "volume": 888879.0}, {"date": "2018-12-28", "close": 10.61, "volume": 1013413.0}, {"date": "2018-12-31", "close": 10.68, "volume": 808378.0}, {"date": "2019-01-02", "close": 10.81, "volume": 402818.0}, {"date": "2019-01-03", "close": 10.68, "volume": 232593.0}, {"date": "2019-01-04", "close": 10.96, "volume": 348780.0}, {"date": "2019-01-07", "close": 11.23, "volume": 518694.0}, {"date": "2019-01-08", "close": 11.25, "volume": 306820.0}, {"date": "2019-01-09", "close": 11.39, "volume": 304765.0}, {"date": "2019-01-10", "close": 11.31, "volume": 334741.0}, {"date": "2019-01-11", "close": 11.56, "volume": 906762.0}, {"date": "2019-01-14", "close": 11.48, "volume": 208360.0}, {"date": "2019-01-15", "close": 11.54, "volume": 211597.0}, {"date": "2019-01-16", "close": 11.56, "volume": 221914.0}, {"date": "2019-01-17", "close": 11.65, "volume": 174569.0}, {"date": "2019-01-18", "close": 11.78, "volume": 212178.0}, {"date": "2019-01-22", "close": 11.59, "volume": 357433.0}, {"date": "2019-01-23", "close": 11.58, "volume": 200928.0}, {"date": "2019-01-24", "close": 11.6, "volume": 241727.0}, {"date": "2019-01-25", "close": 11.67, "volume": 219609.0}, {"date": "2019-01-28", "close": 11.64, "volume": 313545.0}, {"date": "2019-01-29", "close": 11.66, "volume": 213936.0}, {"date": "2019-01-30", "close": 11.78, "volume": 216943.0}, {"date": "2019-01-31", "close": 11.9, "volume": 173636.0}, {"date": "2019-02-01", "close": 11.89, "volume": 188870.0}, {"date": "2019-02-04", "close": 11.95, "volume": 143550.0}, {"date": "2019-02-05", "close": 11.96, "volume": 164430.0}, {"date": "2019-02-06", "close": 11.92, "volume": 180600.0}, {"date": "2019-02-07", "close": 11.91, "volume": 199374.0}, {"date": "2019-02-08", "close": 11.9, "volume": 156934.0}, {"date": "2019-02-11", "close": 11.95, "volume": 145905.0}, {"date": "2019-02-12", "close": 12.07, "volume": 163817.0}, {"date": "2019-02-13", "close": 12.07, "volume": 174402.0}, {"date": "2019-02-14", "close": 12.05, "volume": 177233.0}, {"date": "2019-02-15", "close": 12.15, "volume": 208135.0}, {"date": "2019-02-19", "close": 12.22, "volume": 174149.0}, {"date": "2019-02-20", "close": 12.23, "volume": 240610.0}, {"date": "2019-02-21", "close": 12.2, "volume": 207955.0}, {"date": "2019-02-22", "close": 12.21, "volume": 131761.0}, {"date": "2019-02-25", "close": 12.25, "volume": 253581.0}, {"date": "2019-02-26", "close": 12.23, "volume": 266307.0}, {"date": "2019-02-27", "close": 12.23, "volume": 287556.0}, {"date": "2019-02-28", "close": 12.17, "volume": 245005.0}, {"date": "2019-03-01", "close": 12.19, "volume": 202252.0}, {"date": "2019-03-04", "close": 12.17, "volume": 261245.0}, {"date": "2019-03-05", "close": 12.15, "volume": 203102.0}, {"date": "2019-03-06", "close": 12.09, "volume": 337240.0}, {"date": "2019-03-07", "close": 12.05, "volume": 246881.0}, {"date": "2019-03-08", "close": 11.76, "volume": 230359.0}, {"date": "2019-03-11", "close": 11.9, "volume": 269513.0}, {"date": "2019-03-12", "close": 11.92, "volume": 266435.0}, {"date": "2019-03-13", "close": 11.97, "volume": 236399.0}, {"date": "2019-03-14", "close": 12.01, "volume": 198458.0}, {"date": "2019-03-15", "close": 12.06, "volume": 232678.0}, {"date": "2019-03-18", "close": 12.11, "volume": 109043.0}, {"date": "2019-03-19", "close": 12.08, "volume": 144960.0}, {"date": "2019-03-20", "close": 12.08, "volume": 242609.0}, {"date": "2019-03-21", "close": 12.08, "volume": 297018.0}, {"date": "2019-03-22", "close": 11.99, "volume": 325115.0}, {"date": "2019-03-25", "close": 11.81, "volume": 562622.0}, {"date": "2019-03-26", "close": 11.94, "volume": 249247.0}, {"date": "2019-03-27", "close": 11.94, "volume": 293834.0}, {"date": "2019-03-28", "close": 12.02, "volume": 614298.0}, {"date": "2019-03-29", "close": 12.06, "volume": 488880.0}, {"date": "2019-04-01", "close": 12.17, "volume": 266854.0}, {"date": "2019-04-02", "close": 12.14, "volume": 195392.0}, {"date": "2019-04-03", "close": 12.15, "volume": 209636.0}, {"date": "2019-04-04", "close": 12.17, "volume": 216068.0}, {"date": "2019-04-05", "close": 12.21, "volume": 132697.0}, {"date": "2019-04-08", "close": 12.22, "volume": 114985.0}, {"date": "2019-04-09", "close": 12.18, "volume": 126289.0}, {"date": "2019-04-10", "close": 12.19, "volume": 134969.0}, {"date": "2019-04-11", "close": 12.24, "volume": 154025.0}, {"date": "2019-04-12", "close": 12.22, "volume": 281819.0}, {"date": "2019-04-15", "close": 12.3, "volume": 227258.0}, {"date": "2019-04-16", "close": 12.3, "volume": 115880.0}, {"date": "2019-04-17", "close": 12.32, "volume": 212101.0}, {"date": "2019-04-18", "close": 12.33, "volume": 205218.0}, {"date": "2019-04-22", "close": 12.31, "volume": 134141.0}, {"date": "2019-04-23", "close": 12.37, "volume": 214109.0}, {"date": "2019-04-24", "close": 12.36, "volume": 186416.0}, {"date": "2019-04-25", "close": 12.33, "volume": 110224.0}, {"date": "2019-04-26", "close": 12.32, "volume": 117177.0}, {"date": "2019-04-29", "close": 12.39, "volume": 136098.0}, {"date": "2019-04-30", "close": 12.42, "volume": 182099.0}, {"date": "2019-05-01", "close": 12.42, "volume": 187606.0}, {"date": "2019-05-02", "close": 12.37, "volume": 153214.0}, {"date": "2019-05-03", "close": 12.45, "volume": 213880.0}, {"date": "2019-05-06", "close": 12.46, "volume": 146907.0}, {"date": "2019-05-07", "close": 12.24, "volume": 126597.0}, {"date": "2019-05-08", "close": 12.28, "volume": 119547.0}, {"date": "2019-05-09", "close": 12.19, "volume": 253129.0}, {"date": "2019-05-10", "close": 12.27, "volume": 133297.0}, {"date": "2019-05-13", "close": 12.0, "volume": 154533.0}, {"date": "2019-05-14", "close": 12.12, "volume": 137988.0}, {"date": "2019-05-15", "close": 12.14, "volume": 144227.0}, {"date": "2019-05-16", "close": 12.24, "volume": 241951.0}, {"date": "2019-05-17", "close": 12.2, "volume": 164726.0}, {"date": "2019-05-20", "close": 12.17, "volume": 134896.0}, {"date": "2019-05-21", "close": 12.25, "volume": 160713.0}, {"date": "2019-05-22", "close": 12.19, "volume": 273480.0}, {"date": "2019-05-23", "close": 12.12, "volume": 132690.0}, {"date": "2019-05-24", "close": 12.16, "volume": 118231.0}, {"date": "2019-05-28", "close": 12.05, "volume": 218449.0}, {"date": "2019-05-29", "close": 11.93, "volume": 126840.0}, {"date": "2019-05-30", "close": 11.96, "volume": 226786.0}, {"date": "2019-05-31", "close": 11.82, "volume": 163473.0}, {"date": "2019-06-03", "close": 11.81, "volume": 136283.0}, {"date": "2019-06-04", "close": 11.92, "volume": 268669.0}, {"date": "2019-06-05", "close": 11.93, "volume": 238428.0}, {"date": "2019-06-06", "close": 12.04, "volume": 252613.0}, {"date": "2019-06-07", "close": 12.11, "volume": 217326.0}, {"date": "2019-06-10", "close": 12.2, "volume": 227822.0}, {"date": "2019-06-11", "close": 12.2, "volume": 159042.0}, {"date": "2019-06-12", "close": 12.17, "volume": 191106.0}, {"date": "2019-06-13", "close": 12.29, "volume": 421020.0}, {"date": "2019-06-14", "close": 12.07, "volume": 165253.0}, {"date": "2019-06-17", "close": 12.05, "volume": 139852.0}, {"date": "2019-06-18", "close": 12.17, "volume": 224004.0}, {"date": "2019-06-19", "close": 12.12, "volume": 144544.0}, {"date": "2019-06-20", "close": 12.18, "volume": 182210.0}, {"date": "2019-06-21", "close": 12.16, "volume": 126573.0}, {"date": "2019-06-24", "close": 12.15, "volume": 164730.0}, {"date": "2019-06-25", "close": 12.06, "volume": 141356.0}, {"date": "2019-06-26", "close": 12.16, "volume": 167331.0}, {"date": "2019-06-27", "close": 12.26, "volume": 196264.0}, {"date": "2019-06-28", "close": 12.4, "volume": 316044.0}, {"date": "2019-07-01", "close": 12.51, "volume": 297666.0}, {"date": "2019-07-02", "close": 12.48, "volume": 230922.0}, {"date": "2019-07-03", "close": 12.51, "volume": 51023.0}, {"date": "2019-07-05", "close": 12.52, "volume": 130745.0}, {"date": "2019-07-08", "close": 12.45, "volume": 141727.0}, {"date": "2019-07-09", "close": 12.52, "volume": 174167.0}, {"date": "2019-07-10", "close": 12.47, "volume": 263246.0}, {"date": "2019-07-11", "close": 12.55, "volume": 206178.0}, {"date": "2019-07-12", "close": 12.55, "volume": 141466.0}, {"date": "2019-07-15", "close": 12.48, "volume": 165007.0}, {"date": "2019-07-16", "close": 12.51, "volume": 145294.0}, {"date": "2019-07-17", "close": 12.49, "volume": 113468.0}, {"date": "2019-07-18", "close": 12.53, "volume": 136043.0}, {"date": "2019-07-19", "close": 12.53, "volume": 166584.0}, {"date": "2019-07-22", "close": 12.52, "volume": 96522.0}, {"date": "2019-07-23", "close": 12.47, "volume": 299721.0}, {"date": "2019-07-24", "close": 12.53, "volume": 196189.0}, {"date": "2019-07-25", "close": 12.44, "volume": 242792.0}, {"date": "2019-07-26", "close": 12.51, "volume": 126025.0}, {"date": "2019-07-29", "close": 12.53, "volume": 82791.0}, {"date": "2019-07-30", "close": 12.62, "volume": 203442.0}, {"date": "2019-07-31", "close": 12.54, "volume": 143058.0}, {"date": "2019-08-01", "close": 12.46, "volume": 230607.0}, {"date": "2019-08-02", "close": 12.39, "volume": 156720.0}, {"date": "2019-08-05", "close": 12.05, "volume": 276613.0}, {"date": "2019-08-06", "close": 12.14, "volume": 128099.0}, {"date": "2019-08-07", "close": 12.12, "volume": 173652.0}, {"date": "2019-08-08", "close": 12.31, "volume": 155679.0}, {"date": "2019-08-09", "close": 12.22, "volume": 169570.0}, {"date": "2019-08-12", "close": 12.17, "volume": 248984.0}, {"date": "2019-08-13", "close": 12.16, "volume": 212920.0}, {"date": "2019-08-14", "close": 11.95, "volume": 158459.0}, {"date": "2019-08-15", "close": 11.94, "volume": 129826.0}, {"date": "2019-08-16", "close": 12.09, "volume": 109502.0}, {"date": "2019-08-19", "close": 12.18, "volume": 165096.0}, {"date": "2019-08-20", "close": 12.14, "volume": 170211.0}, {"date": "2019-08-21", "close": 12.13, "volume": 281969.0}, {"date": "2019-08-22", "close": 12.15, "volume": 149064.0}, {"date": "2019-08-23", "close": 11.95, "volume": 168057.0}, {"date": "2019-08-26", "close": 12.09, "volume": 147731.0}, {"date": "2019-08-27", "close": 11.97, "volume": 211219.0}, {"date": "2019-08-28", "close": 12.03, "volume": 215432.0}, {"date": "2019-08-29", "close": 12.11, "volume": 259600.0}, {"date": "2019-08-30", "close": 12.11, "volume": 166521.0}, {"date": "2019-09-03", "close": 12.04, "volume": 120321.0}, {"date": "2019-09-04", "close": 12.1, "volume": 153133.0}, {"date": "2019-09-05", "close": 12.22, "volume": 255072.0}, {"date": "2019-09-06", "close": 12.22, "volume": 471622.0}, {"date": "2019-09-09", "close": 12.25, "volume": 280954.0}, {"date": "2019-09-10", "close": 12.28, "volume": 253410.0}, {"date": "2019-09-11", "close": 12.39, "volume": 253367.0}, {"date": "2019-09-12", "close": 12.55, "volume": 298640.0}, {"date": "2019-09-13", "close": 12.37, "volume": 149672.0}, {"date": "2019-09-16", "close": 12.3, "volume": 200734.0}, {"date": "2019-09-17", "close": 12.31, "volume": 152807.0}, {"date": "2019-09-18", "close": 12.34, "volume": 298030.0}, {"date": "2019-09-19", "close": 12.39, "volume": 214582.0}, {"date": "2019-09-20", "close": 12.43, "volume": 242533.0}, {"date": "2019-09-23", "close": 12.39, "volume": 243584.0}, {"date": "2019-09-24", "close": 12.33, "volume": 252441.0}, {"date": "2019-09-25", "close": 12.3, "volume": 253234.0}, {"date": "2019-09-26", "close": 12.25, "volume": 223926.0}, {"date": "2019-09-27", "close": 12.23, "volume": 433368.0}, {"date": "2019-09-30", "close": 12.22, "volume": 441062.0}, {"date": "2019-10-01", "close": 12.12, "volume": 361996.0}, {"date": "2019-10-02", "close": 11.98, "volume": 264676.0}, {"date": "2019-10-03", "close": 12.07, "volume": 166781.0}, {"date": "2019-10-04", "close": 12.17, "volume": 157912.0}, {"date": "2019-10-07", "close": 12.13, "volume": 195957.0}, {"date": "2019-10-08", "close": 12.03, "volume": 206424.0}, {"date": "2019-10-09", "close": 12.09, "volume": 316984.0}, {"date": "2019-10-10", "close": 12.11, "volume": 228157.0}, {"date": "2019-10-11", "close": 12.23, "volume": 148511.0}, {"date": "2019-10-14", "close": 12.17, "volume": 158743.0}, {"date": "2019-10-15", "close": 12.22, "volume": 195867.0}, {"date": "2019-10-16", "close": 12.21, "volume": 114703.0}, {"date": "2019-10-17", "close": 12.28, "volume": 101313.0}, {"date": "2019-10-18", "close": 12.23, "volume": 131470.0}, {"date": "2019-10-21", "close": 12.31, "volume": 142263.0}, {"date": "2019-10-22", "close": 12.31, "volume": 171938.0}, {"date": "2019-10-23", "close": 12.3, "volume": 215412.0}, {"date": "2019-10-24", "close": 12.28, "volume": 216885.0}, {"date": "2019-10-25", "close": 12.35, "volume": 150172.0}, {"date": "2019-10-28", "close": 12.37, "volume": 116690.0}, {"date": "2019-10-29", "close": 12.45, "volume": 161383.0}, {"date": "2019-10-30", "close": 12.44, "volume": 219233.0}, {"date": "2019-10-31", "close": 12.4, "volume": 113108.0}, {"date": "2019-11-01", "close": 12.54, "volume": 176947.0}, {"date": "2019-11-04", "close": 12.57, "volume": 157670.0}, {"date": "2019-11-05", "close": 12.51, "volume": 162907.0}, {"date": "2019-11-06", "close": 12.61, "volume": 204126.0}, {"date": "2019-11-07", "close": 12.59, "volume": 214525.0}, {"date": "2019-11-08", "close": 12.67, "volume": 167168.0}, {"date": "2019-11-11", "close": 12.71, "volume": 117103.0}, {"date": "2019-11-12", "close": 12.69, "volume": 122112.0}, {"date": "2019-11-13", "close": 12.6, "volume": 177272.0}, {"date": "2019-11-14", "close": 12.63, "volume": 272828.0}, {"date": "2019-11-15", "close": 12.66, "volume": 204335.0}, {"date": "2019-11-18", "close": 12.7, "volume": 140229.0}, {"date": "2019-11-19", "close": 12.67, "volume": 145683.0}, {"date": "2019-11-20", "close": 12.8, "volume": 160149.0}, {"date": "2019-11-21", "close": 12.79, "volume": 171299.0}, {"date": "2019-11-22", "close": 12.8, "volume": 155871.0}, {"date": "2019-11-25", "close": 12.75, "volume": 195930.0}, {"date": "2019-11-26", "close": 12.73, "volume": 243653.0}, {"date": "2019-11-27", "close": 12.79, "volume": 153528.0}, {"date": "2019-11-29", "close": 12.79, "volume": 82560.0}, {"date": "2019-12-02", "close": 12.73, "volume": 578290.0}, {"date": "2019-12-03", "close": 12.84, "volume": 431554.0}, {"date": "2019-12-04", "close": 12.92, "volume": 246052.0}, {"date": "2019-12-05", "close": 13.02, "volume": 326872.0}, {"date": "2019-12-06", "close": 13.1, "volume": 332253.0}, {"date": "2019-12-09", "close": 13.07, "volume": 222181.0}, {"date": "2019-12-10", "close": 13.08, "volume": 258595.0}, {"date": "2019-12-11", "close": 12.9, "volume": 459389.0}, {"date": "2019-12-12", "close": 13.0, "volume": 253555.0}, {"date": "2019-12-13", "close": 13.09, "volume": 235975.0}, {"date": "2019-12-16", "close": 13.16, "volume": 236521.0}, {"date": "2019-12-17", "close": 13.23, "volume": 167587.0}, {"date": "2019-12-18", "close": 13.23, "volume": 200158.0}, {"date": "2019-12-19", "close": 13.26, "volume": 262519.0}, {"date": "2019-12-20", "close": 13.02, "volume": 254356.0}, {"date": "2019-12-23", "close": 13.04, "volume": 204624.0}, {"date": "2019-12-24", "close": 13.02, "volume": 103275.0}, {"date": "2019-12-26", "close": 13.0, "volume": 137002.0}, {"date": "2019-12-27", "close": 13.0, "volume": 137796.0}, {"date": "2019-12-30", "close": 12.94, "volume": 218324.0}, {"date": "2019-12-31", "close": 13.0, "volume": 194652.0}, {"date": "2020-01-02", "close": 13.03, "volume": 245212.0}, {"date": "2020-01-03", "close": 13.05, "volume": 345446.0}, {"date": "2020-01-06", "close": 13.02, "volume": 307470.0}, {"date": "2020-01-07", "close": 12.96, "volume": 258746.0}, {"date": "2020-01-08", "close": 12.98, "volume": 286390.0}, {"date": "2020-01-09", "close": 13.17, "volume": 223320.0}, {"date": "2020-01-10", "close": 13.15, "volume": 252758.0}, {"date": "2020-01-13", "close": 13.09, "volume": 263301.0}, {"date": "2020-01-14", "close": 13.1, "volume": 192518.0}, {"date": "2020-01-15", "close": 13.17, "volume": 257196.0}, {"date": "2020-01-16", "close": 13.24, "volume": 233773.0}, {"date": "2020-01-17", "close": 13.24, "volume": 182631.0}, {"date": "2020-01-21", "close": 13.27, "volume": 158076.0}, {"date": "2020-01-22", "close": 13.31, "volume": 160107.0}, {"date": "2020-01-23", "close": 13.31, "volume": 202188.0}, {"date": "2020-01-24", "close": 13.29, "volume": 246009.0}, {"date": "2020-01-27", "close": 13.13, "volume": 187219.0}, {"date": "2020-01-28", "close": 13.2, "volume": 197410.0}, {"date": "2020-01-29", "close": 13.21, "volume": 160625.0}, {"date": "2020-01-30", "close": 13.22, "volume": 155096.0}, {"date": "2020-01-31", "close": 13.09, "volume": 287098.0}, {"date": "2020-02-03", "close": 13.19, "volume": 129140.0}, {"date": "2020-02-04", "close": 13.2, "volume": 171324.0}, {"date": "2020-02-05", "close": 13.34, "volume": 186530.0}, {"date": "2020-02-06", "close": 13.35, "volume": 110286.0}, {"date": "2020-02-07", "close": 13.4, "volume": 136751.0}, {"date": "2020-02-10", "close": 13.49, "volume": 248495.0}, {"date": "2020-02-11", "close": 13.52, "volume": 164856.0}, {"date": "2020-02-12", "close": 13.53, "volume": 178309.0}, {"date": "2020-02-13", "close": 13.54, "volume": 152539.0}, {"date": "2020-02-14", "close": 13.61, "volume": 97968.0}, {"date": "2020-02-18", "close": 13.52, "volume": 147124.0}, {"date": "2020-02-19", "close": 13.49, "volume": 173956.0}, {"date": "2020-02-20", "close": 13.54, "volume": 138947.0}, {"date": "2020-02-21", "close": 13.5, "volume": 118284.0}, {"date": "2020-02-24", "close": 13.09, "volume": 349497.0}, {"date": "2020-02-25", "close": 12.61, "volume": 298992.0}, {"date": "2020-02-26", "close": 12.56, "volume": 385641.0}, {"date": "2020-02-27", "close": 11.95, "volume": 421766.0}, {"date": "2020-02-28", "close": 11.74, "volume": 469514.0}, {"date": "2020-03-02", "close": 12.2, "volume": 499686.0}, {"date": "2020-03-03", "close": 11.97, "volume": 363006.0}, {"date": "2020-03-04", "close": 12.34, "volume": 228828.0}, {"date": "2020-03-05", "close": 12.01, "volume": 161613.0}, {"date": "2020-03-06", "close": 11.9, "volume": 222663.0}, {"date": "2020-03-09", "close": 10.91, "volume": 482941.0}, {"date": "2020-03-10", "close": 11.29, "volume": 501827.0}, {"date": "2020-03-11", "close": 10.44, "volume": 338279.0}, {"date": "2020-03-12", "close": 8.79, "volume": 905820.0}, {"date": "2020-03-13", "close": 9.49, "volume": 926188.0}, {"date": "2020-03-16", "close": 8.55, "volume": 814124.0}, {"date": "2020-03-17", "close": 8.84, "volume": 994564.0}, {"date": "2020-03-18", "close": 7.92, "volume": 967960.0}, {"date": "2020-03-19", "close": 8.29, "volume": 644293.0}, {"date": "2020-03-20", "close": 8.26, "volume": 759124.0}, {"date": "2020-03-23", "close": 7.83, "volume": 735409.0}, {"date": "2020-03-24", "close": 8.57, "volume": 625193.0}, {"date": "2020-03-25", "close": 9.44, "volume": 700170.0}, {"date": "2020-03-26", "close": 9.9, "volume": 481455.0}, {"date": "2020-03-27", "close": 9.71, "volume": 653361.0}, {"date": "2020-03-30", "close": 9.83, "volume": 406338.0}, {"date": "2020-03-31", "close": 9.61, "volume": 632536.0}, {"date": "2020-04-01", "close": 9.17, "volume": 334326.0}, {"date": "2020-04-02", "close": 9.39, "volume": 427235.0}, {"date": "2020-04-03", "close": 9.07, "volume": 448156.0}, {"date": "2020-04-06", "close": 9.92, "volume": 391493.0}, {"date": "2020-04-07", "close": 9.97, "volume": 272528.0}, {"date": "2020-04-08", "close": 10.33, "volume": 264520.0}, {"date": "2020-04-09", "close": 10.44, "volume": 308017.0}, {"date": "2020-04-13", "close": 10.36, "volume": 737508.0}, {"date": "2020-04-14", "close": 10.64, "volume": 420274.0}, {"date": "2020-04-15", "close": 10.38, "volume": 223057.0}, {"date": "2020-04-16", "close": 10.3, "volume": 220898.0}, {"date": "2020-04-17", "close": 10.57, "volume": 330809.0}, {"date": "2020-04-20", "close": 10.41, "volume": 303584.0}, {"date": "2020-04-21", "close": 10.13, "volume": 341974.0}, {"date": "2020-04-22", "close": 10.32, "volume": 185428.0}, {"date": "2020-04-23", "close": 10.21, "volume": 419278.0}, {"date": "2020-04-24", "close": 10.34, "volume": 190072.0}, {"date": "2020-04-27", "close": 10.52, "volume": 160465.0}, {"date": "2020-04-28", "close": 10.49, "volume": 258200.0}, {"date": "2020-04-29", "close": 10.73, "volume": 214977.0}, {"date": "2020-04-30", "close": 10.58, "volume": 266721.0}, {"date": "2020-05-01", "close": 10.39, "volume": 269898.0}, {"date": "2020-05-04", "close": 10.42, "volume": 226244.0}, {"date": "2020-05-05", "close": 10.57, "volume": 220932.0}, {"date": "2020-05-06", "close": 10.54, "volume": 213138.0}, {"date": "2020-05-07", "close": 10.66, "volume": 158539.0}, {"date": "2020-05-08", "close": 10.75, "volume": 112922.0}, {"date": "2020-05-11", "close": 10.76, "volume": 218993.0}, {"date": "2020-05-12", "close": 10.56, "volume": 257172.0}, {"date": "2020-05-13", "close": 10.31, "volume": 215645.0}, {"date": "2020-05-14", "close": 10.35, "volume": 364827.0}, {"date": "2020-05-15", "close": 10.4, "volume": 192755.0}, {"date": "2020-05-18", "close": 10.69, "volume": 192858.0}, {"date": "2020-05-19", "close": 10.64, "volume": 147078.0}, {"date": "2020-05-20", "close": 10.82, "volume": 142504.0}, {"date": "2020-05-21", "close": 10.71, "volume": 137531.0}, {"date": "2020-05-22", "close": 10.74, "volume": 198757.0}, {"date": "2020-05-26", "close": 10.9, "volume": 239732.0}, {"date": "2020-05-27", "close": 11.01, "volume": 176795.0}, {"date": "2020-05-28", "close": 11.05, "volume": 239796.0}, {"date": "2020-05-29", "close": 11.07, "volume": 154903.0}, {"date": "2020-06-01", "close": 11.22, "volume": 186821.0}, {"date": "2020-06-02", "close": 11.27, "volume": 222526.0}, {"date": "2020-06-03", "close": 11.53, "volume": 226760.0}, {"date": "2020-06-04", "close": 11.43, "volume": 234487.0}, {"date": "2020-06-05", "close": 11.59, "volume": 146184.0}, {"date": "2020-06-08", "close": 11.79, "volume": 262609.0}, {"date": "2020-06-09", "close": 11.72, "volume": 229868.0}, {"date": "2020-06-10", "close": 11.66, "volume": 208496.0}, {"date": "2020-06-11", "close": 11.09, "volume": 340263.0}, {"date": "2020-06-12", "close": 11.06, "volume": 365185.0}, {"date": "2020-06-15", "close": 11.08, "volume": 353441.0}, {"date": "2020-06-16", "close": 11.24, "volume": 213916.0}, {"date": "2020-06-17", "close": 11.21, "volume": 212666.0}, {"date": "2020-06-18", "close": 11.18, "volume": 217478.0}, {"date": "2020-06-19", "close": 11.16, "volume": 171679.0}, {"date": "2020-06-22", "close": 11.18, "volume": 197301.0}, {"date": "2020-06-23", "close": 11.22, "volume": 148785.0}, {"date": "2020-06-24", "close": 11.05, "volume": 223956.0}, {"date": "2020-06-25", "close": 11.12, "volume": 222690.0}, {"date": "2020-06-26", "close": 10.95, "volume": 519712.0}, {"date": "2020-06-29", "close": 11.02, "volume": 240897.0}, {"date": "2020-06-30", "close": 11.18, "volume": 299069.0}, {"date": "2020-07-01", "close": 11.23, "volume": 223079.0}, {"date": "2020-07-02", "close": 11.27, "volume": 217107.0}, {"date": "2020-07-06", "close": 11.38, "volume": 111516.0}, {"date": "2020-07-07", "close": 11.4, "volume": 265564.0}, {"date": "2020-07-08", "close": 11.52, "volume": 303626.0}, {"date": "2020-07-09", "close": 11.53, "volume": 301734.0}, {"date": "2020-07-10", "close": 11.64, "volume": 189263.0}, {"date": "2020-07-13", "close": 11.53, "volume": 308671.0}, {"date": "2020-07-14", "close": 11.64, "volume": 193086.0}, {"date": "2020-07-15", "close": 11.76, "volume": 331034.0}, {"date": "2020-07-16", "close": 11.77, "volume": 233860.0}, {"date": "2020-07-17", "close": 11.71, "volume": 115900.0}, {"date": "2020-07-20", "close": 11.83, "volume": 420981.0}, {"date": "2020-07-21", "close": 11.85, "volume": 191196.0}, {"date": "2020-07-22", "close": 11.91, "volume": 382882.0}, {"date": "2020-07-23", "close": 11.85, "volume": 476475.0}, {"date": "2020-07-24", "close": 11.89, "volume": 238367.0}, {"date": "2020-07-27", "close": 11.94, "volume": 384856.0}, {"date": "2020-07-28", "close": 11.94, "volume": 314117.0}, {"date": "2020-07-29", "close": 12.06, "volume": 471411.0}, {"date": "2020-07-30", "close": 11.99, "volume": 161013.0}, {"date": "2020-07-31", "close": 12.02, "volume": 215966.0}, {"date": "2020-08-03", "close": 12.18, "volume": 162163.0}, {"date": "2020-08-04", "close": 12.24, "volume": 85329.0}, {"date": "2020-08-05", "close": 12.25, "volume": 84624.0}, {"date": "2020-08-06", "close": 12.27, "volume": 149945.0}, {"date": "2020-08-07", "close": 12.24, "volume": 161996.0}, {"date": "2020-08-10", "close": 12.31, "volume": 159302.0}, {"date": "2020-08-11", "close": 12.29, "volume": 202348.0}, {"date": "2020-08-12", "close": 12.32, "volume": 189191.0}, {"date": "2020-08-13", "close": 12.33, "volume": 130635.0}, {"date": "2020-08-14", "close": 12.32, "volume": 155326.0}, {"date": "2020-08-17", "close": 12.36, "volume": 140810.0}, {"date": "2020-08-18", "close": 12.38, "volume": 110438.0}, {"date": "2020-08-19", "close": 12.39, "volume": 335211.0}, {"date": "2020-08-20", "close": 12.4, "volume": 194400.0}, {"date": "2020-08-21", "close": 12.39, "volume": 131219.0}, {"date": "2020-08-24", "close": 12.43, "volume": 108020.0}, {"date": "2020-08-25", "close": 12.37, "volume": 170116.0}, {"date": "2020-08-26", "close": 12.37, "volume": 150224.0}, {"date": "2020-08-27", "close": 12.39, "volume": 216705.0}, {"date": "2020-08-28", "close": 12.45, "volume": 96074.0}, {"date": "2020-08-31", "close": 12.54, "volume": 200704.0}, {"date": "2020-09-01", "close": 12.58, "volume": 214677.0}, {"date": "2020-09-02", "close": 12.63, "volume": 219634.0}, {"date": "2020-09-03", "close": 12.39, "volume": 338426.0}, {"date": "2020-09-04", "close": 12.17, "volume": 279258.0}, {"date": "2020-09-08", "close": 11.93, "volume": 233658.0}, {"date": "2020-09-09", "close": 12.06, "volume": 187813.0}, {"date": "2020-09-10", "close": 11.94, "volume": 208999.0}, {"date": "2020-09-11", "close": 11.77, "volume": 145302.0}, {"date": "2020-09-14", "close": 11.92, "volume": 204416.0}, {"date": "2020-09-15", "close": 11.95, "volume": 131316.0}, {"date": "2020-09-16", "close": 12.02, "volume": 217666.0}, {"date": "2020-09-17", "close": 11.93, "volume": 247955.0}, {"date": "2020-09-18", "close": 11.83, "volume": 139881.0}, {"date": "2020-09-21", "close": 11.65, "volume": 157887.0}, {"date": "2020-09-22", "close": 11.79, "volume": 224132.0}, {"date": "2020-09-23", "close": 11.51, "volume": 199291.0}, {"date": "2020-09-24", "close": 11.43, "volume": 439988.0}, {"date": "2020-09-25", "close": 11.64, "volume": 392555.0}, {"date": "2020-09-28", "close": 11.77, "volume": 274197.0}, {"date": "2020-09-29", "close": 11.72, "volume": 213142.0}, {"date": "2020-09-30", "close": 11.8, "volume": 519522.0}, {"date": "2020-10-01", "close": 11.84, "volume": 232957.0}, {"date": "2020-10-02", "close": 11.8, "volume": 378417.0}, {"date": "2020-10-05", "close": 11.97, "volume": 198717.0}, {"date": "2020-10-06", "close": 11.89, "volume": 210478.0}, {"date": "2020-10-07", "close": 12.1, "volume": 228466.0}, {"date": "2020-10-08", "close": 12.22, "volume": 149425.0}, {"date": "2020-10-09", "close": 12.31, "volume": 286669.0}, {"date": "2020-10-12", "close": 12.4, "volume": 199159.0}, {"date": "2020-10-13", "close": 12.34, "volume": 174291.0}, {"date": "2020-10-14", "close": 12.26, "volume": 182764.0}, {"date": "2020-10-15", "close": 12.23, "volume": 174915.0}, {"date": "2020-10-16", "close": 12.23, "volume": 222196.0}, {"date": "2020-10-19", "close": 12.12, "volume": 235530.0}, {"date": "2020-10-20", "close": 12.2, "volume": 211858.0}, {"date": "2020-10-21", "close": 12.16, "volume": 113514.0}, {"date": "2020-10-22", "close": 12.17, "volume": 229330.0}, {"date": "2020-10-23", "close": 12.14, "volume": 93906.0}, {"date": "2020-10-26", "close": 11.93, "volume": 205370.0}, {"date": "2020-10-27", "close": 11.9, "volume": 178840.0}, {"date": "2020-10-28", "close": 11.59, "volume": 274626.0}, {"date": "2020-10-29", "close": 11.72, "volume": 164618.0}, {"date": "2020-10-30", "close": 11.53, "volume": 260552.0}, {"date": "2020-11-02", "close": 11.54, "volume": 270877.0}, {"date": "2020-11-03", "close": 11.78, "volume": 192820.0}, {"date": "2020-11-04", "close": 11.96, "volume": 211855.0}, {"date": "2020-11-05", "close": 12.29, "volume": 181059.0}, {"date": "2020-11-06", "close": 12.27, "volume": 141014.0}, {"date": "2020-11-09", "close": 12.42, "volume": 621910.0}, {"date": "2020-11-10", "close": 12.26, "volume": 336468.0}, {"date": "2020-11-11", "close": 12.41, "volume": 416086.0}, {"date": "2020-11-12", "close": 12.41, "volume": 197842.0}, {"date": "2020-11-13", "close": 12.53, "volume": 160390.0}, {"date": "2020-11-16", "close": 12.66, "volume": 291251.0}, {"date": "2020-11-17", "close": 12.7, "volume": 206466.0}, {"date": "2020-11-18", "close": 12.65, "volume": 252174.0}, {"date": "2020-11-19", "close": 12.74, "volume": 185752.0}, {"date": "2020-11-20", "close": 12.7, "volume": 179865.0}, {"date": "2020-11-23", "close": 12.75, "volume": 107754.0}, {"date": "2020-11-24", "close": 12.79, "volume": 171282.0}, {"date": "2020-11-25", "close": 12.83, "volume": 218210.0}, {"date": "2020-11-27", "close": 13.03, "volume": 416764.0}, {"date": "2020-11-30", "close": 13.0, "volume": 310594.0}, {"date": "2020-12-01", "close": 13.15, "volume": 239677.0}, {"date": "2020-12-02", "close": 13.1, "volume": 297542.0}, {"date": "2020-12-03", "close": 13.06, "volume": 268758.0}, {"date": "2020-12-04", "close": 13.22, "volume": 183439.0}, {"date": "2020-12-07", "close": 13.22, "volume": 197711.0}, {"date": "2020-12-08", "close": 13.26, "volume": 182898.0}, {"date": "2020-12-09", "close": 13.25, "volume": 278172.0}, {"date": "2020-12-10", "close": 13.22, "volume": 199545.0}, {"date": "2020-12-11", "close": 13.19, "volume": 132251.0}, {"date": "2020-12-14", "close": 13.16, "volume": 356959.0}, {"date": "2020-12-15", "close": 13.27, "volume": 173675.0}, {"date": "2020-12-16", "close": 13.32, "volume": 188367.0}, {"date": "2020-12-17", "close": 13.5, "volume": 164139.0}, {"date": "2020-12-18", "close": 13.29, "volume": 194265.0}, {"date": "2020-12-21", "close": 13.24, "volume": 200069.0}, {"date": "2020-12-22", "close": 13.2, "volume": 163688.0}, {"date": "2020-12-23", "close": 13.27, "volume": 195516.0}, {"date": "2020-12-24", "close": 13.35, "volume": 144025.0}, {"date": "2020-12-28", "close": 13.42, "volume": 385118.0}, {"date": "2020-12-29", "close": 13.36, "volume": 231509.0}, {"date": "2020-12-30", "close": 13.37, "volume": 247474.0}, {"date": "2020-12-31", "close": 13.46, "volume": 416788.0}, {"date": "2021-01-04", "close": 13.23, "volume": 890017.0}, {"date": "2021-01-05", "close": 13.36, "volume": 592960.0}, {"date": "2021-01-06", "close": 13.37, "volume": 720493.0}, {"date": "2021-01-07", "close": 13.51, "volume": 218640.0}, {"date": "2021-01-08", "close": 13.63, "volume": 204018.0}, {"date": "2021-01-11", "close": 13.59, "volume": 165534.0}, {"date": "2021-01-12", "close": 13.58, "volume": 160435.0}, {"date": "2021-01-13", "close": 13.59, "volume": 206320.0}, {"date": "2021-01-14", "close": 13.61, "volume": 146221.0}, {"date": "2021-01-15", "close": 13.48, "volume": 136053.0}, {"date": "2021-01-19", "close": 13.5, "volume": 237534.0}, {"date": "2021-01-20", "close": 13.66, "volume": 137678.0}, {"date": "2021-01-21", "close": 13.71, "volume": 172652.0}, {"date": "2021-01-22", "close": 13.68, "volume": 185560.0}, {"date": "2021-01-25", "close": 13.65, "volume": 151023.0}, {"date": "2021-01-26", "close": 13.68, "volume": 151567.0}, {"date": "2021-01-27", "close": 13.4, "volume": 227264.0}, {"date": "2021-01-28", "close": 13.51, "volume": 203311.0}, {"date": "2021-01-29", "close": 13.28, "volume": 232329.0}, {"date": "2021-02-01", "close": 13.51, "volume": 112896.0}, {"date": "2021-02-02", "close": 13.63, "volume": 127369.0}, {"date": "2021-02-03", "close": 13.6, "volume": 373277.0}, {"date": "2021-02-04", "close": 13.7, "volume": 328223.0}, {"date": "2021-02-05", "close": 13.71, "volume": 248390.0}, {"date": "2021-02-08", "close": 13.76, "volume": 251190.0}, {"date": "2021-02-09", "close": 13.81, "volume": 285368.0}, {"date": "2021-02-10", "close": 13.79, "volume": 287366.0}, {"date": "2021-02-11", "close": 13.81, "volume": 163686.0}, {"date": "2021-02-12", "close": 13.9, "volume": 163221.0}, {"date": "2021-02-16", "close": 13.94, "volume": 250456.0}, {"date": "2021-02-17", "close": 13.91, "volume": 229000.0}, {"date": "2021-02-18", "close": 13.91, "volume": 143736.0}, {"date": "2021-02-19", "close": 13.91, "volume": 165061.0}, {"date": "2021-02-22", "close": 13.81, "volume": 259934.0}, {"date": "2021-02-23", "close": 13.74, "volume": 350012.0}, {"date": "2021-02-24", "close": 13.84, "volume": 257739.0}, {"date": "2021-02-25", "close": 13.52, "volume": 306963.0}, {"date": "2021-02-26", "close": 13.48, "volume": 302848.0}, {"date": "2021-03-01", "close": 13.79, "volume": 194968.0}, {"date": "2021-03-02", "close": 13.72, "volume": 319494.0}, {"date": "2021-03-03", "close": 13.65, "volume": 652069.0}, {"date": "2021-03-04", "close": 13.35, "volume": 472134.0}, {"date": "2021-03-05", "close": 13.36, "volume": 378200.0}, {"date": "2021-03-08", "close": 13.22, "volume": 240395.0}, {"date": "2021-03-09", "close": 13.46, "volume": 264830.0}, {"date": "2021-03-10", "close": 13.61, "volume": 291667.0}, {"date": "2021-03-11", "close": 13.74, "volume": 134287.0}, {"date": "2021-03-12", "close": 13.57, "volume": 211100.0}, {"date": "2021-03-15", "close": 13.62, "volume": 127037.0}, {"date": "2021-03-16", "close": 13.62, "volume": 210790.0}, {"date": "2021-03-17", "close": 13.57, "volume": 330622.0}, {"date": "2021-03-18", "close": 13.47, "volume": 252477.0}, {"date": "2021-03-19", "close": 13.48, "volume": 194788.0}, {"date": "2021-03-22", "close": 13.59, "volume": 127787.0}, {"date": "2021-03-23", "close": 13.45, "volume": 192013.0}, {"date": "2021-03-24", "close": 13.45, "volume": 181299.0}, {"date": "2021-03-25", "close": 13.47, "volume": 187061.0}, {"date": "2021-03-26", "close": 13.64, "volume": 307717.0}, {"date": "2021-03-29", "close": 13.68, "volume": 271109.0}, {"date": "2021-03-30", "close": 13.67, "volume": 156451.0}, {"date": "2021-03-31", "close": 13.78, "volume": 212601.0}, {"date": "2021-04-01", "close": 13.96, "volume": 235343.0}, {"date": "2021-04-05", "close": 14.06, "volume": 219333.0}, {"date": "2021-04-06", "close": 14.17, "volume": 248805.0}, {"date": "2021-04-07", "close": 14.18, "volume": 247252.0}, {"date": "2021-04-08", "close": 14.32, "volume": 222946.0}, {"date": "2021-04-09", "close": 14.33, "volume": 141699.0}, {"date": "2021-04-12", "close": 14.38, "volume": 188509.0}, {"date": "2021-04-13", "close": 14.46, "volume": 169888.0}, {"date": "2021-04-14", "close": 14.46, "volume": 212929.0}, {"date": "2021-04-15", "close": 14.58, "volume": 250734.0}, {"date": "2021-04-16", "close": 14.52, "volume": 246532.0}, {"date": "2021-04-19", "close": 14.46, "volume": 188549.0}, {"date": "2021-04-20", "close": 14.43, "volume": 151145.0}, {"date": "2021-04-21", "close": 14.5, "volume": 123815.0}, {"date": "2021-04-22", "close": 14.46, "volume": 121667.0}, {"date": "2021-04-23", "close": 14.56, "volume": 160166.0}, {"date": "2021-04-26", "close": 14.63, "volume": 210558.0}, {"date": "2021-04-27", "close": 14.61, "volume": 142034.0}, {"date": "2021-04-28", "close": 14.65, "volume": 300954.0}, {"date": "2021-04-29", "close": 14.7, "volume": 464966.0}, {"date": "2021-04-30", "close": 14.55, "volume": 385733.0}, {"date": "2021-05-03", "close": 14.53, "volume": 231523.0}, {"date": "2021-05-04", "close": 14.49, "volume": 270069.0}, {"date": "2021-05-05", "close": 14.51, "volume": 226472.0}, {"date": "2021-05-06", "close": 14.44, "volume": 137928.0}, {"date": "2021-05-07", "close": 14.55, "volume": 132641.0}, {"date": "2021-05-10", "close": 14.44, "volume": 196509.0}, {"date": "2021-05-11", "close": 14.25, "volume": 255021.0}, {"date": "2021-05-12", "close": 13.93, "volume": 305629.0}, {"date": "2021-05-13", "close": 14.02, "volume": 209410.0}, {"date": "2021-05-14", "close": 14.18, "volume": 151628.0}, {"date": "2021-05-17", "close": 14.31, "volume": 220280.0}, {"date": "2021-05-18", "close": 14.35, "volume": 252564.0}, {"date": "2021-05-19", "close": 14.26, "volume": 201590.0}, {"date": "2021-05-20", "close": 14.42, "volume": 223973.0}, {"date": "2021-05-21", "close": 14.44, "volume": 169361.0}, {"date": "2021-05-24", "close": 14.58, "volume": 113409.0}, {"date": "2021-05-25", "close": 14.57, "volume": 129900.0}, {"date": "2021-05-26", "close": 14.57, "volume": 144795.0}, {"date": "2021-05-27", "close": 14.58, "volume": 130723.0}, {"date": "2021-05-28", "close": 14.52, "volume": 603017.0}, {"date": "2021-06-01", "close": 14.68, "volume": 416750.0}, {"date": "2021-06-02", "close": 14.67, "volume": 209964.0}, {"date": "2021-06-03", "close": 14.67, "volume": 215171.0}, {"date": "2021-06-04", "close": 14.7, "volume": 208321.0}, {"date": "2021-06-07", "close": 14.76, "volume": 265935.0}, {"date": "2021-06-08", "close": 14.8, "volume": 226584.0}, {"date": "2021-06-09", "close": 14.86, "volume": 211784.0}, {"date": "2021-06-10", "close": 15.04, "volume": 319364.0}, {"date": "2021-06-11", "close": 14.86, "volume": 136337.0}, {"date": "2021-06-14", "close": 14.8, "volume": 213549.0}, {"date": "2021-06-15", "close": 14.72, "volume": 196726.0}, {"date": "2021-06-16", "close": 14.65, "volume": 264786.0}, {"date": "2021-06-17", "close": 14.69, "volume": 221554.0}, {"date": "2021-06-18", "close": 14.49, "volume": 214333.0}, {"date": "2021-06-21", "close": 14.71, "volume": 274125.0}, {"date": "2021-06-22", "close": 14.83, "volume": 171707.0}, {"date": "2021-06-23", "close": 14.85, "volume": 215750.0}, {"date": "2021-06-24", "close": 14.98, "volume": 259062.0}, {"date": "2021-06-25", "close": 15.1, "volume": 405135.0}, {"date": "2021-06-28", "close": 15.2, "volume": 322048.0}, {"date": "2021-06-29", "close": 15.17, "volume": 219444.0}, {"date": "2021-06-30", "close": 15.07, "volume": 265791.0}, {"date": "2021-07-01", "close": 15.1, "volume": 139051.0}, {"date": "2021-07-02", "close": 15.16, "volume": 152477.0}, {"date": "2021-07-06", "close": 15.29, "volume": 176914.0}, {"date": "2021-07-07", "close": 15.3, "volume": 142319.0}, {"date": "2021-07-08", "close": 15.1, "volume": 239419.0}, {"date": "2021-07-09", "close": 15.24, "volume": 136771.0}, {"date": "2021-07-12", "close": 15.16, "volume": 555889.0}, {"date": "2021-07-13", "close": 15.06, "volume": 356082.0}, {"date": "2021-07-14", "close": 15.16, "volume": 342131.0}, {"date": "2021-07-15", "close": 15.06, "volume": 336308.0}, {"date": "2021-07-16", "close": 15.03, "volume": 1959466.0}, {"date": "2021-07-19", "close": 14.87, "volume": 252968.0}, {"date": "2021-07-20", "close": 15.04, "volume": 127550.0}, {"date": "2021-07-21", "close": 15.1, "volume": 280544.0}, {"date": "2021-07-22", "close": 15.14, "volume": 140652.0}, {"date": "2021-07-23", "close": 15.25, "volume": 133780.0}, {"date": "2021-07-26", "close": 15.26, "volume": 282532.0}, {"date": "2021-07-27", "close": 15.12, "volume": 110296.0}, {"date": "2021-07-28", "close": 15.18, "volume": 120020.0}, {"date": "2021-07-29", "close": 15.24, "volume": 189711.0}, {"date": "2021-07-30", "close": 15.21, "volume": 104476.0}, {"date": "2021-08-02", "close": 15.21, "volume": 157542.0}, {"date": "2021-08-03", "close": 15.25, "volume": 141175.0}, {"date": "2021-08-04", "close": 15.19, "volume": 348161.0}, {"date": "2021-08-05", "close": 15.34, "volume": 153197.0}, {"date": "2021-08-06", "close": 15.33, "volume": 107466.0}, {"date": "2021-08-09", "close": 15.47, "volume": 300457.0}, {"date": "2021-08-10", "close": 15.46, "volume": 177402.0}, {"date": "2021-08-11", "close": 15.53, "volume": 127172.0}, {"date": "2021-08-12", "close": 15.56, "volume": 104810.0}, {"date": "2021-08-13", "close": 15.58, "volume": 161880.0}, {"date": "2021-08-16", "close": 15.54, "volume": 186491.0}, {"date": "2021-08-17", "close": 15.52, "volume": 324587.0}, {"date": "2021-08-18", "close": 15.36, "volume": 201384.0}, {"date": "2021-08-19", "close": 15.34, "volume": 210465.0}, {"date": "2021-08-20", "close": 15.45, "volume": 113263.0}, {"date": "2021-08-23", "close": 15.59, "volume": 128190.0}, {"date": "2021-08-24", "close": 15.56, "volume": 161996.0}, {"date": "2021-08-25", "close": 15.57, "volume": 94969.0}, {"date": "2021-08-26", "close": 15.53, "volume": 86356.0}, {"date": "2021-08-27", "close": 15.66, "volume": 77083.0}, {"date": "2021-08-30", "close": 15.76, "volume": 113216.0}, {"date": "2021-08-31", "close": 15.64, "volume": 259531.0}, {"date": "2021-09-01", "close": 15.71, "volume": 215119.0}, {"date": "2021-09-02", "close": 15.73, "volume": 145935.0}, {"date": "2021-09-03", "close": 15.8, "volume": 149765.0}, {"date": "2021-09-07", "close": 15.72, "volume": 148842.0}, {"date": "2021-09-08", "close": 15.72, "volume": 157368.0}, {"date": "2021-09-09", "close": 15.72, "volume": 125844.0}, {"date": "2021-09-10", "close": 15.47, "volume": 86516.0}, {"date": "2021-09-13", "close": 15.39, "volume": 157005.0}, {"date": "2021-09-14", "close": 15.36, "volume": 114350.0}, {"date": "2021-09-15", "close": 15.4, "volume": 111097.0}, {"date": "2021-09-16", "close": 15.43, "volume": 92674.0}, {"date": "2021-09-17", "close": 15.32, "volume": 76038.0}, {"date": "2021-09-20", "close": 15.02, "volume": 171836.0}, {"date": "2021-09-21", "close": 15.07, "volume": 107236.0}, {"date": "2021-09-22", "close": 15.17, "volume": 173286.0}, {"date": "2021-09-23", "close": 15.31, "volume": 194577.0}, {"date": "2021-09-24", "close": 15.27, "volume": 465098.0}, {"date": "2021-09-27", "close": 15.15, "volume": 177300.0}, {"date": "2021-09-28", "close": 14.91, "volume": 175642.0}, {"date": "2021-09-29", "close": 14.92, "volume": 236914.0}, {"date": "2021-09-30", "close": 14.83, "volume": 241188.0}, {"date": "2021-10-01", "close": 14.85, "volume": 306246.0}, {"date": "2021-10-04", "close": 14.62, "volume": 302055.0}, {"date": "2021-10-05", "close": 14.74, "volume": 184056.0}, {"date": "2021-10-06", "close": 14.82, "volume": 160246.0}, {"date": "2021-10-07", "close": 14.97, "volume": 124963.0}, {"date": "2021-10-08", "close": 14.92, "volume": 136924.0}, {"date": "2021-10-11", "close": 14.87, "volume": 143849.0}, {"date": "2021-10-12", "close": 14.84, "volume": 148235.0}, {"date": "2021-10-13", "close": 14.97, "volume": 112520.0}, {"date": "2021-10-14", "close": 15.18, "volume": 184749.0}, {"date": "2021-10-15", "close": 15.32, "volume": 132193.0}, {"date": "2021-10-18", "close": 15.39, "volume": 159098.0}, {"date": "2021-10-19", "close": 15.46, "volume": 113083.0}, {"date": "2021-10-20", "close": 15.45, "volume": 174876.0}, {"date": "2021-10-21", "close": 15.41, "volume": 216896.0}, {"date": "2021-10-22", "close": 15.54, "volume": 184118.0}, {"date": "2021-10-25", "close": 15.6, "volume": 108503.0}, {"date": "2021-10-26", "close": 15.61, "volume": 130410.0}, {"date": "2021-10-27", "close": 15.51, "volume": 106428.0}, {"date": "2021-10-28", "close": 15.66, "volume": 133273.0}, {"date": "2021-10-29", "close": 15.74, "volume": 87462.0}, {"date": "2021-11-01", "close": 15.82, "volume": 210005.0}, {"date": "2021-11-02", "close": 15.76, "volume": 178341.0}, {"date": "2021-11-03", "close": 15.89, "volume": 94423.0}, {"date": "2021-11-04", "close": 15.88, "volume": 114902.0}, {"date": "2021-11-05", "close": 15.86, "volume": 143074.0}, {"date": "2021-11-08", "close": 15.91, "volume": 154379.0}, {"date": "2021-11-09", "close": 15.94, "volume": 194713.0}, {"date": "2021-11-10", "close": 15.82, "volume": 278239.0}, {"date": "2021-11-11", "close": 15.93, "volume": 137257.0}, {"date": "2021-11-12", "close": 15.99, "volume": 52159.0}, {"date": "2021-11-15", "close": 16.05, "volume": 109673.0}, {"date": "2021-11-16", "close": 16.05, "volume": 206966.0}, {"date": "2021-11-17", "close": 16.05, "volume": 123926.0}, {"date": "2021-11-18", "close": 16.0, "volume": 114663.0}, {"date": "2021-11-19", "close": 16.04, "volume": 120634.0}, {"date": "2021-11-22", "close": 15.88, "volume": 186643.0}, {"date": "2021-11-23", "close": 15.8, "volume": 207643.0}, {"date": "2021-11-24", "close": 15.94, "volume": 303592.0}, {"date": "2021-11-26", "close": 15.7, "volume": 182534.0}, {"date": "2021-11-29", "close": 15.81, "volume": 151693.0}, {"date": "2021-11-30", "close": 15.65, "volume": 312692.0}, {"date": "2021-12-01", "close": 15.37, "volume": 660334.0}, {"date": "2021-12-02", "close": 15.56, "volume": 224324.0}, {"date": "2021-12-03", "close": 15.38, "volume": 295191.0}, {"date": "2021-12-06", "close": 15.55, "volume": 188318.0}, {"date": "2021-12-07", "close": 15.79, "volume": 182015.0}, {"date": "2021-12-08", "close": 15.87, "volume": 122014.0}, {"date": "2021-12-09", "close": 15.7, "volume": 180609.0}, {"date": "2021-12-10", "close": 15.67, "volume": 179438.0}, {"date": "2021-12-13", "close": 15.67, "volume": 176183.0}, {"date": "2021-12-14", "close": 15.52, "volume": 237642.0}, {"date": "2021-12-15", "close": 15.83, "volume": 345887.0}, {"date": "2021-12-16", "close": 15.73, "volume": 273813.0}, {"date": "2021-12-17", "close": 15.59, "volume": 394210.0}, {"date": "2021-12-20", "close": 15.27, "volume": 269574.0}, {"date": "2021-12-21", "close": 15.51, "volume": 223087.0}, {"date": "2021-12-22", "close": 15.61, "volume": 233686.0}, {"date": "2021-12-23", "close": 15.85, "volume": 150870.0}, {"date": "2021-12-27", "close": 16.0, "volume": 183144.0}, {"date": "2021-12-28", "close": 16.09, "volume": 203613.0}, {"date": "2021-12-29", "close": 16.16, "volume": 162229.0}, {"date": "2021-12-30", "close": 16.14, "volume": 150620.0}, {"date": "2021-12-31", "close": 16.06, "volume": 172469.0}, {"date": "2022-01-03", "close": 16.15, "volume": 131885.0}, {"date": "2022-01-04", "close": 15.99, "volume": 320860.0}, {"date": "2022-01-05", "close": 15.66, "volume": 302577.0}, {"date": "2022-01-06", "close": 15.73, "volume": 311449.0}, {"date": "2022-01-07", "close": 15.68, "volume": 436137.0}, {"date": "2022-01-10", "close": 15.78, "volume": 281983.0}, {"date": "2022-01-11", "close": 15.95, "volume": 431978.0}, {"date": "2022-01-12", "close": 15.69, "volume": 268249.0}, {"date": "2022-01-13", "close": 15.47, "volume": 193404.0}, {"date": "2022-01-14", "close": 15.58, "volume": 178010.0}, {"date": "2022-01-18", "close": 15.1, "volume": 209720.0}, {"date": "2022-01-19", "close": 15.01, "volume": 264931.0}, {"date": "2022-01-20", "close": 14.8, "volume": 180951.0}, {"date": "2022-01-21", "close": 14.17, "volume": 417814.0}, {"date": "2022-01-24", "close": 14.38, "volume": 332630.0}, {"date": "2022-01-25", "close": 14.2, "volume": 317363.0}, {"date": "2022-01-26", "close": 14.13, "volume": 318255.0}, {"date": "2022-01-27", "close": 14.1, "volume": 181953.0}, {"date": "2022-01-28", "close": 14.3, "volume": 291042.0}, {"date": "2022-01-31", "close": 14.73, "volume": 314765.0}, {"date": "2022-02-01", "close": 14.75, "volume": 120011.0}, {"date": "2022-02-02", "close": 14.81, "volume": 309585.0}, {"date": "2022-02-03", "close": 14.5, "volume": 161901.0}, {"date": "2022-02-04", "close": 14.69, "volume": 363643.0}, {"date": "2022-02-07", "close": 14.48, "volume": 215409.0}, {"date": "2022-02-08", "close": 14.67, "volume": 138302.0}, {"date": "2022-02-09", "close": 15.0, "volume": 158665.0}, {"date": "2022-02-10", "close": 14.72, "volume": 298132.0}, {"date": "2022-02-11", "close": 14.36, "volume": 212584.0}, {"date": "2022-02-14", "close": 14.24, "volume": 139486.0}, {"date": "2022-02-15", "close": 14.55, "volume": 167234.0}, {"date": "2022-02-16", "close": 14.52, "volume": 177038.0}, {"date": "2022-02-17", "close": 14.22, "volume": 140400.0}, {"date": "2022-02-18", "close": 14.12, "volume": 157907.0}, {"date": "2022-02-22", "close": 13.82, "volume": 192386.0}, {"date": "2022-02-23", "close": 13.56, "volume": 218225.0}, {"date": "2022-02-24", "close": 13.88, "volume": 288077.0}, {"date": "2022-02-25", "close": 14.11, "volume": 159311.0}, {"date": "2022-02-28", "close": 14.09, "volume": 186930.0}, {"date": "2022-03-01", "close": 13.9, "volume": 169162.0}, {"date": "2022-03-02", "close": 14.16, "volume": 141465.0}, {"date": "2022-03-03", "close": 14.02, "volume": 116226.0}, {"date": "2022-03-04", "close": 13.92, "volume": 105646.0}, {"date": "2022-03-07", "close": 13.55, "volume": 138846.0}, {"date": "2022-03-08", "close": 13.46, "volume": 230265.0}, {"date": "2022-03-09", "close": 13.78, "volume": 176727.0}, {"date": "2022-03-10", "close": 13.7, "volume": 136314.0}, {"date": "2022-03-11", "close": 13.27, "volume": 144510.0}, {"date": "2022-03-14", "close": 12.97, "volume": 284447.0}, {"date": "2022-03-15", "close": 13.47, "volume": 587341.0}, {"date": "2022-03-16", "close": 13.98, "volume": 575813.0}, {"date": "2022-03-17", "close": 14.2, "volume": 239476.0}, {"date": "2022-03-18", "close": 14.42, "volume": 245928.0}, {"date": "2022-03-21", "close": 14.27, "volume": 263867.0}, {"date": "2022-03-22", "close": 14.36, "volume": 213038.0}, {"date": "2022-03-23", "close": 14.13, "volume": 229730.0}, {"date": "2022-03-24", "close": 14.16, "volume": 213463.0}, {"date": "2022-03-25", "close": 14.3, "volume": 433558.0}, {"date": "2022-03-28", "close": 14.4, "volume": 179512.0}, {"date": "2022-03-29", "close": 14.59, "volume": 258697.0}, {"date": "2022-03-30", "close": 14.49, "volume": 281871.0}, {"date": "2022-03-31", "close": 14.39, "volume": 393873.0}, {"date": "2022-04-01", "close": 14.47, "volume": 366434.0}, {"date": "2022-04-04", "close": 14.59, "volume": 219286.0}, {"date": "2022-04-05", "close": 14.34, "volume": 347078.0}, {"date": "2022-04-06", "close": 14.07, "volume": 376370.0}, {"date": "2022-04-07", "close": 14.12, "volume": 288388.0}, {"date": "2022-04-08", "close": 14.06, "volume": 158542.0}, {"date": "2022-04-11", "close": 13.93, "volume": 230958.0}, {"date": "2022-04-12", "close": 13.97, "volume": 238436.0}, {"date": "2022-04-13", "close": 14.05, "volume": 142418.0}, {"date": "2022-04-14", "close": 13.9, "volume": 149288.0}, {"date": "2022-04-18", "close": 13.8, "volume": 209062.0}, {"date": "2022-04-19", "close": 13.89, "volume": 425928.0}, {"date": "2022-04-20", "close": 13.88, "volume": 365809.0}, {"date": "2022-04-21", "close": 13.63, "volume": 314890.0}, {"date": "2022-04-22", "close": 13.33, "volume": 410187.0}, {"date": "2022-04-25", "close": 13.3, "volume": 315455.0}, {"date": "2022-04-26", "close": 13.01, "volume": 269465.0}, {"date": "2022-04-27", "close": 13.01, "volume": 254363.0}, {"date": "2022-04-28", "close": 13.34, "volume": 199570.0}, {"date": "2022-04-29", "close": 12.95, "volume": 218585.0}, {"date": "2022-05-02", "close": 13.01, "volume": 378685.0}, {"date": "2022-05-03", "close": 13.04, "volume": 176839.0}, {"date": "2022-05-04", "close": 13.17, "volume": 522307.0}, {"date": "2022-05-05", "close": 12.88, "volume": 315599.0}, {"date": "2022-05-06", "close": 12.72, "volume": 373242.0}, {"date": "2022-05-09", "close": 12.16, "volume": 315315.0}, {"date": "2022-05-10", "close": 12.17, "volume": 295508.0}, {"date": "2022-05-11", "close": 11.91, "volume": 313567.0}, {"date": "2022-05-12", "close": 11.83, "volume": 453299.0}, {"date": "2022-05-13", "close": 12.12, "volume": 248596.0}, {"date": "2022-05-16", "close": 12.03, "volume": 264269.0}, {"date": "2022-05-17", "close": 12.34, "volume": 216729.0}, {"date": "2022-05-18", "close": 12.01, "volume": 232408.0}, {"date": "2022-05-19", "close": 12.1, "volume": 195709.0}, {"date": "2022-05-20", "close": 12.19, "volume": 285519.0}, {"date": "2022-05-23", "close": 12.33, "volume": 288643.0}, {"date": "2022-05-24", "close": 12.18, "volume": 266608.0}, {"date": "2022-05-25", "close": 12.35, "volume": 223592.0}, {"date": "2022-05-26", "close": 12.62, "volume": 358266.0}, {"date": "2022-05-27", "close": 12.92, "volume": 71282.0}, {"date": "2022-05-31", "close": 12.77, "volume": 248617.0}, {"date": "2022-06-01", "close": 12.66, "volume": 297751.0}, {"date": "2022-06-02", "close": 12.89, "volume": 322322.0}, {"date": "2022-06-03", "close": 12.68, "volume": 297847.0}, {"date": "2022-06-06", "close": 12.74, "volume": 355118.0}, {"date": "2022-06-07", "close": 12.93, "volume": 234657.0}, {"date": "2022-06-08", "close": 12.78, "volume": 193537.0}, {"date": "2022-06-09", "close": 12.62, "volume": 187972.0}, {"date": "2022-06-10", "close": 12.01, "volume": 294907.0}, {"date": "2022-06-13", "close": 11.39, "volume": 596253.0}, {"date": "2022-06-14", "close": 11.41, "volume": 572268.0}, {"date": "2022-06-15", "close": 11.8, "volume": 478005.0}, {"date": "2022-06-16", "close": 11.17, "volume": 329587.0}, {"date": "2022-06-17", "close": 11.31, "volume": 291428.0}, {"date": "2022-06-21", "close": 11.46, "volume": 368434.0}, {"date": "2022-06-22", "close": 11.37, "volume": 185923.0}, {"date": "2022-06-23", "close": 11.69, "volume": 227783.0}, {"date": "2022-06-24", "close": 12.03, "volume": 480088.0}, {"date": "2022-06-27", "close": 11.99, "volume": 219015.0}, {"date": "2022-06-28", "close": 11.76, "volume": 304721.0}, {"date": "2022-06-29", "close": 11.7, "volume": 209730.0}, {"date": "2022-06-30", "close": 11.54, "volume": 315730.0}, {"date": "2022-07-01", "close": 11.76, "volume": 174275.0}, {"date": "2022-07-05", "close": 11.85, "volume": 247689.0}, {"date": "2022-07-06", "close": 11.87, "volume": 159250.0}, {"date": "2022-07-07", "close": 12.06, "volume": 233427.0}, {"date": "2022-07-08", "close": 12.15, "volume": 144512.0}, {"date": "2022-07-11", "close": 11.91, "volume": 170389.0}, {"date": "2022-07-12", "close": 11.79, "volume": 231921.0}, {"date": "2022-07-13", "close": 11.8, "volume": 203730.0}, {"date": "2022-07-14", "close": 11.83, "volume": 150941.0}, {"date": "2022-07-15", "close": 12.09, "volume": 125774.0}, {"date": "2022-07-18", "close": 12.05, "volume": 145507.0}, {"date": "2022-07-19", "close": 12.29, "volume": 225136.0}, {"date": "2022-07-20", "close": 12.37, "volume": 208551.0}, {"date": "2022-07-21", "close": 12.47, "volume": 239556.0}, {"date": "2022-07-22", "close": 12.51, "volume": 515497.0}, {"date": "2022-07-25", "close": 12.48, "volume": 204229.0}, {"date": "2022-07-26", "close": 12.32, "volume": 218029.0}, {"date": "2022-07-27", "close": 12.6, "volume": 232897.0}, {"date": "2022-07-28", "close": 12.66, "volume": 222063.0}, {"date": "2022-07-29", "close": 12.82, "volume": 188178.0}, {"date": "2022-08-01", "close": 12.82, "volume": 79390.0}, {"date": "2022-08-02", "close": 12.83, "volume": 182742.0}, {"date": "2022-08-03", "close": 12.99, "volume": 139964.0}, {"date": "2022-08-04", "close": 13.03, "volume": 128834.0}, {"date": "2022-08-05", "close": 13.03, "volume": 71442.0}, {"date": "2022-08-08", "close": 13.07, "volume": 110843.0}, {"date": "2022-08-09", "close": 12.91, "volume": 125643.0}, {"date": "2022-08-10", "close": 13.19, "volume": 145698.0}, {"date": "2022-08-11", "close": 13.19, "volume": 121595.0}, {"date": "2022-08-12", "close": 13.35, "volume": 141110.0}, {"date": "2022-08-15", "close": 13.45, "volume": 162905.0}, {"date": "2022-08-16", "close": 13.44, "volume": 120321.0}, {"date": "2022-08-17", "close": 13.3, "volume": 149439.0}, {"date": "2022-08-18", "close": 13.26, "volume": 97942.0}, {"date": "2022-08-19", "close": 13.12, "volume": 136513.0}, {"date": "2022-08-22", "close": 12.86, "volume": 92141.0}, {"date": "2022-08-23", "close": 12.76, "volume": 202772.0}, {"date": "2022-08-24", "close": 12.77, "volume": 216571.0}, {"date": "2022-08-25", "close": 12.93, "volume": 172309.0}, {"date": "2022-08-26", "close": 12.53, "volume": 217928.0}, {"date": "2022-08-29", "close": 12.47, "volume": 145046.0}, {"date": "2022-08-30", "close": 12.28, "volume": 94836.0}, {"date": "2022-08-31", "close": 12.25, "volume": 66808.0}, {"date": "2022-09-01", "close": 12.25, "volume": 140183.0}, {"date": "2022-09-02", "close": 12.11, "volume": 191717.0}, {"date": "2022-09-06", "close": 12.04, "volume": 206166.0}, {"date": "2022-09-07", "close": 12.25, "volume": 115313.0}, {"date": "2022-09-08", "close": 12.33, "volume": 187804.0}, {"date": "2022-09-09", "close": 12.36, "volume": 108231.0}, {"date": "2022-09-12", "close": 12.44, "volume": 245412.0}, {"date": "2022-09-13", "close": 12.03, "volume": 276354.0}, {"date": "2022-09-14", "close": 11.98, "volume": 118523.0}, {"date": "2022-09-15", "close": 11.74, "volume": 195854.0}, {"date": "2022-09-16", "close": 11.66, "volume": 133331.0}, {"date": "2022-09-19", "close": 11.62, "volume": 196351.0}, {"date": "2022-09-20", "close": 11.44, "volume": 150444.0}, {"date": "2022-09-21", "close": 11.23, "volume": 231246.0}, {"date": "2022-09-22", "close": 11.18, "volume": 251871.0}, {"date": "2022-09-23", "close": 11.0, "volume": 558156.0}, {"date": "2022-09-26", "close": 10.87, "volume": 367993.0}, {"date": "2022-09-27", "close": 10.72, "volume": 866490.0}, {"date": "2022-09-28", "close": 10.91, "volume": 397486.0}, {"date": "2022-09-29", "close": 10.72, "volume": 279061.0}, {"date": "2022-09-30", "close": 10.68, "volume": 600802.0}, {"date": "2022-10-03", "close": 10.89, "volume": 316243.0}, {"date": "2022-10-04", "close": 11.37, "volume": 215712.0}, {"date": "2022-10-05", "close": 11.39, "volume": 293019.0}, {"date": "2022-10-06", "close": 11.26, "volume": 188622.0}, {"date": "2022-10-07", "close": 10.97, "volume": 270639.0}, {"date": "2022-10-10", "close": 10.85, "volume": 359519.0}, {"date": "2022-10-11", "close": 10.8, "volume": 251436.0}, {"date": "2022-10-12", "close": 10.81, "volume": 354932.0}, {"date": "2022-10-13", "close": 10.89, "volume": 443051.0}, {"date": "2022-10-14", "close": 10.59, "volume": 270351.0}, {"date": "2022-10-17", "close": 10.8, "volume": 209916.0}, {"date": "2022-10-18", "close": 11.0, "volume": 166122.0}, {"date": "2022-10-19", "close": 10.8, "volume": 319125.0}, {"date": "2022-10-20", "close": 10.79, "volume": 247296.0}, {"date": "2022-10-21", "close": 10.99, "volume": 172986.0}, {"date": "2022-10-24", "close": 11.02, "volume": 249030.0}, {"date": "2022-10-25", "close": 11.15, "volume": 230896.0}, {"date": "2022-10-26", "close": 11.25, "volume": 274295.0}, {"date": "2022-10-27", "close": 11.11, "volume": 331596.0}, {"date": "2022-10-28", "close": 11.23, "volume": 459242.0}, {"date": "2022-10-31", "close": 11.21, "volume": 223011.0}, {"date": "2022-11-01", "close": 11.26, "volume": 227352.0}, {"date": "2022-11-02", "close": 10.9, "volume": 226614.0}, {"date": "2022-11-03", "close": 10.87, "volume": 244268.0}, {"date": "2022-11-04", "close": 10.89, "volume": 383692.0}, {"date": "2022-11-07", "close": 11.08, "volume": 246057.0}, {"date": "2022-11-08", "close": 11.14, "volume": 184322.0}, {"date": "2022-11-09", "close": 10.94, "volume": 172446.0}, {"date": "2022-11-10", "close": 11.53, "volume": 267155.0}, {"date": "2022-11-11", "close": 11.74, "volume": 142380.0}, {"date": "2022-11-14", "close": 11.66, "volume": 298879.0}, {"date": "2022-11-15", "close": 11.82, "volume": 381301.0}, {"date": "2022-11-16", "close": 11.72, "volume": 279805.0}, {"date": "2022-11-17", "close": 11.6, "volume": 218800.0}, {"date": "2022-11-18", "close": 11.66, "volume": 186755.0}, {"date": "2022-11-21", "close": 11.7, "volume": 244832.0}, {"date": "2022-11-22", "close": 11.77, "volume": 235121.0}, {"date": "2022-11-23", "close": 11.82, "volume": 199622.0}, {"date": "2022-11-25", "close": 11.84, "volume": 102488.0}, {"date": "2022-11-28", "close": 11.69, "volume": 340780.0}, {"date": "2022-11-29", "close": 11.72, "volume": 217387.0}, {"date": "2022-11-30", "close": 12.06, "volume": 274703.0}, {"date": "2022-12-01", "close": 12.16, "volume": 162082.0}, {"date": "2022-12-02", "close": 12.08, "volume": 229434.0}, {"date": "2022-12-05", "close": 11.86, "volume": 205655.0}, {"date": "2022-12-06", "close": 11.65, "volume": 157792.0}, {"date": "2022-12-07", "close": 11.67, "volume": 302841.0}, {"date": "2022-12-08", "close": 11.82, "volume": 190283.0}, {"date": "2022-12-09", "close": 11.48, "volume": 222272.0}, {"date": "2022-12-12", "close": 11.64, "volume": 244708.0}, {"date": "2022-12-13", "close": 11.8, "volume": 291167.0}, {"date": "2022-12-14", "close": 11.81, "volume": 590949.0}, {"date": "2022-12-15", "close": 11.44, "volume": 298100.0}, {"date": "2022-12-16", "close": 11.34, "volume": 192827.0}, {"date": "2022-12-19", "close": 11.21, "volume": 360477.0}, {"date": "2022-12-20", "close": 11.18, "volume": 474315.0}, {"date": "2022-12-21", "close": 11.38, "volume": 446390.0}, {"date": "2022-12-22", "close": 11.31, "volume": 692526.0}, {"date": "2022-12-23", "close": 11.26, "volume": 826114.0}, {"date": "2022-12-27", "close": 11.17, "volume": 618337.0}, {"date": "2022-12-28", "close": 11.1, "volume": 398720.0}, {"date": "2022-12-29", "close": 11.21, "volume": 480914.0}, {"date": "2022-12-30", "close": 11.28, "volume": 391445.0}, {"date": "2023-01-03", "close": 11.23, "volume": 335479.0}, {"date": "2023-01-04", "close": 11.45, "volume": 240710.0}, {"date": "2023-01-05", "close": 11.4, "volume": 466103.0}, {"date": "2023-01-06", "close": 11.58, "volume": 190915.0}, {"date": "2023-01-09", "close": 11.55, "volume": 345915.0}, {"date": "2023-01-10", "close": 11.72, "volume": 173902.0}, {"date": "2023-01-11", "close": 11.88, "volume": 191532.0}, {"date": "2023-01-12", "close": 11.97, "volume": 201396.0}, {"date": "2023-01-13", "close": 11.94, "volume": 222377.0}, {"date": "2023-01-17", "close": 12.0, "volume": 221418.0}, {"date": "2023-01-18", "close": 11.83, "volume": 248039.0}, {"date": "2023-01-19", "close": 11.71, "volume": 160651.0}, {"date": "2023-01-20", "close": 11.98, "volume": 192164.0}, {"date": "2023-01-23", "close": 12.14, "volume": 207155.0}, {"date": "2023-01-24", "close": 12.15, "volume": 427231.0}, {"date": "2023-01-25", "close": 12.08, "volume": 265420.0}, {"date": "2023-01-26", "close": 12.19, "volume": 184622.0}, {"date": "2023-01-27", "close": 12.29, "volume": 289035.0}, {"date": "2023-01-30", "close": 12.2, "volume": 231654.0}, {"date": "2023-01-31", "close": 12.31, "volume": 210240.0}, {"date": "2023-02-01", "close": 12.49, "volume": 235552.0}, {"date": "2023-02-02", "close": 12.75, "volume": 235354.0}, {"date": "2023-02-03", "close": 12.62, "volume": 201030.0}, {"date": "2023-02-06", "close": 12.42, "volume": 161662.0}, {"date": "2023-02-07", "close": 12.54, "volume": 124421.0}, {"date": "2023-02-08", "close": 12.44, "volume": 165318.0}, {"date": "2023-02-09", "close": 12.31, "volume": 290023.0}, {"date": "2023-02-10", "close": 12.3, "volume": 194304.0}, {"date": "2023-02-13", "close": 12.46, "volume": 159926.0}, {"date": "2023-02-14", "close": 12.51, "volume": 155517.0}, {"date": "2023-02-15", "close": 12.56, "volume": 221420.0}, {"date": "2023-02-16", "close": 12.47, "volume": 185664.0}, {"date": "2023-02-17", "close": 12.36, "volume": 107218.0}, {"date": "2023-02-21", "close": 12.08, "volume": 209466.0}, {"date": "2023-02-22", "close": 12.03, "volume": 136218.0}, {"date": "2023-02-23", "close": 12.07, "volume": 90997.0}, {"date": "2023-02-24", "close": 11.9, "volume": 256321.0}, {"date": "2023-02-27", "close": 11.93, "volume": 200363.0}, {"date": "2023-02-28", "close": 11.91, "volume": 233529.0}, {"date": "2023-03-01", "close": 11.88, "volume": 201914.0}, {"date": "2023-03-02", "close": 11.94, "volume": 144965.0}, {"date": "2023-03-03", "close": 12.11, "volume": 136077.0}, {"date": "2023-03-06", "close": 12.11, "volume": 149018.0}, {"date": "2023-03-07", "close": 11.92, "volume": 165912.0}, {"date": "2023-03-08", "close": 11.94, "volume": 125188.0}, {"date": "2023-03-09", "close": 11.75, "volume": 174385.0}, {"date": "2023-03-10", "close": 11.37, "volume": 266954.0}, {"date": "2023-03-13", "close": 11.21, "volume": 230975.0}, {"date": "2023-03-14", "close": 11.42, "volume": 139040.0}, {"date": "2023-03-15", "close": 11.23, "volume": 181413.0}, {"date": "2023-03-16", "close": 11.33, "volume": 438047.0}, {"date": "2023-03-17", "close": 11.22, "volume": 174923.0}, {"date": "2023-03-20", "close": 11.27, "volume": 244055.0}, {"date": "2023-03-21", "close": 11.42, "volume": 169532.0}, {"date": "2023-03-22", "close": 11.4, "volume": 599895.0}, {"date": "2023-03-23", "close": 11.38, "volume": 317880.0}, {"date": "2023-03-24", "close": 11.41, "volume": 536952.0}, {"date": "2023-03-27", "close": 11.44, "volume": 285696.0}, {"date": "2023-03-28", "close": 11.37, "volume": 151311.0}, {"date": "2023-03-29", "close": 11.5, "volume": 158163.0}, {"date": "2023-03-30", "close": 11.58, "volume": 166732.0}, {"date": "2023-03-31", "close": 11.76, "volume": 270339.0}, {"date": "2023-04-03", "close": 11.75, "volume": 348229.0}, {"date": "2023-04-04", "close": 11.62, "volume": 170607.0}, {"date": "2023-04-05", "close": 11.55, "volume": 190452.0}, {"date": "2023-04-06", "close": 11.58, "volume": 193474.0}, {"date": "2023-04-10", "close": 11.66, "volume": 309489.0}, {"date": "2023-04-11", "close": 11.71, "volume": 153433.0}, {"date": "2023-04-12", "close": 11.68, "volume": 168194.0}, {"date": "2023-04-13", "close": 11.8, "volume": 122395.0}, {"date": "2023-04-14", "close": 11.76, "volume": 157825.0}, {"date": "2023-04-17", "close": 11.85, "volume": 314693.0}, {"date": "2023-04-18", "close": 11.88, "volume": 118409.0}, {"date": "2023-04-19", "close": 11.89, "volume": 99963.0}, {"date": "2023-04-20", "close": 11.88, "volume": 121977.0}, {"date": "2023-04-21", "close": 11.84, "volume": 130818.0}, {"date": "2023-04-24", "close": 11.86, "volume": 151715.0}, {"date": "2023-04-25", "close": 11.65, "volume": 177894.0}, {"date": "2023-04-26", "close": 11.62, "volume": 308959.0}, {"date": "2023-04-27", "close": 11.77, "volume": 67372.0}, {"date": "2023-04-28", "close": 11.9, "volume": 156093.0}, {"date": "2023-05-01", "close": 11.89, "volume": 92460.0}, {"date": "2023-05-02", "close": 11.73, "volume": 161106.0}, {"date": "2023-05-03", "close": 11.65, "volume": 175724.0}, {"date": "2023-05-04", "close": 11.57, "volume": 178322.0}, {"date": "2023-05-05", "close": 11.73, "volume": 76856.0}, {"date": "2023-05-08", "close": 11.69, "volume": 117536.0}, {"date": "2023-05-09", "close": 11.65, "volume": 159264.0}, {"date": "2023-05-10", "close": 11.66, "volume": 125160.0}, {"date": "2023-05-11", "close": 11.65, "volume": 171605.0}, {"date": "2023-05-12", "close": 11.62, "volume": 77297.0}, {"date": "2023-05-15", "close": 11.61, "volume": 127057.0}, {"date": "2023-05-16", "close": 11.56, "volume": 120158.0}, {"date": "2023-05-17", "close": 11.62, "volume": 154829.0}, {"date": "2023-05-18", "close": 11.75, "volume": 253118.0}, {"date": "2023-05-19", "close": 11.72, "volume": 131367.0}, {"date": "2023-05-22", "close": 11.68, "volume": 134688.0}, {"date": "2023-05-23", "close": 11.67, "volume": 241994.0}, {"date": "2023-05-24", "close": 11.5, "volume": 173722.0}, {"date": "2023-05-25", "close": 11.54, "volume": 209964.0}, {"date": "2023-05-26", "close": 11.64, "volume": 162879.0}, {"date": "2023-05-30", "close": 11.62, "volume": 175574.0}, {"date": "2023-05-31", "close": 11.6, "volume": 278170.0}, {"date": "2023-06-01", "close": 11.68, "volume": 212322.0}, {"date": "2023-06-02", "close": 11.85, "volume": 253207.0}, {"date": "2023-06-05", "close": 11.91, "volume": 190708.0}, {"date": "2023-06-06", "close": 12.0, "volume": 160931.0}, {"date": "2023-06-07", "close": 12.01, "volume": 136259.0}, {"date": "2023-06-08", "close": 12.1, "volume": 89240.0}, {"date": "2023-06-09", "close": 11.82, "volume": 104289.0}, {"date": "2023-06-12", "close": 11.89, "volume": 261806.0}, {"date": "2023-06-13", "close": 11.93, "volume": 222436.0}, {"date": "2023-06-14", "close": 12.02, "volume": 268022.0}, {"date": "2023-06-15", "close": 12.12, "volume": 165786.0}, {"date": "2023-06-16", "close": 12.05, "volume": 91854.0}, {"date": "2023-06-20", "close": 12.01, "volume": 275150.0}, {"date": "2023-06-21", "close": 11.86, "volume": 314354.0}, {"date": "2023-06-22", "close": 11.94, "volume": 370575.0}, {"date": "2023-06-23", "close": 11.88, "volume": 481566.0}, {"date": "2023-06-26", "close": 11.89, "volume": 180117.0}, {"date": "2023-06-27", "close": 12.06, "volume": 167511.0}, {"date": "2023-06-28", "close": 12.02, "volume": 134224.0}, {"date": "2023-06-29", "close": 12.1, "volume": 107047.0}, {"date": "2023-06-30", "close": 12.21, "volume": 152595.0}, {"date": "2023-07-03", "close": 12.24, "volume": 94628.0}, {"date": "2023-07-05", "close": 12.23, "volume": 132028.0}, {"date": "2023-07-06", "close": 12.04, "volume": 116879.0}, {"date": "2023-07-07", "close": 12.09, "volume": 98582.0}, {"date": "2023-07-10", "close": 12.22, "volume": 172708.0}, {"date": "2023-07-11", "close": 12.32, "volume": 115229.0}, {"date": "2023-07-12", "close": 12.47, "volume": 168786.0}, {"date": "2023-07-13", "close": 12.5, "volume": 131042.0}, {"date": "2023-07-14", "close": 12.46, "volume": 83368.0}, {"date": "2023-07-17", "close": 12.44, "volume": 155888.0}, {"date": "2023-07-18", "close": 12.53, "volume": 157359.0}, {"date": "2023-07-19", "close": 12.58, "volume": 164414.0}, {"date": "2023-07-20", "close": 12.53, "volume": 138879.0}, {"date": "2023-07-21", "close": 12.63, "volume": 164709.0}, {"date": "2023-07-24", "close": 12.68, "volume": 209049.0}, {"date": "2023-07-25", "close": 12.71, "volume": 143466.0}, {"date": "2023-07-26", "close": 12.72, "volume": 161562.0}, {"date": "2023-07-27", "close": 12.67, "volume": 240101.0}, {"date": "2023-07-28", "close": 12.8, "volume": 187130.0}, {"date": "2023-07-31", "close": 12.83, "volume": 232225.0}, {"date": "2023-08-01", "close": 12.79, "volume": 162907.0}, {"date": "2023-08-02", "close": 12.64, "volume": 327408.0}, {"date": "2023-08-03", "close": 12.54, "volume": 238081.0}, {"date": "2023-08-04", "close": 12.43, "volume": 199872.0}, {"date": "2023-08-07", "close": 12.55, "volume": 181893.0}, {"date": "2023-08-08", "close": 12.52, "volume": 128912.0}, {"date": "2023-08-09", "close": 12.49, "volume": 210959.0}, {"date": "2023-08-10", "close": 12.51, "volume": 208499.0}, {"date": "2023-08-11", "close": 12.56, "volume": 117824.0}, {"date": "2023-08-14", "close": 12.58, "volume": 76443.0}, {"date": "2023-08-15", "close": 12.47, "volume": 401751.0}, {"date": "2023-08-16", "close": 12.34, "volume": 306575.0}, {"date": "2023-08-17", "close": 12.21, "volume": 186369.0}, {"date": "2023-08-18", "close": 12.16, "volume": 113957.0}, {"date": "2023-08-21", "close": 12.18, "volume": 115504.0}, {"date": "2023-08-22", "close": 12.12, "volume": 154248.0}, {"date": "2023-08-23", "close": 12.22, "volume": 162102.0}, {"date": "2023-08-24", "close": 12.11, "volume": 180128.0}, {"date": "2023-08-25", "close": 12.13, "volume": 99275.0}, {"date": "2023-08-28", "close": 12.24, "volume": 99929.0}, {"date": "2023-08-29", "close": 12.44, "volume": 177132.0}, {"date": "2023-08-30", "close": 12.45, "volume": 70938.0}, {"date": "2023-08-31", "close": 12.47, "volume": 113676.0}, {"date": "2023-09-01", "close": 12.49, "volume": 102834.0}, {"date": "2023-09-05", "close": 12.43, "volume": 94026.0}, {"date": "2023-09-06", "close": 12.33, "volume": 129313.0}, {"date": "2023-09-07", "close": 12.25, "volume": 98828.0}, {"date": "2023-09-08", "close": 11.98, "volume": 365373.0}, {"date": "2023-09-11", "close": 11.94, "volume": 238807.0}, {"date": "2023-09-12", "close": 11.91, "volume": 123330.0}, {"date": "2023-09-13", "close": 11.81, "volume": 221121.0}, {"date": "2023-09-14", "close": 11.93, "volume": 186255.0}, {"date": "2023-09-15", "close": 11.82, "volume": 135914.0}, {"date": "2023-09-18", "close": 11.8, "volume": 141784.0}, {"date": "2023-09-19", "close": 11.74, "volume": 140218.0}, {"date": "2023-09-20", "close": 11.73, "volume": 205176.0}, {"date": "2023-09-21", "close": 11.58, "volume": 172186.0}, {"date": "2023-09-22", "close": 11.6, "volume": 445409.0}, {"date": "2023-09-25", "close": 11.6, "volume": 169026.0}, {"date": "2023-09-26", "close": 11.35, "volume": 178650.0}, {"date": "2023-09-27", "close": 11.32, "volume": 206747.0}, {"date": "2023-09-28", "close": 11.37, "volume": 135306.0}, {"date": "2023-09-29", "close": 11.33, "volume": 530479.0}, {"date": "2023-10-02", "close": 11.31, "volume": 282406.0}, {"date": "2023-10-03", "close": 11.11, "volume": 261674.0}, {"date": "2023-10-04", "close": 11.12, "volume": 204603.0}, {"date": "2023-10-05", "close": 11.07, "volume": 154874.0}, {"date": "2023-10-06", "close": 11.18, "volume": 267738.0}, {"date": "2023-10-09", "close": 11.25, "volume": 89536.0}, {"date": "2023-10-10", "close": 11.3, "volume": 90221.0}, {"date": "2023-10-11", "close": 11.3, "volume": 155842.0}, {"date": "2023-10-12", "close": 11.19, "volume": 143967.0}, {"date": "2023-10-13", "close": 11.1, "volume": 92309.0}, {"date": "2023-10-16", "close": 11.25, "volume": 146669.0}, {"date": "2023-10-17", "close": 11.28, "volume": 118790.0}, {"date": "2023-10-18", "close": 11.1, "volume": 94210.0}, {"date": "2023-10-19", "close": 10.91, "volume": 219436.0}, {"date": "2023-10-20", "close": 10.75, "volume": 123213.0}, {"date": "2023-10-23", "close": 10.68, "volume": 192192.0}, {"date": "2023-10-24", "close": 10.79, "volume": 250994.0}, {"date": "2023-10-25", "close": 10.56, "volume": 198938.0}, {"date": "2023-10-26", "close": 10.52, "volume": 393281.0}, {"date": "2023-10-27", "close": 10.49, "volume": 185881.0}, {"date": "2023-10-30", "close": 10.54, "volume": 296188.0}, {"date": "2023-10-31", "close": 10.65, "volume": 255627.0}, {"date": "2023-11-01", "close": 10.72, "volume": 359307.0}, {"date": "2023-11-02", "close": 11.07, "volume": 192944.0}, {"date": "2023-11-03", "close": 11.18, "volume": 139073.0}, {"date": "2023-11-06", "close": 11.11, "volume": 192844.0}, {"date": "2023-11-07", "close": 11.17, "volume": 224239.0}, {"date": "2023-11-08", "close": 11.03, "volume": 132337.0}, {"date": "2023-11-09", "close": 10.94, "volume": 291402.0}, {"date": "2023-11-10", "close": 11.01, "volume": 482076.0}, {"date": "2023-11-13", "close": 10.985, "volume": 164291.0}, {"date": "2023-11-14", "close": 11.3, "volume": 239936.0}, {"date": "2023-11-15", "close": 11.42, "volume": 101828.0}, {"date": "2023-11-16", "close": 11.4, "volume": 167549.0}, {"date": "2023-11-17", "close": 11.47, "volume": 98888.0}, {"date": "2023-11-20", "close": 11.52, "volume": 198284.0}, {"date": "2023-11-21", "close": 11.47, "volume": 199680.0}, {"date": "2023-11-22", "close": 11.47, "volume": 330245.0}, {"date": "2023-11-24", "close": 11.5, "volume": 62763.0}, {"date": "2023-11-27", "close": 11.54, "volume": 180675.0}, {"date": "2023-11-28", "close": 11.57, "volume": 217318.0}, {"date": "2023-11-29", "close": 11.7, "volume": 231073.0}, {"date": "2023-11-30", "close": 11.71, "volume": 166076.0}, {"date": "2023-12-01", "close": 11.84, "volume": 188139.0}, {"date": "2023-12-04", "close": 11.89, "volume": 180784.0}, {"date": "2023-12-05", "close": 11.87, "volume": 243429.0}, {"date": "2023-12-06", "close": 11.88, "volume": 201098.0}, {"date": "2023-12-07", "close": 11.95, "volume": 245141.0}, {"date": "2023-12-08", "close": 11.74, "volume": 189109.0}, {"date": "2023-12-11", "close": 11.78, "volume": 208368.0}, {"date": "2023-12-12", "close": 11.75, "volume": 150292.0}, {"date": "2023-12-13", "close": 12.04, "volume": 237214.0}, {"date": "2023-12-14", "close": 12.23, "volume": 200199.0}, {"date": "2023-12-15", "close": 12.19, "volume": 174985.0}, {"date": "2023-12-18", "close": 12.18, "volume": 199579.0}, {"date": "2023-12-19", "close": 12.23, "volume": 162526.0}, {"date": "2023-12-20", "close": 12.11, "volume": 178956.0}, {"date": "2023-12-21", "close": 12.23, "volume": 293359.0}, {"date": "2023-12-22", "close": 12.4, "volume": 440111.0}, {"date": "2023-12-26", "close": 12.52, "volume": 496758.0}, {"date": "2023-12-27", "close": 12.6, "volume": 262688.0}, {"date": "2023-12-28", "close": 12.62, "volume": 177748.0}, {"date": "2023-12-29", "close": 12.6, "volume": 183187.0}, {"date": "2024-01-02", "close": 12.52, "volume": 180677.0}, {"date": "2024-01-03", "close": 12.44, "volume": 183764.0}, {"date": "2024-01-04", "close": 12.4, "volume": 237561.0}, {"date": "2024-01-05", "close": 12.47, "volume": 154823.0}, {"date": "2024-01-08", "close": 12.53, "volume": 367412.0}, {"date": "2024-01-09", "close": 12.54, "volume": 343396.0}, {"date": "2024-01-10", "close": 12.52, "volume": 121092.0}, {"date": "2024-01-11", "close": 12.5, "volume": 162071.0}, {"date": "2024-01-12", "close": 12.52, "volume": 303147.0}, {"date": "2024-01-16", "close": 12.52, "volume": 327772.0}, {"date": "2024-01-17", "close": 12.54, "volume": 337328.0}, {"date": "2024-01-18", "close": 12.5, "volume": 264315.0}, {"date": "2024-01-19", "close": 12.41, "volume": 1300310.0}, {"date": "2024-01-22", "close": 12.43, "volume": 135807.0}, {"date": "2024-01-23", "close": 12.46, "volume": 188721.0}, {"date": "2024-01-24", "close": 12.42, "volume": 208552.0}, {"date": "2024-01-25", "close": 12.37, "volume": 137515.0}, {"date": "2024-01-26", "close": 12.48, "volume": 226115.0}, {"date": "2024-01-29", "close": 12.51, "volume": 172468.0}, {"date": "2024-01-30", "close": 12.42, "volume": 201369.0}, {"date": "2024-01-31", "close": 12.18, "volume": 413543.0}, {"date": "2024-02-01", "close": 12.3, "volume": 309144.0}, {"date": "2024-02-02", "close": 12.25, "volume": 229907.0}, {"date": "2024-02-05", "close": 12.16, "volume": 147188.0}, {"date": "2024-02-06", "close": 12.19, "volume": 139101.0}, {"date": "2024-02-07", "close": 12.26, "volume": 141772.0}, {"date": "2024-02-08", "close": 12.27, "volume": 198619.0}, {"date": "2024-02-09", "close": 12.28, "volume": 164793.0}, {"date": "2024-02-12", "close": 12.37, "volume": 136178.0}, {"date": "2024-02-13", "close": 12.2, "volume": 180440.0}, {"date": "2024-02-14", "close": 12.31, "volume": 211331.0}, {"date": "2024-02-15", "close": 12.4, "volume": 140773.0}, {"date": "2024-02-16", "close": 12.3, "volume": 209094.0}, {"date": "2024-02-20", "close": 12.26, "volume": 113430.0}, {"date": "2024-02-21", "close": 12.25, "volume": 98572.0}, {"date": "2024-02-22", "close": 12.3, "volume": 189049.0}, {"date": "2024-02-23", "close": 12.25, "volume": 157514.0}, {"date": "2024-02-26", "close": 12.19, "volume": 97616.0}, {"date": "2024-02-27", "close": 12.22, "volume": 126550.0}, {"date": "2024-02-28", "close": 12.19, "volume": 163495.0}, {"date": "2024-02-29", "close": 12.29, "volume": 215707.0}, {"date": "2024-03-01", "close": 12.39, "volume": 236651.0}, {"date": "2024-03-04", "close": 12.46, "volume": 162900.0}, {"date": "2024-03-05", "close": 12.43, "volume": 152070.0}, {"date": "2024-03-06", "close": 12.54, "volume": 283908.0}, {"date": "2024-03-07", "close": 12.6, "volume": 134232.0}, {"date": "2024-03-08", "close": 12.34, "volume": 165227.0}, {"date": "2024-03-11", "close": 12.39, "volume": 98537.0}, {"date": "2024-03-12", "close": 12.46, "volume": 244810.0}, {"date": "2024-03-13", "close": 12.48, "volume": 314849.0}, {"date": "2024-03-14", "close": 12.25, "volume": 210562.0}, {"date": "2024-03-15", "close": 12.14, "volume": 126432.0}, {"date": "2024-03-18", "close": 12.14, "volume": 144914.0}, {"date": "2024-03-19", "close": 12.28, "volume": 180570.0}, {"date": "2024-03-20", "close": 12.45, "volume": 247077.0}, {"date": "2024-03-21", "close": 12.56, "volume": 249057.0}, {"date": "2024-03-22", "close": 12.51, "volume": 223693.0}, {"date": "2024-03-25", "close": 12.42, "volume": 163847.0}, {"date": "2024-03-26", "close": 12.39, "volume": 202206.0}, {"date": "2024-03-27", "close": 12.53, "volume": 236988.0}, {"date": "2024-03-28", "close": 12.78, "volume": 781697.0}, {"date": "2024-04-01", "close": 12.63, "volume": 167384.0}, {"date": "2024-04-02", "close": 12.39, "volume": 230324.0}, {"date": "2024-04-03", "close": 12.32, "volume": 217931.0}, {"date": "2024-04-04", "close": 12.25, "volume": 389653.0}, {"date": "2024-04-05", "close": 12.25, "volume": 225729.0}, {"date": "2024-04-08", "close": 12.43, "volume": 256039.0}, {"date": "2024-04-09", "close": 12.5, "volume": 154673.0}, {"date": "2024-04-10", "close": 12.28, "volume": 207225.0}, {"date": "2024-04-11", "close": 12.23, "volume": 139441.0}, {"date": "2024-04-12", "close": 12.04, "volume": 205892.0}, {"date": "2024-04-15", "close": 11.91, "volume": 385447.0}, {"date": "2024-04-16", "close": 11.83, "volume": 185432.0}, {"date": "2024-04-17", "close": 11.82, "volume": 168632.0}, {"date": "2024-04-18", "close": 11.83, "volume": 263968.0}, {"date": "2024-04-19", "close": 11.75, "volume": 168706.0}, {"date": "2024-04-22", "close": 11.92, "volume": 108305.0}, {"date": "2024-04-23", "close": 12.05, "volume": 142513.0}, {"date": "2024-04-24", "close": 12.03, "volume": 194390.0}, {"date": "2024-04-25", "close": 11.98, "volume": 224597.0}, {"date": "2024-04-26", "close": 12.06, "volume": 167957.0}, {"date": "2024-04-29", "close": 12.07, "volume": 212972.0}, {"date": "2024-04-30", "close": 11.98, "volume": 146884.0}, {"date": "2024-05-01", "close": 12.04, "volume": 274819.0}, {"date": "2024-05-02", "close": 12.02, "volume": 95128.0}, {"date": "2024-05-03", "close": 12.11, "volume": 142439.0}, {"date": "2024-05-06", "close": 12.17, "volume": 89872.0}, {"date": "2024-05-07", "close": 12.23, "volume": 111158.0}, {"date": "2024-05-08", "close": 12.2, "volume": 176835.0}, {"date": "2024-05-09", "close": 12.31, "volume": 123526.0}, {"date": "2024-05-10", "close": 12.38, "volume": 117378.0}, {"date": "2024-05-13", "close": 12.41, "volume": 219189.0}, {"date": "2024-05-14", "close": 12.49, "volume": 107869.0}, {"date": "2024-05-15", "close": 12.56, "volume": 113497.0}, {"date": "2024-05-16", "close": 12.54, "volume": 97575.0}, {"date": "2024-05-17", "close": 12.46, "volume": 143720.0}, {"date": "2024-05-20", "close": 12.44, "volume": 157411.0}, {"date": "2024-05-21", "close": 12.48, "volume": 100107.0}, {"date": "2024-05-22", "close": 12.46, "volume": 137737.0}, {"date": "2024-05-23", "close": 12.19, "volume": 138722.0}, {"date": "2024-05-24", "close": 12.3, "volume": 177414.0}, {"date": "2024-05-28", "close": 12.23, "volume": 254344.0}, {"date": "2024-05-29", "close": 12.07, "volume": 142590.0}, {"date": "2024-05-30", "close": 12.13, "volume": 115484.0}, {"date": "2024-05-31", "close": 12.25, "volume": 97366.0}, {"date": "2024-06-03", "close": 12.29, "volume": 177279.0}, {"date": "2024-06-04", "close": 12.27, "volume": 156578.0}, {"date": "2024-06-05", "close": 12.36, "volume": 225726.0}, {"date": "2024-06-06", "close": 12.43, "volume": 282718.0}, {"date": "2024-06-07", "close": 12.375, "volume": 149666.0}, {"date": "2024-06-10", "close": 12.38, "volume": 153140.0}, {"date": "2024-06-11", "close": 12.3, "volume": 506102.0}, {"date": "2024-06-12", "close": 12.41, "volume": 264995.0}, {"date": "2024-06-13", "close": 12.15, "volume": 276983.0}, {"date": "2024-06-14", "close": 12.14, "volume": 181984.0}, {"date": "2024-06-17", "close": 12.15, "volume": 200390.0}, {"date": "2024-06-18", "close": 12.16, "volume": 280126.0}, {"date": "2024-06-20", "close": 12.07, "volume": 238544.0}, {"date": "2024-06-21", "close": 12.14, "volume": 151546.0}, {"date": "2024-06-24", "close": 12.23, "volume": 211102.0}, {"date": "2024-06-25", "close": 12.16, "volume": 207574.0}, {"date": "2024-06-26", "close": 12.21, "volume": 197182.0}, {"date": "2024-06-27", "close": 12.33, "volume": 461849.0}, {"date": "2024-06-28", "close": 12.28, "volume": 173957.0}, {"date": "2024-07-01", "close": 12.22, "volume": 202278.0}, {"date": "2024-07-02", "close": 12.32, "volume": 134171.0}, {"date": "2024-07-03", "close": 12.4, "volume": 111724.0}, {"date": "2024-07-05", "close": 12.29, "volume": 134113.0}, {"date": "2024-07-08", "close": 12.27, "volume": 262895.0}, {"date": "2024-07-09", "close": 12.21, "volume": 226292.0}, {"date": "2024-07-10", "close": 12.27, "volume": 115036.0}, {"date": "2024-07-11", "close": 12.4, "volume": 440467.0}, {"date": "2024-07-12", "close": 12.53, "volume": 165871.0}, {"date": "2024-07-15", "close": 12.51, "volume": 402604.0}, {"date": "2024-07-16", "close": 12.6, "volume": 266043.0}, {"date": "2024-07-17", "close": 12.63, "volume": 240644.0}, {"date": "2024-07-18", "close": 12.48, "volume": 422874.0}, {"date": "2024-07-19", "close": 12.44, "volume": 981409.0}, {"date": "2024-07-22", "close": 12.59, "volume": 132817.0}, {"date": "2024-07-23", "close": 12.65, "volume": 225045.0}, {"date": "2024-07-24", "close": 12.53, "volume": 254934.0}, {"date": "2024-07-25", "close": 12.56, "volume": 184512.0}, {"date": "2024-07-26", "close": 12.57, "volume": 87841.0}, {"date": "2024-07-29", "close": 12.54, "volume": 154040.0}, {"date": "2024-07-30", "close": 12.56, "volume": 169123.0}, {"date": "2024-07-31", "close": 12.71, "volume": 280040.0}, {"date": "2024-08-01", "close": 12.51, "volume": 147852.0}, {"date": "2024-08-02", "close": 12.37, "volume": 259750.0}, {"date": "2024-08-05", "close": 12.0, "volume": 230681.0}, {"date": "2024-08-06", "close": 12.24, "volume": 169160.0}, {"date": "2024-08-07", "close": 12.21, "volume": 260703.0}, {"date": "2024-08-08", "close": 12.44, "volume": 189694.0}, {"date": "2024-08-09", "close": 12.48, "volume": 218175.0}, {"date": "2024-08-12", "close": 12.43, "volume": 124651.0}, {"date": "2024-08-13", "close": 12.51, "volume": 150436.0}, {"date": "2024-08-14", "close": 12.5, "volume": 142958.0}, {"date": "2024-08-15", "close": 12.58, "volume": 199156.0}, {"date": "2024-08-16", "close": 12.62, "volume": 149404.0}, {"date": "2024-08-19", "close": 12.66, "volume": 286852.0}, {"date": "2024-08-20", "close": 12.7, "volume": 141324.0}, {"date": "2024-08-21", "close": 12.7, "volume": 95857.0}, {"date": "2024-08-22", "close": 12.77, "volume": 111506.0}, {"date": "2024-08-23", "close": 12.82, "volume": 93167.0}, {"date": "2024-08-26", "close": 12.94, "volume": 182977.0}, {"date": "2024-08-27", "close": 12.85, "volume": 174668.0}, {"date": "2024-08-28", "close": 12.83, "volume": 127585.0}, {"date": "2024-08-29", "close": 12.85, "volume": 98843.0}, {"date": "2024-08-30", "close": 12.92, "volume": 120598.0}, {"date": "2024-09-03", "close": 12.85, "volume": 238263.0}, {"date": "2024-09-04", "close": 12.87, "volume": 140960.0}, {"date": "2024-09-05", "close": 12.88, "volume": 197156.0}, {"date": "2024-09-06", "close": 12.68, "volume": 130189.0}, {"date": "2024-09-09", "close": 12.87, "volume": 181029.0}, {"date": "2024-09-10", "close": 12.89, "volume": 138238.0}, {"date": "2024-09-11", "close": 12.95, "volume": 209321.0}, {"date": "2024-09-12", "close": 13.05, "volume": 155219.0}, {"date": "2024-09-13", "close": 12.74, "volume": 206681.0}, {"date": "2024-09-16", "close": 12.75, "volume": 300882.0}, {"date": "2024-09-17", "close": 12.74, "volume": 247578.0}, {"date": "2024-09-18", "close": 12.8, "volume": 223325.0}, {"date": "2024-09-19", "close": 12.88, "volume": 166128.0}, {"date": "2024-09-20", "close": 12.8, "volume": 104876.0}, {"date": "2024-09-23", "close": 12.81, "volume": 214434.0}, {"date": "2024-09-24", "close": 12.82, "volume": 325284.0}, {"date": "2024-09-25", "close": 12.78, "volume": 317334.0}, {"date": "2024-09-26", "close": 12.92, "volume": 551382.0}, {"date": "2024-09-27", "close": 12.97, "volume": 203102.0}, {"date": "2024-09-30", "close": 13.04, "volume": 291675.0}, {"date": "2024-10-01", "close": 12.96, "volume": 357138.0}, {"date": "2024-10-02", "close": 12.92, "volume": 360463.0}, {"date": "2024-10-03", "close": 12.78, "volume": 278252.0}, {"date": "2024-10-04", "close": 12.79, "volume": 178180.0}, {"date": "2024-10-07", "close": 12.72, "volume": 274786.0}, {"date": "2024-10-08", "close": 12.78, "volume": 127505.0}, {"date": "2024-10-09", "close": 12.81, "volume": 159729.0}, {"date": "2024-10-10", "close": 12.79, "volume": 127520.0}, {"date": "2024-10-11", "close": 12.92, "volume": 76003.0}, {"date": "2024-10-14", "close": 13.01, "volume": 122390.0}, {"date": "2024-10-15", "close": 13.06, "volume": 157488.0}, {"date": "2024-10-16", "close": 13.08, "volume": 104098.0}, {"date": "2024-10-17", "close": 13.0, "volume": 110021.0}, {"date": "2024-10-18", "close": 12.98, "volume": 83582.0}, {"date": "2024-10-21", "close": 12.94, "volume": 122191.0}, {"date": "2024-10-22", "close": 12.9, "volume": 124189.0}, {"date": "2024-10-23", "close": 12.82, "volume": 151305.0}, {"date": "2024-10-24", "close": 12.8, "volume": 171731.0}, {"date": "2024-10-25", "close": 12.72, "volume": 147253.0}, {"date": "2024-10-28", "close": 12.76, "volume": 207606.0}, {"date": "2024-10-29", "close": 12.69, "volume": 233209.0}, {"date": "2024-10-30", "close": 12.72, "volume": 128048.0}, {"date": "2024-10-31", "close": 12.59, "volume": 147413.0}, {"date": "2024-11-01", "close": 12.63, "volume": 86122.0}, {"date": "2024-11-04", "close": 12.55, "volume": 101428.0}, {"date": "2024-11-05", "close": 12.68, "volume": 110867.0}, {"date": "2024-11-06", "close": 12.82, "volume": 180585.0}, {"date": "2024-11-07", "close": 12.87, "volume": 214873.0}, {"date": "2024-11-08", "close": 12.97, "volume": 133872.0}, {"date": "2024-11-11", "close": 13.02, "volume": 189411.0}, {"date": "2024-11-12", "close": 12.98, "volume": 151455.0}, {"date": "2024-11-13", "close": 13.0, "volume": 132638.0}, {"date": "2024-11-14", "close": 12.95, "volume": 144336.0}, {"date": "2024-11-15", "close": 12.84, "volume": 177441.0}, {"date": "2024-11-18", "close": 12.92, "volume": 123351.0}, {"date": "2024-11-19", "close": 12.93, "volume": 221067.0}, {"date": "2024-11-20", "close": 12.86, "volume": 150933.0}, {"date": "2024-11-21", "close": 12.99, "volume": 315861.0}, {"date": "2024-11-22", "close": 12.97, "volume": 171118.0}, {"date": "2024-11-25", "close": 13.09, "volume": 358558.0}, {"date": "2024-11-26", "close": 13.08, "volume": 171127.0}, {"date": "2024-11-27", "close": 13.15, "volume": 149173.0}, {"date": "2024-11-29", "close": 13.23, "volume": 142315.0}, {"date": "2024-12-02", "close": 13.22, "volume": 137107.0}, {"date": "2024-12-03", "close": 13.22, "volume": 246331.0}, {"date": "2024-12-04", "close": 13.26, "volume": 166755.0}, {"date": "2024-12-05", "close": 13.25, "volume": 312720.0}, {"date": "2024-12-06", "close": 13.17, "volume": 178704.0}, {"date": "2024-12-09", "close": 13.21, "volume": 132904.0}, {"date": "2024-12-10", "close": 13.07, "volume": 258555.0}, {"date": "2024-12-11", "close": 13.07, "volume": 184359.0}, {"date": "2024-12-12", "close": 12.73, "volume": 272843.0}, {"date": "2024-12-13", "close": 12.7, "volume": 164904.0}, {"date": "2024-12-16", "close": 12.64, "volume": 161602.0}, {"date": "2024-12-17", "close": 12.56, "volume": 215717.0}, {"date": "2024-12-18", "close": 12.33, "volume": 191744.0}, {"date": "2024-12-19", "close": 12.16, "volume": 290300.0}, {"date": "2024-12-20", "close": 12.3, "volume": 212379.0}, {"date": "2024-12-23", "close": 12.44, "volume": 280197.0}, {"date": "2024-12-24", "close": 12.56, "volume": 97777.0}, {"date": "2024-12-26", "close": 12.63, "volume": 220238.0}, {"date": "2024-12-27", "close": 12.71, "volume": 799754.0}, {"date": "2024-12-30", "close": 12.67, "volume": 661973.0}, {"date": "2024-12-31", "close": 12.63, "volume": 325368.0}, {"date": "2025-01-02", "close": 12.68, "volume": 310881.0}, {"date": "2025-01-03", "close": 12.67, "volume": 160741.0}, {"date": "2025-01-06", "close": 12.69, "volume": 231454.0}, {"date": "2025-01-07", "close": 12.56, "volume": 242849.0}, {"date": "2025-01-08", "close": 12.59, "volume": 207370.0}, {"date": "2025-01-10", "close": 12.46, "volume": 176979.0}, {"date": "2025-01-13", "close": 12.48, "volume": 298128.0}, {"date": "2025-01-14", "close": 12.57, "volume": 213748.0}, {"date": "2025-01-15", "close": 12.77, "volume": 155775.0}, {"date": "2025-01-16", "close": 12.81, "volume": 239349.0}, {"date": "2025-01-17", "close": 12.86, "volume": 246750.0}, {"date": "2025-01-21", "close": 12.97, "volume": 231267.0}, {"date": "2025-01-22", "close": 13.04, "volume": 396968.0}, {"date": "2025-01-23", "close": 13.02, "volume": 139402.0}, {"date": "2025-01-24", "close": 13.1, "volume": 339361.0}, {"date": "2025-01-27", "close": 13.06, "volume": 280766.0}, {"date": "2025-01-28", "close": 13.03, "volume": 216479.0}, {"date": "2025-01-29", "close": 12.95, "volume": 243551.0}, {"date": "2025-01-30", "close": 13.02, "volume": 188219.0}, {"date": "2025-01-31", "close": 13.05, "volume": 175269.0}, {"date": "2025-02-03", "close": 12.92, "volume": 190725.0}, {"date": "2025-02-04", "close": 12.92, "volume": 191550.0}, {"date": "2025-02-05", "close": 12.93, "volume": 161420.0}, {"date": "2025-02-06", "close": 12.91, "volume": 168038.0}, {"date": "2025-02-07", "close": 12.81, "volume": 105538.0}, {"date": "2025-02-10", "close": 12.81, "volume": 138362.0}, {"date": "2025-02-11", "close": 12.87, "volume": 127771.0}, {"date": "2025-02-12", "close": 12.84, "volume": 192428.0}, {"date": "2025-02-13", "close": 12.84, "volume": 143039.0}, {"date": "2025-02-14", "close": 12.86, "volume": 141663.0}, {"date": "2025-02-18", "close": 12.93, "volume": 199050.0}, {"date": "2025-02-19", "close": 12.94, "volume": 108733.0}, {"date": "2025-02-20", "close": 12.84, "volume": 137160.0}, {"date": "2025-02-21", "close": 12.75, "volume": 135322.0}, {"date": "2025-02-24", "close": 12.71, "volume": 187510.0}, {"date": "2025-02-25", "close": 12.73, "volume": 166650.0}, {"date": "2025-02-26", "close": 12.71, "volume": 165379.0}, {"date": "2025-02-27", "close": 12.57, "volume": 172419.0}, {"date": "2025-02-28", "close": 12.77, "volume": 132840.0}, {"date": "2025-03-03", "close": 12.64, "volume": 222893.0}, {"date": "2025-03-04", "close": 12.6, "volume": 221370.0}, {"date": "2025-03-05", "close": 12.63, "volume": 162589.0}, {"date": "2025-03-06", "close": 12.61, "volume": 238820.0}, {"date": "2025-03-07", "close": 12.62, "volume": 129325.0}, {"date": "2025-03-10", "close": 12.39, "volume": 174341.0}, {"date": "2025-03-11", "close": 12.31, "volume": 292531.0}, {"date": "2025-03-12", "close": 12.36, "volume": 250522.0}, {"date": "2025-03-13", "close": 11.85, "volume": 150591.0}, {"date": "2025-03-14", "close": 12.02, "volume": 131010.0}, {"date": "2025-03-17", "close": 12.11, "volume": 146281.0}, {"date": "2025-03-18", "close": 12.15, "volume": 217351.0}, {"date": "2025-03-19", "close": 12.12, "volume": 407418.0}, {"date": "2025-03-20", "close": 12.17, "volume": 174106.0}, {"date": "2025-03-21", "close": 12.13, "volume": 147336.0}, {"date": "2025-03-24", "close": 12.2, "volume": 187867.0}, {"date": "2025-03-25", "close": 12.22, "volume": 268573.0}, {"date": "2025-03-26", "close": 12.17, "volume": 263838.0}, {"date": "2025-03-27", "close": 12.18, "volume": 300219.0}, {"date": "2025-03-28", "close": 12.07, "volume": 696388.0}, {"date": "2025-03-31", "close": 12.13, "volume": 196729.0}, {"date": "2025-04-01", "close": 12.11, "volume": 221322.0}, {"date": "2025-04-02", "close": 12.13, "volume": 203250.0}, {"date": "2025-04-03", "close": 11.73, "volume": 273266.0}, {"date": "2025-04-04", "close": 11.03, "volume": 554894.0}, {"date": "2025-04-07", "close": 10.66, "volume": 488532.0}, {"date": "2025-04-08", "close": 10.6, "volume": 336277.0}, {"date": "2025-04-09", "close": 11.41, "volume": 485573.0}, {"date": "2025-04-10", "close": 10.97, "volume": 229457.0}, {"date": "2025-04-11", "close": 11.085, "volume": 267150.0}, {"date": "2025-04-14", "close": 11.18, "volume": 365778.0}, {"date": "2025-04-15", "close": 11.24, "volume": 156730.0}, {"date": "2025-04-16", "close": 11.11, "volume": 201676.0}, {"date": "2025-04-17", "close": 11.16, "volume": 104361.0}, {"date": "2025-04-21", "close": 10.9, "volume": 398941.0}, {"date": "2025-04-22", "close": 11.2, "volume": 195319.0}, {"date": "2025-04-23", "close": 11.33, "volume": 213454.0}, {"date": "2025-04-24", "close": 11.47, "volume": 186326.0}, {"date": "2025-04-25", "close": 11.53, "volume": 150506.0}, {"date": "2025-04-28", "close": 11.51, "volume": 145179.0}, {"date": "2025-04-29", "close": 11.6, "volume": 160821.0}, {"date": "2025-04-30", "close": 11.63, "volume": 131031.0}, {"date": "2025-05-01", "close": 11.67, "volume": 205685.0}, {"date": "2025-05-02", "close": 11.78, "volume": 144148.0}, {"date": "2025-05-05", "close": 11.8, "volume": 195960.0}, {"date": "2025-05-06", "close": 11.68, "volume": 181718.0}, {"date": "2025-05-07", "close": 11.71, "volume": 151826.0}, {"date": "2025-05-08", "close": 11.82, "volume": 150300.0}, {"date": "2025-05-09", "close": 11.85, "volume": 110872.0}, {"date": "2025-05-12", "close": 12.02, "volume": 149774.0}, {"date": "2025-05-13", "close": 12.1, "volume": 165484.0}, {"date": "2025-05-14", "close": 12.0, "volume": 184078.0}, {"date": "2025-05-15", "close": 11.91, "volume": 374373.0}, {"date": "2025-05-16", "close": 12.12, "volume": 129091.0}, {"date": "2025-05-19", "close": 12.12, "volume": 183382.0}, {"date": "2025-05-20", "close": 12.13, "volume": 201630.0}, {"date": "2025-05-21", "close": 11.94, "volume": 175277.0}, {"date": "2025-05-22", "close": 11.88, "volume": 246148.0}, {"date": "2025-05-23", "close": 11.96, "volume": 201036.0}, {"date": "2025-05-27", "close": 12.0, "volume": 183564.0}, {"date": "2025-05-28", "close": 11.93, "volume": 311061.0}, {"date": "2025-05-29", "close": 11.94, "volume": 346868.0}, {"date": "2025-05-30", "close": 12.03, "volume": 203844.0}, {"date": "2025-06-02", "close": 12.08, "volume": 181772.0}, {"date": "2025-06-03", "close": 12.13, "volume": 115421.0}, {"date": "2025-06-04", "close": 12.16, "volume": 178271.0}, {"date": "2025-06-05", "close": 12.15, "volume": 219838.0}, {"date": "2025-06-06", "close": 12.27, "volume": 112733.0}, {"date": "2025-06-09", "close": 12.24, "volume": 136643.0}, {"date": "2025-06-10", "close": 12.44, "volume": 156885.0}, {"date": "2025-06-11", "close": 12.39, "volume": 113520.0}, {"date": "2025-06-12", "close": 12.12, "volume": 136359.0}, {"date": "2025-06-13", "close": 12.06, "volume": 120517.0}, {"date": "2025-06-16", "close": 12.12, "volume": 85323.0}, {"date": "2025-06-17", "close": 12.04, "volume": 186546.0}, {"date": "2025-06-18", "close": 12.01, "volume": 206611.0}, {"date": "2025-06-20", "close": 12.05, "volume": 185401.0}, {"date": "2025-06-23", "close": 12.14, "volume": 169085.0}, {"date": "2025-06-24", "close": 12.24, "volume": 162674.0}, {"date": "2025-06-25", "close": 12.29, "volume": 199154.0}, {"date": "2025-06-26", "close": 12.23, "volume": 485593.0}, {"date": "2025-06-27", "close": 12.36, "volume": 704898.0}, {"date": "2025-06-30", "close": 12.4, "volume": 170268.0}, {"date": "2025-07-01", "close": 12.46, "volume": 171610.0}, {"date": "2025-07-02", "close": 12.57, "volume": 184765.0}, {"date": "2025-07-03", "close": 12.6, "volume": 94611.0}, {"date": "2025-07-07", "close": 12.5, "volume": 151928.0}, {"date": "2025-07-08", "close": 12.52, "volume": 162365.0}, {"date": "2025-07-09", "close": 12.58, "volume": 190987.0}, {"date": "2025-07-10", "close": 12.62, "volume": 263301.0}, {"date": "2025-07-11", "close": 12.59, "volume": 150653.0}, {"date": "2025-07-14", "close": 12.62, "volume": 228409.0}, {"date": "2025-07-15", "close": 12.57, "volume": 276466.0}, {"date": "2025-07-16", "close": 12.54, "volume": 139225.0}, {"date": "2025-07-17", "close": 12.61, "volume": 195475.0}, {"date": "2025-07-18", "close": 12.85, "volume": 391139.0}, {"date": "2025-07-21", "close": 12.67, "volume": 236304.0}, {"date": "2025-07-22", "close": 12.77, "volume": 168329.0}, {"date": "2025-07-23", "close": 12.66, "volume": 384539.0}, {"date": "2025-07-24", "close": 12.78, "volume": 239887.0}, {"date": "2025-07-25", "close": 12.84, "volume": 185534.0}, {"date": "2025-07-28", "close": 12.82, "volume": 169742.0}, {"date": "2025-07-29", "close": 12.77, "volume": 150200.0}, {"date": "2025-07-30", "close": 12.68, "volume": 153210.0}, {"date": "2025-07-31", "close": 12.67, "volume": 163276.0}, {"date": "2025-08-01", "close": 12.48, "volume": 215102.0}, {"date": "2025-08-04", "close": 12.56, "volume": 98808.0}, {"date": "2025-08-05", "close": 12.54, "volume": 196064.0}, {"date": "2025-08-06", "close": 12.63, "volume": 174474.0}, {"date": "2025-08-07", "close": 12.58, "volume": 155720.0}, {"date": "2025-08-08", "close": 12.6, "volume": 137090.0}, {"date": "2025-08-11", "close": 12.57, "volume": 93128.0}, {"date": "2025-08-12", "close": 12.62, "volume": 160288.0}, {"date": "2025-08-13", "close": 12.78, "volume": 184409.0}, {"date": "2025-08-14", "close": 12.7, "volume": 108173.0}, {"date": "2025-08-15", "close": 12.71, "volume": 157058.0}, {"date": "2025-08-18", "close": 12.82, "volume": 123643.0}, {"date": "2025-08-19", "close": 12.81, "volume": 171056.0}, {"date": "2025-08-20", "close": 12.7, "volume": 120970.0}, {"date": "2025-08-21", "close": 12.65, "volume": 148153.0}, {"date": "2025-08-22", "close": 12.93, "volume": 105265.0}, {"date": "2025-08-25", "close": 12.95, "volume": 117261.0}, {"date": "2025-08-26", "close": 12.96, "volume": 121937.0}, {"date": "2025-08-27", "close": 13.0, "volume": 112521.0}, {"date": "2025-08-28", "close": 13.06, "volume": 91602.0}, {"date": "2025-08-29", "close": 13.08, "volume": 116387.0}, {"date": "2025-09-02", "close": 12.97, "volume": 138382.0}, {"date": "2025-09-03", "close": 13.03, "volume": 194899.0}, {"date": "2025-09-04", "close": 13.06, "volume": 153442.0}, {"date": "2025-09-05", "close": 13.06, "volume": 86680.0}, {"date": "2025-09-08", "close": 13.0, "volume": 95158.0}, {"date": "2025-09-09", "close": 13.08, "volume": 130898.0}, {"date": "2025-09-10", "close": 13.1, "volume": 148877.0}, {"date": "2025-09-11", "close": 13.22, "volume": 226662.0}, {"date": "2025-09-12", "close": 12.85, "volume": 118149.0}, {"date": "2025-09-15", "close": 12.87, "volume": 151988.0}, {"date": "2025-09-16", "close": 12.85, "volume": 178710.0}, {"date": "2025-09-17", "close": 12.83, "volume": 174290.0}, {"date": "2025-09-18", "close": 12.9, "volume": 117645.0}, {"date": "2025-09-19", "close": 12.94, "volume": 258715.0}, {"date": "2025-09-22", "close": 12.99, "volume": 174008.0}, {"date": "2025-09-23", "close": 12.95, "volume": 117625.0}, {"date": "2025-09-24", "close": 12.86, "volume": 183055.0}, {"date": "2025-09-25", "close": 12.8, "volume": 187858.0}, {"date": "2025-09-26", "close": 12.95, "volume": 317921.0}, {"date": "2025-09-29", "close": 12.97, "volume": 494126.0}, {"date": "2025-09-30", "close": 13.01, "volume": 214882.0}, {"date": "2025-10-01", "close": 13.03, "volume": 274189.0}, {"date": "2025-10-02", "close": 12.98, "volume": 196386.0}, {"date": "2025-10-03", "close": 12.98, "volume": 199227.0}, {"date": "2025-10-06", "close": 13.13, "volume": 224350.0}, {"date": "2025-10-07", "close": 13.12, "volume": 376756.0}, {"date": "2025-10-08", "close": 13.11, "volume": 194316.0}, {"date": "2025-10-09", "close": 13.0, "volume": 210233.0}, {"date": "2025-10-10", "close": 12.77, "volume": 210432.0}, {"date": "2025-10-13", "close": 12.81, "volume": 153430.0}, {"date": "2025-10-14", "close": 12.88, "volume": 281128.0}, {"date": "2025-10-15", "close": 12.95, "volume": 210649.0}, {"date": "2025-10-16", "close": 12.85, "volume": 255795.0}, {"date": "2025-10-17", "close": 12.75, "volume": 140121.0}, {"date": "2025-10-20", "close": 12.91, "volume": 123843.0}, {"date": "2025-10-21", "close": 12.99, "volume": 203910.0}, {"date": "2025-10-22", "close": 12.9, "volume": 106667.0}, {"date": "2025-10-23", "close": 12.91, "volume": 121001.0}, {"date": "2025-10-24", "close": 12.86, "volume": 809195.0}, {"date": "2025-10-27", "close": 12.96, "volume": 285546.0}, {"date": "2025-10-28", "close": 12.87, "volume": 263585.0}, {"date": "2025-10-29", "close": 12.78, "volume": 333437.0}, {"date": "2025-10-30", "close": 12.82, "volume": 181695.0}, {"date": "2025-10-31", "close": 12.86, "volume": 183134.0}, {"date": "2025-11-03", "close": 12.93, "volume": 174349.0}, {"date": "2025-11-04", "close": 12.78, "volume": 216905.0}, {"date": "2025-11-05", "close": 12.92, "volume": 192171.0}, {"date": "2025-11-06", "close": 12.82, "volume": 153433.0}, {"date": "2025-11-07", "close": 12.85, "volume": 184890.0}, {"date": "2025-11-10", "close": 13.0, "volume": 123586.0}, {"date": "2025-11-11", "close": 13.11, "volume": 117393.0}, {"date": "2025-11-12", "close": 13.08, "volume": 104872.0}, {"date": "2025-11-13", "close": 12.89, "volume": 186331.0}, {"date": "2025-11-14", "close": 12.88, "volume": 276886.0}, {"date": "2025-11-17", "close": 12.63, "volume": 149036.0}, {"date": "2025-11-18", "close": 12.53, "volume": 246363.0}, {"date": "2025-11-19", "close": 12.56, "volume": 199154.0}, {"date": "2025-11-20", "close": 12.45, "volume": 452579.0}, {"date": "2025-11-21", "close": 12.52, "volume": 233186.0}, {"date": "2025-11-24", "close": 12.71, "volume": 170728.0}, {"date": "2025-11-25", "close": 12.83, "volume": 217781.0}, {"date": "2025-11-26", "close": 12.82, "volume": 305039.0}, {"date": "2025-11-28", "close": 13.05, "volume": 69501.0}, {"date": "2025-12-01", "close": 12.97, "volume": 158690.0}, {"date": "2025-12-02", "close": 12.93, "volume": 190445.0}, {"date": "2025-12-03", "close": 13.06, "volume": 260703.0}, {"date": "2025-12-04", "close": 13.13, "volume": 414669.0}, {"date": "2025-12-05", "close": 13.19, "volume": 300076.0}, {"date": "2025-12-08", "close": 13.16, "volume": 240803.0}, {"date": "2025-12-09", "close": 13.17, "volume": 275539.0}, {"date": "2025-12-10", "close": 13.28, "volume": 214475.0}, {"date": "2025-12-11", "close": 12.91, "volume": 148988.0}, {"date": "2025-12-12", "close": 12.86, "volume": 134895.0}, {"date": "2025-12-15", "close": 12.71, "volume": 203473.0}, {"date": "2025-12-16", "close": 12.65, "volume": 237472.0}, {"date": "2025-12-17", "close": 12.63, "volume": 247108.0}, {"date": "2025-12-18", "close": 12.67, "volume": 215690.0}, {"date": "2025-12-19", "close": 12.82, "volume": 194906.0}, {"date": "2025-12-22", "close": 12.87, "volume": 229638.0}, {"date": "2025-12-23", "close": 12.84, "volume": 183565.0}, {"date": "2025-12-24", "close": 12.87, "volume": 90502.0}, {"date": "2025-12-26", "close": 12.91, "volume": 143173.0}, {"date": "2025-12-29", "close": 12.9, "volume": 280397.0}, {"date": "2025-12-30", "close": 12.94, "volume": 583210.0}, {"date": "2025-12-31", "close": 12.89, "volume": 442613.0}, {"date": "2026-01-02", "close": 12.96, "volume": 193798.0}, {"date": "2026-01-05", "close": 13.07, "volume": 174566.0}, {"date": "2026-01-06", "close": 13.21, "volume": 232436.0}, {"date": "2026-01-07", "close": 13.26, "volume": 299508.0}, {"date": "2026-01-08", "close": 13.3, "volume": 211302.0}, {"date": "2026-01-09", "close": 13.36, "volume": 206748.0}, {"date": "2026-01-12", "close": 13.35, "volume": 96475.0}, {"date": "2026-01-13", "close": 13.3, "volume": 179821.0}, {"date": "2026-01-14", "close": 13.28, "volume": 383673.0}, {"date": "2026-01-15", "close": 13.29, "volume": 187123.0}, {"date": "2026-01-16", "close": 13.3, "volume": 216917.0}, {"date": "2026-01-20", "close": 13.15, "volume": 196566.0}, {"date": "2026-01-21", "close": 13.41, "volume": 163919.0}, {"date": "2026-01-22", "close": 13.52, "volume": 350567.0}, {"date": "2026-01-23", "close": 13.44, "volume": 148853.0}, {"date": "2026-01-26", "close": 13.46, "volume": 163351.0}, {"date": "2026-01-27", "close": 13.51, "volume": 134834.0}, {"date": "2026-01-28", "close": 13.44, "volume": 232409.0}, {"date": "2026-01-29", "close": 13.48, "volume": 204896.0}, {"date": "2026-01-30", "close": 13.48, "volume": 144403.0}, {"date": "2026-02-02", "close": 13.52, "volume": 116806.0}, {"date": "2026-02-03", "close": 13.49, "volume": 311296.0}, {"date": "2026-02-04", "close": 13.51, "volume": 254566.0}, {"date": "2026-02-05", "close": 13.36, "volume": 194168.0}, {"date": "2026-02-06", "close": 13.56, "volume": 127926.0}, {"date": "2026-02-09", "close": 13.62, "volume": 134883.0}, {"date": "2026-02-10", "close": 13.69, "volume": 200275.0}, {"date": "2026-02-11", "close": 13.68, "volume": 173066.0}, {"date": "2026-02-12", "close": 13.72, "volume": 258688.0}, {"date": "2026-02-13", "close": 13.8, "volume": 165519.0}, {"date": "2026-02-17", "close": 13.8, "volume": 181470.0}, {"date": "2026-02-18", "close": 13.84, "volume": 129020.0}, {"date": "2026-02-19", "close": 13.75, "volume": 151271.0}, {"date": "2026-02-20", "close": 13.78, "volume": 84282.0}, {"date": "2026-02-23", "close": 13.53, "volume": 139210.0}, {"date": "2026-02-24", "close": 13.68, "volume": 155444.0}, {"date": "2026-02-25", "close": 13.75, "volume": 74524.0}, {"date": "2026-02-26", "close": 13.6, "volume": 231462.0}, {"date": "2026-02-27", "close": 13.55, "volume": 126462.0}, {"date": "2026-03-02", "close": 13.5, "volume": 160381.0}, {"date": "2026-03-03", "close": 13.32, "volume": 231016.0}, {"date": "2026-03-04", "close": 13.33, "volume": 307162.0}, {"date": "2026-03-05", "close": 13.18, "volume": 143984.0}, {"date": "2026-03-06", "close": 12.99, "volume": 122208.0}, {"date": "2026-03-09", "close": 12.86, "volume": 160780.0}, {"date": "2026-03-10", "close": 12.94, "volume": 206247.0}, {"date": "2026-03-11", "close": 12.92, "volume": 249803.0}, {"date": "2026-03-12", "close": 12.66, "volume": 408985.0}, {"date": "2026-03-13", "close": 12.7, "volume": 194624.0}, {"date": "2026-03-16", "close": 12.48, "volume": 158940.0}, {"date": "2026-03-17", "close": 12.57, "volume": 170506.0}, {"date": "2026-03-18", "close": 12.5, "volume": 208355.0}, {"date": "2026-03-19", "close": 12.42, "volume": 123568.0}, {"date": "2026-03-20", "close": 12.35, "volume": 191434.0}, {"date": "2026-03-23", "close": 12.5, "volume": 158335.0}, {"date": "2026-03-24", "close": 12.43, "volume": 138038.0}, {"date": "2026-03-25", "close": 12.74, "volume": 181750.0}, {"date": "2026-03-26", "close": 12.47, "volume": 201896.0}, {"date": "2026-03-27", "close": 12.35, "volume": 261292.0}, {"date": "2026-03-30", "close": 12.4, "volume": 600368.0}, {"date": "2026-03-31", "close": 12.61, "volume": 268074.0}, {"date": "2026-04-01", "close": 12.86, "volume": 216355.0}, {"date": "2026-04-02", "close": 12.73, "volume": 218564.0}, {"date": "2026-04-06", "close": 12.74, "volume": 180641.0}, {"date": "2026-04-07", "close": 12.69, "volume": 112423.0}, {"date": "2026-04-08", "close": 13.04, "volume": 180835.0}, {"date": "2026-04-09", "close": 13.23, "volume": 216689.0}, {"date": "2026-04-10", "close": 13.33, "volume": 82601.0}, {"date": "2026-04-13", "close": 13.55, "volume": 453126.0}, {"date": "2026-04-14", "close": 13.79, "volume": 158448.0}, {"date": "2026-04-15", "close": 13.76, "volume": 131329.0}, {"date": "2026-04-16", "close": 13.78, "volume": 234007.0}, {"date": "2026-04-17", "close": 13.74, "volume": 185848.0}, {"date": "2026-04-20", "close": 14.05, "volume": 361052.0}, {"date": "2026-04-21", "close": 13.97, "volume": 184334.0}, {"date": "2026-04-22", "close": 14.05, "volume": 201870.0}, {"date": "2026-04-23", "close": 14.07, "volume": 105189.0}, {"date": "2026-04-24", "close": 14.06, "volume": 94295.0}, {"date": "2026-04-27", "close": 14.07, "volume": 233619.0}, {"date": "2026-04-28", "close": 13.93, "volume": 216952.0}, {"date": "2026-04-29", "close": 14.01, "volume": 117119.0}, {"date": "2026-04-30", "close": 14.19, "volume": 204541.0}, {"date": "2026-05-01", "close": 14.25, "volume": 116625.0}, {"date": "2026-05-04", "close": 14.25, "volume": 130904.0}, {"date": "2026-05-05", "close": 14.33, "volume": 210994.0}, {"date": "2026-05-06", "close": 14.5, "volume": 132071.0}, {"date": "2026-05-07", "close": 14.38, "volume": 167497.0}, {"date": "2026-05-08", "close": 14.5, "volume": 151435.0}, {"date": "2026-05-11", "close": 14.47, "volume": 114230.0}, {"date": "2026-05-12", "close": 14.52, "volume": 131546.0}, {"date": "2026-05-13", "close": 14.56, "volume": 88729.0}, {"date": "2026-05-14", "close": 14.67, "volume": 194272.0}, {"date": "2026-05-15", "close": 14.41, "volume": 107460.0}, {"date": "2026-05-18", "close": 14.35, "volume": 160670.0}, {"date": "2026-05-19", "close": 14.22, "volume": 280650.0}, {"date": "2026-05-20", "close": 14.4, "volume": 272191.0}, {"date": "2026-05-21", "close": 14.42, "volume": 202460.0}, {"date": "2026-05-22", "close": 14.57, "volume": 81886.0}, {"date": "2026-05-26", "close": 14.78, "volume": 195296.0}, {"date": "2026-05-27", "close": 14.73, "volume": 117394.0}, {"date": "2026-05-28", "close": 14.87, "volume": 107909.0}, {"date": "2026-05-29", "close": 14.88, "volume": 87009.0}, {"date": "2026-06-01", "close": 14.85, "volume": 193649.0}, {"date": "2026-06-02", "close": 15.06, "volume": 234751.0}, {"date": "2026-06-03", "close": 14.98, "volume": 162574.0}, {"date": "2026-06-04", "close": 15.08, "volume": 148332.0}, {"date": "2026-06-05", "close": 14.82, "volume": 173382.0}, {"date": "2026-06-08", "close": 14.88, "volume": 99768.0}, {"date": "2026-06-09", "close": 14.8, "volume": 151594.0}, {"date": "2026-06-10", "close": 14.78, "volume": 174276.0}, {"date": "2026-06-11", "close": 15.0, "volume": 103720.0}, {"date": "2026-06-12", "close": 15.18, "volume": 93158.0}, {"date": "2026-06-15", "close": 15.12, "volume": 103934.0}, {"date": "2026-06-16", "close": 15.05, "volume": 79410.0}, {"date": "2026-06-17", "close": 14.89, "volume": 131785.0}, {"date": "2026-06-18", "close": 15.27, "volume": 252978.0}, {"date": "2026-06-22", "close": 15.11, "volume": 87957.0}, {"date": "2026-06-23", "close": 15.0, "volume": 103996.0}, {"date": "2026-06-24", "close": 14.97, "volume": 112515.0}, {"date": "2026-06-25", "close": 15.09, "volume": 122504.0}, {"date": "2026-06-26", "close": 14.97, "volume": 140289.0}, {"date": "2026-06-29", "close": 15.04, "volume": 387944.0}, {"date": "2026-06-30", "close": 15.19, "volume": 332078.0}, {"date": "2026-07-01", "close": 15.2, "volume": 137716.0}, {"date": "2026-07-02", "close": 15.26, "volume": 141734.0}, {"date": "2026-07-06", "close": 15.21, "volume": 162041.0}, {"date": "2026-07-07", "close": 15.05, "volume": 146378.0}, {"date": "2026-07-08", "close": 14.99, "volume": 153823.0}, {"date": "2026-07-09", "close": 15.09, "volume": 234161.0}, {"date": "2026-07-10", "close": 15.15, "volume": 80387.0}, {"date": "2026-07-13", "close": 15.13, "volume": 258954.0}, {"date": "2026-07-14", "close": 15.13, "volume": 166958.0}, {"date": "2026-07-15", "close": 15.09, "volume": 272352.0}, {"date": "2026-07-16", "close": 15.07, "volume": 180563.0}, {"date": "2026-07-17", "close": 15.01, "volume": 899241.0}, {"date": "2026-07-20", "close": 15.02, "volume": 192825.0}, {"date": "2026-07-21", "close": 15.07, "volume": 266138.0}, {"date": "2026-07-22", "close": 15.13, "volume": 175494.0}, {"date": "2026-07-23", "close": 15.1, "volume": 245595.0}, {"date": "2026-07-24", "close": 15.19, "volume": 257185.0}, {"date": "2026-07-27", "close": 15.15, "volume": 257088.0}, {"date": "2026-07-28", "close": 15.2, "volume": 203728.0}, {"date": "2026-07-29", "close": 14.97, "volume": 356462.0}, {"date": "2026-07-30", "close": 15.16, "volume": 287726.0}, {"date": "2026-07-31", "close": 15.22, "volume": 190866.0}, {"date": "2026-08-03", "close": 15.31, "volume": 140899.0}, {"date": "2026-08-04", "close": 15.52, "volume": 158515.0}, {"date": "2026-08-05", "close": 15.48, "volume": 245475.0}, {"date": "2026-08-06", "close": 15.35, "volume": 116312.0}, {"date": "2026-08-07", "close": 15.42, "volume": 96502.0}, {"date": "2026-08-10", "close": 15.47, "volume": 90329.0}, {"date": "2026-08-11", "close": 15.56, "volume": 140561.0}, {"date": "2026-08-12", "close": 15.6, "volume": 228458.0}, {"date": "2026-08-13", "close": 15.66, "volume": 169473.0}, {"date": "2026-08-14", "close": 15.7, "volume": 73341.0}, {"date": "2026-08-17", "close": 15.73, "volume": 123224.0}, {"date": "2026-08-18", "close": 15.63, "volume": 153566.0}, {"date": "2026-08-19", "close": 15.69, "volume": 114856.0}, {"date": "2026-08-20", "close": 15.55, "volume": 100166.0}, {"date": "2026-08-21", "close": 15.63, "volume": 112665.0}], "refreshing": true}