{"ticker": "NMCO", "overview": {"cik": "1774342", "ticker": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008526", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-429600", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000498", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001225208-26-008483", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001225208-26-008363", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413364", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000471", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021909", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001774342-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007595", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007594", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-03", "title": "FILING BY CERTAIN INVESTMENT COMPANIES OF SECURITIES ACT RULE 482", "accession": "0001999371-26-019690", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007466", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-26-018982", "price_sensitive": false}, {"form": "497AD", "date": "2026-08-27", "title": "FILING BY CERTAIN INVESTMENT COMPANIES OF SECURITIES ACT RULE 482", "accession": "0001999371-26-018939", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002539", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL CREDIT OPPORTUNITIES FUND", "accession": "0001193125-26-293717", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001774342-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000319", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009708", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001774342-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-12", "title": "Form EFFECT", "accession": "9999999995-26-000804", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-12", "title": "PROSPECTUS PURSUANT TO RULE 424(B)(2)", "accession": "0001999371-26-005700", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-03-10", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-005524", "price_sensitive": false}]}, "description": "Nuveen Municipal Credit Opportunities Fund trades as NMCO on the NYSE and is registered in the United States. Privy Trades holds 20 insider filings for the company, from September 2020 to October 2026. Across those, 6 insiders disclosed 12 open-market purchases totalling $428.81K against 2 sales totalling $173.99K. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 428811.82399999996, "sell_n": 2, "sell_sum": 173993.30070000002, "net": 254818.52329999994, "insiders": 6, "first_date": "2020-09-30", "last_date": "2026-10-23"}, "metrics": {"ticker": "NMCO", "has_prices": true, "as_of": "2026-10-26", "last": 8.94, "prev_close": 8.67, "change": 0.2699999999999996, "change_pct": 0.031141868512110676, "session_volume": 621794.0, "vwap_5": 8.76896593631061, "vwap_20": 8.703156150365087, "vwap_60": 9.226033445576727, "vwap_250": 9.901846424285969, "high_52w": 10.96, "low_52w": 8.51, "avg_volume_20": 909602.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008526", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 248882.53499999997, "score": 38.8, "price_sensitive": true, "cluster": 3, "industry": "", "country": "United States", "headline": "3 insiders now buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008526/0001225208-26-008526-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15289}, {"id": "0001193125-26-429600", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000119312526429600/0001193125-26-429600-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000070858-26-000498", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 974.259, "score": 31.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000498/0000070858-26-000498-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0001225208-26-008483", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3712.5, "score": 31.8, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "The president wades in: $4K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008483/0001225208-26-008483-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0001225208-26-008363", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 26106.0, "score": 27.2, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "NMCO draws $26K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008363/0001225208-26-008363-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0000070858-26-000319", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10610.0, "score": 25.3, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Big holder adds $11K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000319/0000070858-26-000319-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0000070858-26-000143", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15042.999999999998, "score": 27.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner buys $15K more of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000143/0000070858-26-000143-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0000070858-25-000488", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15292.5, "score": 27.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Big holder adds $15K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085825000488/0000070858-25-000488-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444409}, {"id": "0001225208-25-009961", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 84641.5, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Insider trims $85K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825009961/0001225208-25-009961-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470329}, {"id": "0001225208-25-007951", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8656.0, "score": 43.8, "price_sensitive": true, "cluster": 3, "industry": "", "country": "United States", "headline": "President adds $9K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825007951/0001225208-25-007951-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601369}, {"id": "0000950170-25-075200", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000095017025075200/0000950170-25-075200-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771289}, {"id": "0001225208-25-004779", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10196.5, "score": 32.6, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "3 insiders now buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825004779/0001225208-25-004779-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787129}, {"id": "0000950170-25-062468", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000095017025062468/0000950170-25-062468-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805849}, {"id": "0001225208-23-010320", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 38582.75, "score": 43.9, "price_sensitive": true, "cluster": 3, "industry": "", "country": "United States", "headline": "3 insiders pile into NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520823010320/0001225208-23-010320-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557529}, {"id": "0000950170-23-061017", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000095017023061017/0000950170-23-061017-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573369}, {"id": "0001140361-23-052097", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000114036123052097/0001140361-23-052097-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573369}, {"id": "0001225208-23-009708", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35080.0, "score": 28.7, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520823009708/0001225208-23-009708-index.htm", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590649}, {"id": "0001225208-21-000795", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 89351.8007, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Insider offloads $89K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520821000795/0001225208-21-000795-index.htm", "trade_date": "2021-01-12", "timestamp": "2021-01-12", "mins": 3053689}, {"id": "0001140361-24-049486", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15675.78, "score": 35.8, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000114036124049486/0001140361-24-049486-index.htm", "trade_date": "2020-09-30", "timestamp": "2020-09-30", "mins": 3203449}, {"id": "0000899243-20-006412", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000089924320006412/0000899243-20-006412-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514489}], "recent_buys": [{"id": "0001225208-26-008526", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 248882.53499999997, "score": 38.8, "price_sensitive": true, "cluster": 3, "industry": "", "country": "United States", "headline": "3 insiders now buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008526/0001225208-26-008526-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15289}, {"id": "0001225208-26-008483", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3712.5, "score": 31.8, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "The president wades in: $4K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008483/0001225208-26-008483-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0000070858-26-000498", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 974.259, "score": 31.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000498/0000070858-26-000498-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0001225208-26-008363", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 26106.0, "score": 27.2, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "NMCO draws $26K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008363/0001225208-26-008363-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0000070858-26-000319", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10610.0, "score": 25.3, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Big holder adds $11K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000319/0000070858-26-000319-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0000070858-26-000143", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15042.999999999998, "score": 27.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "10% owner buys $15K more of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000143/0000070858-26-000143-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0000070858-25-000488", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15292.5, "score": 27.0, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Big holder adds $15K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085825000488/0000070858-25-000488-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444409}, {"id": "0001225208-25-007951", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8656.0, "score": 43.8, "price_sensitive": true, "cluster": 3, "industry": "", "country": "United States", "headline": "President adds $9K of NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825007951/0001225208-25-007951-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601369}, {"id": "0001225208-25-004779", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10196.5, "score": 32.6, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "3 insiders now buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825004779/0001225208-25-004779-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787129}, {"id": "0001225208-23-010320", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 38582.75, "score": 43.9, "price_sensitive": true, "cluster": 3, "industry": "", "country": "United States", "headline": "3 insiders pile into NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520823010320/0001225208-23-010320-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557529}, {"id": "0001225208-23-009708", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35080.0, "score": 28.7, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520823009708/0001225208-23-009708-index.htm", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590649}, {"id": "0001140361-24-049486", "src": "INSIDERS", "ticker": "NMCO", "cik": "1774342", "company": "Nuveen Municipal Credit Opportunities Fund", "company_raw": "Nuveen Municipal Credit Opportunities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15675.78, "score": 35.8, "price_sensitive": false, "cluster": 3, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000114036124049486/0001140361-24-049486-index.htm", "trade_date": "2020-09-30", "timestamp": "2020-09-30", "mins": 3203449}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Municipal Credit Opportunities Fund Common Shares", "new_value": "Nuveen Municipal Credit Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001774342", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001774342", "applied": 1, "detected_at": "2026-10-26T09:57:49.141817"}]}, "key_people": [{"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 248882.53499999997, "sold": 0, "net": 248882.53499999997, "trades": 1, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 248882.53499999997, "date": "2026-10-23", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008526/0001225208-26-008526-index.htm"}], "latest": {"action": "BUY", "amount": 248882.53499999997, "date": "2026-10-23", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008526/0001225208-26-008526-index.htm"}}, {"who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 73662.75, "sold": 84641.5, "net": -10978.75, "trades": 3, "top_score": 43.9, "lean": "selling", "history": [{"action": "SELL", "amount": 84641.5, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825009961/0001225208-25-009961-index.htm"}, {"action": "BUY", "amount": 38582.75, "date": "2023-11-17", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520823010320/0001225208-23-010320-index.htm"}, {"action": "BUY", "amount": 35080.0, "date": "2023-10-25", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520823009708/0001225208-23-009708-index.htm"}], "latest": {"action": "SELL", "amount": 84641.5, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825009961/0001225208-25-009961-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 89351.8007, "net": -89351.8007, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89351.8007, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520821000795/0001225208-21-000795-index.htm"}], "latest": {"action": "SELL", "amount": 89351.8007, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520821000795/0001225208-21-000795-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 57595.539, "sold": 0, "net": 57595.539, "trades": 5, "top_score": 35.8, "lean": "buying", "history": [{"action": "BUY", "amount": 974.259, "date": "2026-10-20", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000498/0000070858-26-000498-index.htm"}, {"action": "BUY", "amount": 10610.0, "date": "2026-05-18", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000319/0000070858-26-000319-index.htm"}, {"action": "BUY", "amount": 15042.999999999998, "date": "2026-02-17", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000143/0000070858-26-000143-index.htm"}, {"action": "BUY", "amount": 15292.5, "date": "2025-12-29", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085825000488/0000070858-25-000488-index.htm"}, {"action": "BUY", "amount": 15675.78, "date": "2020-09-30", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000114036124049486/0001140361-24-049486-index.htm"}], "latest": {"action": "BUY", "amount": 974.259, "date": "2026-10-20", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000007085826000498/0000070858-26-000498-index.htm"}}, {"who": "Michael S. Hamilton", "who_key": "Hamilton Michael S.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 26106.0, "sold": 0, "net": 26106.0, "trades": 1, "top_score": 27.2, "lean": "buying", "history": [{"action": "BUY", "amount": 26106.0, "date": "2026-10-09", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008363/0001225208-26-008363-index.htm"}], "latest": {"action": "BUY", "amount": 26106.0, "date": "2026-10-09", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008363/0001225208-26-008363-index.htm"}}, {"who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 22565.0, "sold": 0, "net": 22565.0, "trades": 3, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3712.5, "date": "2026-10-20", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008483/0001225208-26-008483-index.htm"}, {"action": "BUY", "amount": 8656.0, "date": "2025-09-11", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825007951/0001225208-25-007951-index.htm"}, {"action": "BUY", "amount": 10196.5, "date": "2025-05-05", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520825004779/0001225208-25-004779-index.htm"}], "latest": {"action": "BUY", "amount": 3712.5, "date": "2026-10-20", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1774342/000122520826008483/0001225208-26-008483-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 26106.0}, {"date": "2026-10-20", "net": 4686.759}, {"date": "2026-10-23", "net": 248882.53499999997}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008526", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-429600", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000498", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001225208-26-008483", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001225208-26-008363", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413364", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000471", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021909", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001774342-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007595", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007594", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-03", "title": "FILING BY CERTAIN INVESTMENT COMPANIES OF SECURITIES ACT RULE 482", "accession": "0001999371-26-019690", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007466", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-26-018982", "price_sensitive": false}, {"form": "497AD", "date": "2026-08-27", "title": "FILING BY CERTAIN INVESTMENT COMPANIES OF SECURITIES ACT RULE 482", "accession": "0001999371-26-018939", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002539", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL CREDIT OPPORTUNITIES FUND", "accession": "0001193125-26-293717", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001774342-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000319", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009708", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001774342-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-12", "title": "Form EFFECT", "accession": "9999999995-26-000804", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-12", "title": "PROSPECTUS PURSUANT TO RULE 424(B)(2)", "accession": "0001999371-26-005700", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-03-10", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-005524", "price_sensitive": false}], "performance": {"ticker": "NMCO", "has_prices": true, "summary": {"n": 12, "avg": -0.08414028456230105, "win_rate": 0.4166666666666667, "best": 0.0347222222222221, "worst": -0.2904761904761905, "as_of": "2026-10-26"}, "buys": [{"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 248882.53499999997, "date": "2026-10-23", "score": 38.8, "ref_price": 8.67, "return": 0.031141868512110676}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3712.5, "date": "2026-10-20", "score": 31.8, "ref_price": 8.76, "return": 0.02054794520547942}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 974.259, "date": "2026-10-20", "score": 31.0, "ref_price": 8.76, "return": 0.02054794520547942}, {"who": "Hamilton Michael S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26106.0, "date": "2026-10-09", "score": 27.2, "ref_price": 8.7, "return": 0.02758620689655175}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10610.0, "date": "2026-05-18", "score": 25.3, "ref_price": 10.6, "return": -0.15660377358490568}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15042.999999999998, "date": "2026-02-17", "score": 27.0, "ref_price": 10.78, "return": -0.17068645640074212}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15292.5, "date": "2025-12-29", "score": 27.0, "ref_price": 10.22, "return": -0.12524461839530343}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 8656.0, "date": "2025-09-11", "score": 43.8, "ref_price": 10.83, "return": -0.17451523545706377}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Treasurer", "amount": 10196.5, "date": "2025-05-05", "score": 32.6, "ref_price": 10.23, "return": -0.12609970674486812}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 38582.75, "date": "2023-11-17", "score": 43.9, "ref_price": 9.94, "return": -0.1006036217303823}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35080.0, "date": "2023-10-25", "score": 28.7, "ref_price": 8.64, "return": 0.0347222222222221}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15675.78, "date": "2020-09-30", "score": 35.8, "ref_price": 12.6, "return": -0.2904761904761905}]}, "price_series": [{"date": "2019-09-17", "close": 15.29, "volume": 1592676.0}, {"date": "2019-09-18", "close": 15.45, "volume": 169191.0}, {"date": "2019-09-19", "close": 15.6032, "volume": 132064.0}, {"date": "2019-09-20", "close": 15.46, "volume": 36956.0}, {"date": "2019-09-23", "close": 15.47, "volume": 54260.0}, {"date": "2019-09-24", "close": 15.67, "volume": 102914.0}, {"date": "2019-09-25", "close": 15.65, "volume": 87649.0}, {"date": "2019-09-26", "close": 15.83, "volume": 87621.0}, {"date": "2019-09-27", "close": 15.96, "volume": 72240.0}, {"date": "2019-09-30", "close": 15.8, "volume": 70017.0}, {"date": "2019-10-01", "close": 15.9, "volume": 39657.0}, {"date": "2019-10-02", "close": 16.0, "volume": 51983.0}, {"date": "2019-10-03", "close": 15.89, "volume": 44990.0}, {"date": "2019-10-04", "close": 15.89, "volume": 14397.0}, {"date": "2019-10-07", "close": 15.7, "volume": 41302.0}, {"date": "2019-10-08", "close": 15.94, "volume": 22476.0}, {"date": "2019-10-09", "close": 16.0, "volume": 27439.0}, {"date": "2019-10-10", "close": 15.81, "volume": 46099.0}, {"date": "2019-10-11", "close": 15.95, "volume": 44586.0}, {"date": "2019-10-14", "close": 15.94, "volume": 12898.0}, {"date": "2019-10-15", "close": 15.955, "volume": 10551.0}, {"date": "2019-10-16", "close": 15.92, "volume": 24902.0}, {"date": "2019-10-17", "close": 15.25, "volume": 288541.0}, {"date": "2019-10-18", "close": 15.3, "volume": 85118.0}, {"date": "2019-10-21", "close": 15.15, "volume": 135426.0}, {"date": "2019-10-22", "close": 15.15, "volume": 117792.0}, {"date": "2019-10-23", "close": 15.15, "volume": 106676.0}, {"date": "2019-10-24", "close": 15.03, "volume": 74213.0}, {"date": "2019-10-25", "close": 15.1, "volume": 59605.0}, {"date": "2019-10-28", "close": 15.06, "volume": 73154.0}, {"date": "2019-10-29", "close": 15.22, "volume": 82622.0}, {"date": "2019-10-30", "close": 15.32, "volume": 108697.0}, {"date": "2019-10-31", "close": 15.39, "volume": 66585.0}, {"date": "2019-11-01", "close": 15.3, "volume": 104089.0}, {"date": "2019-11-04", "close": 15.29, "volume": 48248.0}, {"date": "2019-11-05", "close": 15.25, "volume": 94709.0}, {"date": "2019-11-06", "close": 15.39, "volume": 103402.0}, {"date": "2019-11-07", "close": 15.38, "volume": 86371.0}, {"date": "2019-11-08", "close": 15.22, "volume": 70985.0}, {"date": "2019-11-11", "close": 15.346, "volume": 57688.0}, {"date": "2019-11-12", "close": 15.15, "volume": 268841.0}, {"date": "2019-11-13", "close": 15.18, "volume": 85387.0}, {"date": "2019-11-14", "close": 15.33, "volume": 64661.0}, {"date": "2019-11-15", "close": 15.5, "volume": 149340.0}, {"date": "2019-11-18", "close": 15.4, "volume": 152222.0}, {"date": "2019-11-19", "close": 15.35, "volume": 160203.0}, {"date": "2019-11-20", "close": 15.5, "volume": 86744.0}, {"date": "2019-11-21", "close": 15.42, "volume": 66672.0}, {"date": "2019-11-22", "close": 15.39, "volume": 64238.0}, {"date": "2019-11-25", "close": 15.27, "volume": 146290.0}, {"date": "2019-11-26", "close": 15.39, "volume": 141887.0}, {"date": "2019-11-27", "close": 15.31, "volume": 129058.0}, {"date": "2019-11-29", "close": 15.29, "volume": 15885.0}, {"date": "2019-12-02", "close": 15.28, "volume": 51531.0}, {"date": "2019-12-03", "close": 15.44, "volume": 138253.0}, {"date": "2019-12-04", "close": 15.45, "volume": 65610.0}, {"date": "2019-12-05", "close": 15.45, "volume": 89491.0}, {"date": "2019-12-06", "close": 15.34, "volume": 71273.0}, {"date": "2019-12-09", "close": 15.36, "volume": 37355.0}, {"date": "2019-12-10", "close": 15.392, "volume": 73171.0}, {"date": "2019-12-11", "close": 15.44, "volume": 77782.0}, {"date": "2019-12-12", "close": 15.41, "volume": 36491.0}, {"date": "2019-12-13", "close": 15.55, "volume": 98644.0}, {"date": "2019-12-16", "close": 15.35, "volume": 42695.0}, {"date": "2019-12-17", "close": 15.45, "volume": 72814.0}, {"date": "2019-12-18", "close": 15.42, "volume": 45516.0}, {"date": "2019-12-19", "close": 15.44, "volume": 121745.0}, {"date": "2019-12-20", "close": 15.49, "volume": 32273.0}, {"date": "2019-12-23", "close": 15.41, "volume": 67533.0}, {"date": "2019-12-24", "close": 15.4, "volume": 15667.0}, {"date": "2019-12-26", "close": 15.33, "volume": 95675.0}, {"date": "2019-12-27", "close": 15.3, "volume": 79081.0}, {"date": "2019-12-30", "close": 15.28, "volume": 56102.0}, {"date": "2019-12-31", "close": 15.49, "volume": 94458.0}, {"date": "2020-01-02", "close": 15.5, "volume": 34370.0}, {"date": "2020-01-03", "close": 15.5, "volume": 144873.0}, {"date": "2020-01-06", "close": 15.92, "volume": 117362.0}, {"date": "2020-01-07", "close": 15.74, "volume": 117611.0}, {"date": "2020-01-08", "close": 15.52, "volume": 135156.0}, {"date": "2020-01-09", "close": 15.61, "volume": 135771.0}, {"date": "2020-01-10", "close": 15.63, "volume": 87240.0}, {"date": "2020-01-13", "close": 15.53, "volume": 126979.0}, {"date": "2020-01-14", "close": 15.47, "volume": 205264.0}, {"date": "2020-01-15", "close": 15.47, "volume": 84915.0}, {"date": "2020-01-16", "close": 15.53, "volume": 84576.0}, {"date": "2020-01-17", "close": 15.57, "volume": 60443.0}, {"date": "2020-01-21", "close": 15.6, "volume": 103232.0}, {"date": "2020-01-22", "close": 15.57, "volume": 426494.0}, {"date": "2020-01-23", "close": 15.53, "volume": 73735.0}, {"date": "2020-01-24", "close": 15.52, "volume": 120492.0}, {"date": "2020-01-27", "close": 15.59, "volume": 70311.0}, {"date": "2020-01-28", "close": 15.6, "volume": 137761.0}, {"date": "2020-01-29", "close": 15.59, "volume": 142741.0}, {"date": "2020-01-30", "close": 15.59, "volume": 48527.0}, {"date": "2020-01-31", "close": 15.63, "volume": 62100.0}, {"date": "2020-02-03", "close": 15.69, "volume": 89109.0}, {"date": "2020-02-04", "close": 15.69, "volume": 67971.0}, {"date": "2020-02-05", "close": 15.64, "volume": 87845.0}, {"date": "2020-02-06", "close": 15.7, "volume": 62156.0}, {"date": "2020-02-07", "close": 15.8, "volume": 77215.0}, {"date": "2020-02-10", "close": 15.82, "volume": 75723.0}, {"date": "2020-02-11", "close": 15.72, "volume": 67780.0}, {"date": "2020-02-12", "close": 15.75, "volume": 88308.0}, {"date": "2020-02-13", "close": 15.71, "volume": 72553.0}, {"date": "2020-02-14", "close": 15.72, "volume": 46070.0}, {"date": "2020-02-18", "close": 15.65, "volume": 155003.0}, {"date": "2020-02-19", "close": 15.67, "volume": 157865.0}, {"date": "2020-02-20", "close": 15.78, "volume": 118319.0}, {"date": "2020-02-21", "close": 15.75, "volume": 117732.0}, {"date": "2020-02-24", "close": 15.76, "volume": 224013.0}, {"date": "2020-02-25", "close": 15.53, "volume": 434948.0}, {"date": "2020-02-26", "close": 15.44, "volume": 244707.0}, {"date": "2020-02-27", "close": 15.3, "volume": 276686.0}, {"date": "2020-02-28", "close": 15.3, "volume": 262423.0}, {"date": "2020-03-02", "close": 15.75, "volume": 256931.0}, {"date": "2020-03-03", "close": 15.8, "volume": 208111.0}, {"date": "2020-03-04", "close": 15.77, "volume": 120208.0}, {"date": "2020-03-05", "close": 15.66, "volume": 105326.0}, {"date": "2020-03-06", "close": 15.57, "volume": 125196.0}, {"date": "2020-03-09", "close": 15.32, "volume": 289942.0}, {"date": "2020-03-10", "close": 15.17, "volume": 391779.0}, {"date": "2020-03-11", "close": 15.03, "volume": 369160.0}, {"date": "2020-03-12", "close": 13.65, "volume": 471787.0}, {"date": "2020-03-13", "close": 13.4, "volume": 350525.0}, {"date": "2020-03-16", "close": 12.14, "volume": 351753.0}, {"date": "2020-03-17", "close": 11.92, "volume": 273472.0}, {"date": "2020-03-18", "close": 11.0, "volume": 315809.0}, {"date": "2020-03-19", "close": 11.01, "volume": 421252.0}, {"date": "2020-03-20", "close": 10.58, "volume": 363117.0}, {"date": "2020-03-23", "close": 9.12, "volume": 419786.0}, {"date": "2020-03-24", "close": 10.9, "volume": 299438.0}, {"date": "2020-03-25", "close": 12.65, "volume": 471021.0}, {"date": "2020-03-26", "close": 13.44, "volume": 322338.0}, {"date": "2020-03-27", "close": 13.45, "volume": 205919.0}, {"date": "2020-03-30", "close": 13.64, "volume": 175983.0}, {"date": "2020-03-31", "close": 12.95, "volume": 299008.0}, {"date": "2020-04-01", "close": 12.31, "volume": 146516.0}, {"date": "2020-04-02", "close": 11.86, "volume": 142446.0}, {"date": "2020-04-03", "close": 11.69, "volume": 97550.0}, {"date": "2020-04-06", "close": 11.35, "volume": 254584.0}, {"date": "2020-04-07", "close": 11.0, "volume": 209478.0}, {"date": "2020-04-08", "close": 11.21, "volume": 268060.0}, {"date": "2020-04-09", "close": 11.33, "volume": 331560.0}, {"date": "2020-04-13", "close": 11.5, "volume": 136165.0}, {"date": "2020-04-14", "close": 11.95, "volume": 232507.0}, {"date": "2020-04-15", "close": 11.65, "volume": 205931.0}, {"date": "2020-04-16", "close": 11.3, "volume": 246056.0}, {"date": "2020-04-17", "close": 11.55, "volume": 111349.0}, {"date": "2020-04-20", "close": 11.42, "volume": 80003.0}, {"date": "2020-04-21", "close": 11.3, "volume": 91320.0}, {"date": "2020-04-22", "close": 11.16, "volume": 109024.0}, {"date": "2020-04-23", "close": 10.99, "volume": 116390.0}, {"date": "2020-04-24", "close": 10.68, "volume": 232536.0}, {"date": "2020-04-27", "close": 10.6, "volume": 203770.0}, {"date": "2020-04-28", "close": 10.77, "volume": 173174.0}, {"date": "2020-04-29", "close": 10.98, "volume": 181146.0}, {"date": "2020-04-30", "close": 11.07, "volume": 168927.0}, {"date": "2020-05-01", "close": 11.3, "volume": 102280.0}, {"date": "2020-05-04", "close": 11.2, "volume": 99036.0}, {"date": "2020-05-05", "close": 11.15, "volume": 75695.0}, {"date": "2020-05-06", "close": 11.1, "volume": 96263.0}, {"date": "2020-05-07", "close": 10.76, "volume": 356851.0}, {"date": "2020-05-08", "close": 10.85, "volume": 129033.0}, {"date": "2020-05-11", "close": 10.93, "volume": 84365.0}, {"date": "2020-05-12", "close": 10.85, "volume": 131954.0}, {"date": "2020-05-13", "close": 10.7, "volume": 137809.0}, {"date": "2020-05-14", "close": 10.72, "volume": 72395.0}, {"date": "2020-05-15", "close": 10.76, "volume": 67169.0}, {"date": "2020-05-18", "close": 10.61, "volume": 105619.0}, {"date": "2020-05-19", "close": 10.53, "volume": 158886.0}, {"date": "2020-05-20", "close": 10.95, "volume": 81074.0}, {"date": "2020-05-21", "close": 10.95, "volume": 94861.0}, {"date": "2020-05-22", "close": 10.85, "volume": 97235.0}, {"date": "2020-05-26", "close": 11.16, "volume": 96835.0}, {"date": "2020-05-27", "close": 11.39, "volume": 178784.0}, {"date": "2020-05-28", "close": 11.47, "volume": 133753.0}, {"date": "2020-05-29", "close": 11.75, "volume": 123275.0}, {"date": "2020-06-01", "close": 11.9, "volume": 82332.0}, {"date": "2020-06-02", "close": 11.73, "volume": 76228.0}, {"date": "2020-06-03", "close": 11.73, "volume": 63653.0}, {"date": "2020-06-04", "close": 11.66, "volume": 125171.0}, {"date": "2020-06-05", "close": 11.74, "volume": 253568.0}, {"date": "2020-06-08", "close": 11.83, "volume": 122847.0}, {"date": "2020-06-09", "close": 11.67, "volume": 168512.0}, {"date": "2020-06-10", "close": 11.86, "volume": 172746.0}, {"date": "2020-06-11", "close": 11.74, "volume": 134914.0}, {"date": "2020-06-12", "close": 11.81, "volume": 41200.0}, {"date": "2020-06-15", "close": 11.715, "volume": 86888.0}, {"date": "2020-06-16", "close": 11.74, "volume": 61802.0}, {"date": "2020-06-17", "close": 11.65, "volume": 176774.0}, {"date": "2020-06-18", "close": 11.74, "volume": 119657.0}, {"date": "2020-06-19", "close": 11.61, "volume": 126587.0}, {"date": "2020-06-22", "close": 11.72, "volume": 122844.0}, {"date": "2020-06-23", "close": 11.83, "volume": 125774.0}, {"date": "2020-06-24", "close": 11.73, "volume": 113119.0}, {"date": "2020-06-25", "close": 11.85, "volume": 117397.0}, {"date": "2020-06-26", "close": 11.81, "volume": 63197.0}, {"date": "2020-06-29", "close": 11.816, "volume": 69322.0}, {"date": "2020-06-30", "close": 11.88, "volume": 129272.0}, {"date": "2020-07-01", "close": 11.95, "volume": 82884.0}, {"date": "2020-07-02", "close": 12.08, "volume": 505478.0}, {"date": "2020-07-06", "close": 12.56, "volume": 105955.0}, {"date": "2020-07-07", "close": 12.8, "volume": 183917.0}, {"date": "2020-07-08", "close": 12.78, "volume": 189078.0}, {"date": "2020-07-09", "close": 12.87, "volume": 62080.0}, {"date": "2020-07-10", "close": 13.04, "volume": 119077.0}, {"date": "2020-07-13", "close": 12.96, "volume": 86508.0}, {"date": "2020-07-14", "close": 12.82, "volume": 99594.0}, {"date": "2020-07-15", "close": 12.7, "volume": 135177.0}, {"date": "2020-07-16", "close": 12.72, "volume": 147598.0}, {"date": "2020-07-17", "close": 12.83, "volume": 43044.0}, {"date": "2020-07-20", "close": 12.98, "volume": 108277.0}, {"date": "2020-07-21", "close": 12.96, "volume": 93636.0}, {"date": "2020-07-22", "close": 12.9, "volume": 165332.0}, {"date": "2020-07-23", "close": 12.84, "volume": 85642.0}, {"date": "2020-07-24", "close": 12.885, "volume": 84483.0}, {"date": "2020-07-27", "close": 12.91, "volume": 115208.0}, {"date": "2020-07-28", "close": 13.03, "volume": 98454.0}, {"date": "2020-07-29", "close": 13.03, "volume": 211516.0}, {"date": "2020-07-30", "close": 12.93, "volume": 175569.0}, {"date": "2020-07-31", "close": 12.87, "volume": 113286.0}, {"date": "2020-08-03", "close": 12.93, "volume": 76048.0}, {"date": "2020-08-04", "close": 13.115, "volume": 113449.0}, {"date": "2020-08-05", "close": 13.05, "volume": 117744.0}, {"date": "2020-08-06", "close": 13.16, "volume": 69345.0}, {"date": "2020-08-07", "close": 13.15, "volume": 67536.0}, {"date": "2020-08-10", "close": 13.27, "volume": 106505.0}, {"date": "2020-08-11", "close": 13.29, "volume": 77955.0}, {"date": "2020-08-12", "close": 13.18, "volume": 80009.0}, {"date": "2020-08-13", "close": 13.04, "volume": 141543.0}, {"date": "2020-08-14", "close": 13.03, "volume": 65213.0}, {"date": "2020-08-17", "close": 12.88, "volume": 251973.0}, {"date": "2020-08-18", "close": 13.02, "volume": 112611.0}, {"date": "2020-08-19", "close": 12.97, "volume": 76300.0}, {"date": "2020-08-20", "close": 12.9, "volume": 78154.0}, {"date": "2020-08-21", "close": 12.9, "volume": 140613.0}, {"date": "2020-08-24", "close": 12.88, "volume": 109238.0}, {"date": "2020-08-25", "close": 12.85, "volume": 164684.0}, {"date": "2020-08-26", "close": 12.87, "volume": 156626.0}, {"date": "2020-08-27", "close": 12.77, "volume": 99206.0}, {"date": "2020-08-28", "close": 12.75, "volume": 89284.0}, {"date": "2020-08-31", "close": 12.97, "volume": 50623.0}, {"date": "2020-09-01", "close": 12.92, "volume": 88943.0}, {"date": "2020-09-02", "close": 12.93, "volume": 53521.0}, {"date": "2020-09-03", "close": 12.92, "volume": 137974.0}, {"date": "2020-09-04", "close": 12.91, "volume": 49129.0}, {"date": "2020-09-08", "close": 12.81, "volume": 58568.0}, {"date": "2020-09-09", "close": 12.85, "volume": 94306.0}, {"date": "2020-09-10", "close": 12.94, "volume": 39437.0}, {"date": "2020-09-11", "close": 13.03, "volume": 73010.0}, {"date": "2020-09-14", "close": 12.89, "volume": 38434.0}, {"date": "2020-09-15", "close": 12.84, "volume": 78903.0}, {"date": "2020-09-16", "close": 12.79, "volume": 113159.0}, {"date": "2020-09-17", "close": 12.46, "volume": 241829.0}, {"date": "2020-09-18", "close": 12.44, "volume": 143821.0}, {"date": "2020-09-21", "close": 12.39, "volume": 163841.0}, {"date": "2020-09-22", "close": 12.39, "volume": 84263.0}, {"date": "2020-09-23", "close": 12.16, "volume": 132198.0}, {"date": "2020-09-24", "close": 12.12, "volume": 130764.0}, {"date": "2020-09-25", "close": 12.19, "volume": 86495.0}, {"date": "2020-09-28", "close": 12.41, "volume": 130638.0}, {"date": "2020-09-29", "close": 12.47, "volume": 60494.0}, {"date": "2020-09-30", "close": 12.6, "volume": 49567.0}, {"date": "2020-10-01", "close": 12.72, "volume": 84527.0}, {"date": "2020-10-02", "close": 12.745, "volume": 66224.0}, {"date": "2020-10-05", "close": 12.6, "volume": 57242.0}, {"date": "2020-10-06", "close": 12.64, "volume": 58232.0}, {"date": "2020-10-07", "close": 12.51, "volume": 147662.0}, {"date": "2020-10-08", "close": 12.31, "volume": 131414.0}, {"date": "2020-10-09", "close": 12.35, "volume": 75558.0}, {"date": "2020-10-12", "close": 12.3, "volume": 100861.0}, {"date": "2020-10-13", "close": 12.34, "volume": 79507.0}, {"date": "2020-10-14", "close": 12.25, "volume": 87546.0}, {"date": "2020-10-15", "close": 12.19, "volume": 137450.0}, {"date": "2020-10-16", "close": 12.06, "volume": 154025.0}, {"date": "2020-10-19", "close": 12.19, "volume": 286909.0}, {"date": "2020-10-20", "close": 12.22, "volume": 91154.0}, {"date": "2020-10-21", "close": 12.29, "volume": 128247.0}, {"date": "2020-10-22", "close": 12.22, "volume": 88703.0}, {"date": "2020-10-23", "close": 12.11, "volume": 145995.0}, {"date": "2020-10-26", "close": 11.89, "volume": 251112.0}, {"date": "2020-10-27", "close": 11.74, "volume": 296738.0}, {"date": "2020-10-28", "close": 11.63, "volume": 287902.0}, {"date": "2020-10-29", "close": 11.63, "volume": 165900.0}, {"date": "2020-10-30", "close": 11.68, "volume": 233897.0}, {"date": "2020-11-02", "close": 11.8, "volume": 161587.0}, {"date": "2020-11-03", "close": 11.88, "volume": 102882.0}, {"date": "2020-11-04", "close": 12.19, "volume": 93895.0}, {"date": "2020-11-05", "close": 12.23, "volume": 141275.0}, {"date": "2020-11-06", "close": 12.23, "volume": 65852.0}, {"date": "2020-11-09", "close": 12.28, "volume": 200306.0}, {"date": "2020-11-10", "close": 12.32, "volume": 87507.0}, {"date": "2020-11-11", "close": 12.39, "volume": 145803.0}, {"date": "2020-11-12", "close": 12.26, "volume": 147006.0}, {"date": "2020-11-13", "close": 12.22, "volume": 512091.0}, {"date": "2020-11-16", "close": 12.21, "volume": 159609.0}, {"date": "2020-11-17", "close": 12.2, "volume": 173007.0}, {"date": "2020-11-18", "close": 12.2, "volume": 219339.0}, {"date": "2020-11-19", "close": 12.38, "volume": 309543.0}, {"date": "2020-11-20", "close": 12.45, "volume": 269625.0}, {"date": "2020-11-23", "close": 12.56, "volume": 216411.0}, {"date": "2020-11-24", "close": 12.6, "volume": 296041.0}, {"date": "2020-11-25", "close": 12.57, "volume": 165409.0}, {"date": "2020-11-27", "close": 12.59, "volume": 124165.0}, {"date": "2020-11-30", "close": 12.72, "volume": 272841.0}, {"date": "2020-12-01", "close": 12.89, "volume": 341413.0}, {"date": "2020-12-02", "close": 12.82, "volume": 289571.0}, {"date": "2020-12-03", "close": 12.83, "volume": 303572.0}, {"date": "2020-12-04", "close": 12.87, "volume": 305899.0}, {"date": "2020-12-07", "close": 12.9, "volume": 306818.0}, {"date": "2020-12-08", "close": 12.98, "volume": 308328.0}, {"date": "2020-12-09", "close": 12.93, "volume": 376718.0}, {"date": "2020-12-10", "close": 13.0, "volume": 458517.0}, {"date": "2020-12-11", "close": 13.01, "volume": 241345.0}, {"date": "2020-12-14", "close": 12.87, "volume": 347953.0}, {"date": "2020-12-15", "close": 12.9, "volume": 466648.0}, {"date": "2020-12-16", "close": 12.91, "volume": 624072.0}, {"date": "2020-12-17", "close": 12.8, "volume": 454481.0}, {"date": "2020-12-18", "close": 12.82, "volume": 538769.0}, {"date": "2020-12-21", "close": 12.78, "volume": 705494.0}, {"date": "2020-12-22", "close": 12.76, "volume": 523212.0}, {"date": "2020-12-23", "close": 12.77, "volume": 411559.0}, {"date": "2020-12-24", "close": 12.77, "volume": 312078.0}, {"date": "2020-12-28", "close": 12.75, "volume": 950315.0}, {"date": "2020-12-29", "close": 12.79, "volume": 865168.0}, {"date": "2020-12-30", "close": 12.88, "volume": 506641.0}, {"date": "2020-12-31", "close": 12.96, "volume": 598274.0}, {"date": "2021-01-04", "close": 12.95, "volume": 267513.0}, {"date": "2021-01-05", "close": 13.08, "volume": 181309.0}, {"date": "2021-01-06", "close": 13.15, "volume": 219125.0}, {"date": "2021-01-07", "close": 13.27, "volume": 302954.0}, {"date": "2021-01-08", "close": 13.3, "volume": 228415.0}, {"date": "2021-01-11", "close": 13.39, "volume": 183430.0}, {"date": "2021-01-12", "close": 13.39, "volume": 246346.0}, {"date": "2021-01-13", "close": 13.49, "volume": 228449.0}, {"date": "2021-01-14", "close": 13.48, "volume": 279570.0}, {"date": "2021-01-15", "close": 13.59, "volume": 275180.0}, {"date": "2021-01-19", "close": 13.64, "volume": 227910.0}, {"date": "2021-01-20", "close": 13.64, "volume": 234215.0}, {"date": "2021-01-21", "close": 13.69, "volume": 190528.0}, {"date": "2021-01-22", "close": 13.74, "volume": 122441.0}, {"date": "2021-01-25", "close": 13.79, "volume": 294283.0}, {"date": "2021-01-26", "close": 13.89, "volume": 137940.0}, {"date": "2021-01-27", "close": 13.98, "volume": 201865.0}, {"date": "2021-01-28", "close": 13.97, "volume": 214000.0}, {"date": "2021-01-29", "close": 14.0, "volume": 529284.0}, {"date": "2021-02-01", "close": 13.99, "volume": 178337.0}, {"date": "2021-02-02", "close": 14.04, "volume": 133647.0}, {"date": "2021-02-03", "close": 14.08, "volume": 199208.0}, {"date": "2021-02-04", "close": 14.03, "volume": 198093.0}, {"date": "2021-02-05", "close": 14.02, "volume": 203968.0}, {"date": "2021-02-08", "close": 14.05, "volume": 180480.0}, {"date": "2021-02-09", "close": 14.21, "volume": 274048.0}, {"date": "2021-02-10", "close": 14.27, "volume": 88170.0}, {"date": "2021-02-11", "close": 14.24, "volume": 76129.0}, {"date": "2021-02-12", "close": 14.21, "volume": 106992.0}, {"date": "2021-02-16", "close": 14.19, "volume": 304430.0}, {"date": "2021-02-17", "close": 14.16, "volume": 216142.0}, {"date": "2021-02-18", "close": 14.02, "volume": 450962.0}, {"date": "2021-02-19", "close": 14.0, "volume": 174169.0}, {"date": "2021-02-22", "close": 13.81, "volume": 327699.0}, {"date": "2021-02-23", "close": 13.87, "volume": 411942.0}, {"date": "2021-02-24", "close": 13.86, "volume": 137076.0}, {"date": "2021-02-25", "close": 13.73, "volume": 295585.0}, {"date": "2021-02-26", "close": 13.86, "volume": 132418.0}, {"date": "2021-03-01", "close": 14.0, "volume": 122647.0}, {"date": "2021-03-02", "close": 14.06, "volume": 140748.0}, {"date": "2021-03-03", "close": 13.96, "volume": 160394.0}, {"date": "2021-03-04", "close": 13.86, "volume": 157409.0}, {"date": "2021-03-05", "close": 13.94, "volume": 50658.0}, {"date": "2021-03-08", "close": 13.98, "volume": 198138.0}, {"date": "2021-03-09", "close": 14.02, "volume": 91331.0}, {"date": "2021-03-10", "close": 14.23, "volume": 133257.0}, {"date": "2021-03-11", "close": 14.21, "volume": 178503.0}, {"date": "2021-03-12", "close": 14.14, "volume": 115803.0}, {"date": "2021-03-15", "close": 14.18, "volume": 107716.0}, {"date": "2021-03-16", "close": 14.16, "volume": 89818.0}, {"date": "2021-03-17", "close": 14.11, "volume": 104559.0}, {"date": "2021-03-18", "close": 14.025, "volume": 146072.0}, {"date": "2021-03-19", "close": 14.08, "volume": 70118.0}, {"date": "2021-03-22", "close": 13.98, "volume": 92188.0}, {"date": "2021-03-23", "close": 14.02, "volume": 92599.0}, {"date": "2021-03-24", "close": 14.0, "volume": 71419.0}, {"date": "2021-03-25", "close": 14.0, "volume": 127718.0}, {"date": "2021-03-26", "close": 13.99, "volume": 102396.0}, {"date": "2021-03-29", "close": 13.9899, "volume": 131321.0}, {"date": "2021-03-30", "close": 13.99, "volume": 319363.0}, {"date": "2021-03-31", "close": 14.03, "volume": 311939.0}, {"date": "2021-04-01", "close": 14.15, "volume": 140408.0}, {"date": "2021-04-05", "close": 14.12, "volume": 127547.0}, {"date": "2021-04-06", "close": 14.25, "volume": 129268.0}, {"date": "2021-04-07", "close": 14.25, "volume": 184023.0}, {"date": "2021-04-08", "close": 14.31, "volume": 216287.0}, {"date": "2021-04-09", "close": 14.31, "volume": 118962.0}, {"date": "2021-04-12", "close": 14.38, "volume": 169172.0}, {"date": "2021-04-13", "close": 14.49, "volume": 135559.0}, {"date": "2021-04-14", "close": 14.49, "volume": 57698.0}, {"date": "2021-04-15", "close": 14.51, "volume": 116387.0}, {"date": "2021-04-16", "close": 14.64, "volume": 57662.0}, {"date": "2021-04-19", "close": 14.46, "volume": 128545.0}, {"date": "2021-04-20", "close": 14.47, "volume": 72743.0}, {"date": "2021-04-21", "close": 14.49, "volume": 72851.0}, {"date": "2021-04-22", "close": 14.58, "volume": 59446.0}, {"date": "2021-04-23", "close": 14.69, "volume": 103225.0}, {"date": "2021-04-26", "close": 14.78, "volume": 57352.0}, {"date": "2021-04-27", "close": 14.56, "volume": 169840.0}, {"date": "2021-04-28", "close": 14.69, "volume": 53505.0}, {"date": "2021-04-29", "close": 14.56, "volume": 155052.0}, {"date": "2021-04-30", "close": 14.79, "volume": 98641.0}, {"date": "2021-05-03", "close": 14.78, "volume": 161737.0}, {"date": "2021-05-04", "close": 14.9, "volume": 268933.0}, {"date": "2021-05-05", "close": 14.92, "volume": 180580.0}, {"date": "2021-05-06", "close": 14.86, "volume": 345186.0}, {"date": "2021-05-07", "close": 15.0, "volume": 175059.0}, {"date": "2021-05-10", "close": 14.91, "volume": 162198.0}, {"date": "2021-05-11", "close": 14.97, "volume": 111208.0}, {"date": "2021-05-12", "close": 14.88, "volume": 183660.0}, {"date": "2021-05-13", "close": 14.88, "volume": 106257.0}, {"date": "2021-05-14", "close": 14.92, "volume": 71216.0}, {"date": "2021-05-17", "close": 14.9, "volume": 49263.0}, {"date": "2021-05-18", "close": 14.88, "volume": 114075.0}, {"date": "2021-05-19", "close": 14.9, "volume": 158621.0}, {"date": "2021-05-20", "close": 14.89, "volume": 66658.0}, {"date": "2021-05-21", "close": 14.87, "volume": 180994.0}, {"date": "2021-05-24", "close": 14.9, "volume": 96391.0}, {"date": "2021-05-25", "close": 14.9, "volume": 136699.0}, {"date": "2021-05-26", "close": 14.9, "volume": 115971.0}, {"date": "2021-05-27", "close": 14.9, "volume": 140882.0}, {"date": "2021-05-28", "close": 14.91, "volume": 74403.0}, {"date": "2021-06-01", "close": 15.0, "volume": 152894.0}, {"date": "2021-06-02", "close": 15.01, "volume": 135162.0}, {"date": "2021-06-03", "close": 15.12, "volume": 122770.0}, {"date": "2021-06-04", "close": 15.1, "volume": 108184.0}, {"date": "2021-06-07", "close": 15.04, "volume": 132455.0}, {"date": "2021-06-08", "close": 15.15, "volume": 92333.0}, {"date": "2021-06-09", "close": 15.15, "volume": 154027.0}, {"date": "2021-06-10", "close": 15.29, "volume": 221408.0}, {"date": "2021-06-11", "close": 15.24, "volume": 145889.0}, {"date": "2021-06-14", "close": 15.21, "volume": 79627.0}, {"date": "2021-06-15", "close": 15.13, "volume": 131157.0}, {"date": "2021-06-16", "close": 15.14, "volume": 79581.0}, {"date": "2021-06-17", "close": 15.17, "volume": 147070.0}, {"date": "2021-06-18", "close": 15.1, "volume": 84713.0}, {"date": "2021-06-21", "close": 15.17, "volume": 89841.0}, {"date": "2021-06-22", "close": 15.27, "volume": 102982.0}, {"date": "2021-06-23", "close": 15.26, "volume": 62693.0}, {"date": "2021-06-24", "close": 15.39, "volume": 187575.0}, {"date": "2021-06-25", "close": 15.35, "volume": 68738.0}, {"date": "2021-06-28", "close": 15.41, "volume": 58144.0}, {"date": "2021-06-29", "close": 15.42, "volume": 77418.0}, {"date": "2021-06-30", "close": 15.43, "volume": 102277.0}, {"date": "2021-07-01", "close": 15.65, "volume": 129832.0}, {"date": "2021-07-02", "close": 15.6799, "volume": 60676.0}, {"date": "2021-07-06", "close": 15.68, "volume": 109671.0}, {"date": "2021-07-07", "close": 15.84, "volume": 186954.0}, {"date": "2021-07-08", "close": 15.75, "volume": 83789.0}, {"date": "2021-07-09", "close": 15.98, "volume": 99825.0}, {"date": "2021-07-12", "close": 16.09, "volume": 301569.0}, {"date": "2021-07-13", "close": 15.99, "volume": 177142.0}, {"date": "2021-07-14", "close": 15.74, "volume": 136492.0}, {"date": "2021-07-15", "close": 15.8, "volume": 113236.0}, {"date": "2021-07-16", "close": 15.76, "volume": 556676.0}, {"date": "2021-07-19", "close": 15.61, "volume": 158847.0}, {"date": "2021-07-20", "close": 15.85, "volume": 119394.0}, {"date": "2021-07-21", "close": 15.84, "volume": 82678.0}, {"date": "2021-07-22", "close": 15.68, "volume": 66794.0}, {"date": "2021-07-23", "close": 15.76, "volume": 49909.0}, {"date": "2021-07-26", "close": 15.75, "volume": 78150.0}, {"date": "2021-07-27", "close": 15.75, "volume": 115333.0}, {"date": "2021-07-28", "close": 15.85, "volume": 62413.0}, {"date": "2021-07-29", "close": 15.9, "volume": 76772.0}, {"date": "2021-07-30", "close": 15.8, "volume": 105126.0}, {"date": "2021-08-02", "close": 15.85, "volume": 77962.0}, {"date": "2021-08-03", "close": 15.73, "volume": 119140.0}, {"date": "2021-08-04", "close": 15.93, "volume": 113073.0}, {"date": "2021-08-05", "close": 15.71, "volume": 93811.0}, {"date": "2021-08-06", "close": 15.68, "volume": 65355.0}, {"date": "2021-08-09", "close": 15.83, "volume": 83388.0}, {"date": "2021-08-10", "close": 15.81, "volume": 109641.0}, {"date": "2021-08-11", "close": 15.94, "volume": 128798.0}, {"date": "2021-08-12", "close": 15.88, "volume": 107695.0}, {"date": "2021-08-13", "close": 15.93, "volume": 129771.0}, {"date": "2021-08-16", "close": 15.8, "volume": 113543.0}, {"date": "2021-08-17", "close": 15.8, "volume": 107162.0}, {"date": "2021-08-18", "close": 15.76, "volume": 77677.0}, {"date": "2021-08-19", "close": 15.78, "volume": 65980.0}, {"date": "2021-08-20", "close": 15.67, "volume": 183850.0}, {"date": "2021-08-23", "close": 15.87, "volume": 148321.0}, {"date": "2021-08-24", "close": 15.84, "volume": 104536.0}, {"date": "2021-08-25", "close": 15.77, "volume": 72746.0}, {"date": "2021-08-26", "close": 15.82, "volume": 100773.0}, {"date": "2021-08-27", "close": 15.64, "volume": 184916.0}, {"date": "2021-08-30", "close": 15.76, "volume": 135249.0}, {"date": "2021-08-31", "close": 15.67, "volume": 164853.0}, {"date": "2021-09-01", "close": 15.7, "volume": 147588.0}, {"date": "2021-09-02", "close": 15.7, "volume": 81924.0}, {"date": "2021-09-03", "close": 15.58, "volume": 95738.0}, {"date": "2021-09-07", "close": 15.64, "volume": 95789.0}, {"date": "2021-09-08", "close": 15.63, "volume": 104541.0}, {"date": "2021-09-09", "close": 15.66, "volume": 89706.0}, {"date": "2021-09-10", "close": 15.68, "volume": 58816.0}, {"date": "2021-09-13", "close": 15.8, "volume": 145179.0}, {"date": "2021-09-14", "close": 15.49, "volume": 154345.0}, {"date": "2021-09-15", "close": 15.67, "volume": 73982.0}, {"date": "2021-09-16", "close": 15.55, "volume": 40952.0}, {"date": "2021-09-17", "close": 15.57, "volume": 67954.0}, {"date": "2021-09-20", "close": 15.47, "volume": 93285.0}, {"date": "2021-09-21", "close": 15.47, "volume": 85798.0}, {"date": "2021-09-22", "close": 15.5, "volume": 120488.0}, {"date": "2021-09-23", "close": 15.41, "volume": 81842.0}, {"date": "2021-09-24", "close": 15.43, "volume": 78011.0}, {"date": "2021-09-27", "close": 15.4, "volume": 117424.0}, {"date": "2021-09-28", "close": 15.19, "volume": 121115.0}, {"date": "2021-09-29", "close": 15.24, "volume": 133167.0}, {"date": "2021-09-30", "close": 15.11, "volume": 108463.0}, {"date": "2021-10-01", "close": 15.21, "volume": 81130.0}, {"date": "2021-10-04", "close": 15.14, "volume": 67947.0}, {"date": "2021-10-05", "close": 14.96, "volume": 201526.0}, {"date": "2021-10-06", "close": 15.01, "volume": 174007.0}, {"date": "2021-10-07", "close": 15.12, "volume": 105706.0}, {"date": "2021-10-08", "close": 15.08, "volume": 35624.0}, {"date": "2021-10-11", "close": 15.07, "volume": 16630.0}, {"date": "2021-10-12", "close": 15.1, "volume": 86991.0}, {"date": "2021-10-13", "close": 15.23, "volume": 84154.0}, {"date": "2021-10-14", "close": 15.22, "volume": 71920.0}, {"date": "2021-10-15", "close": 15.2, "volume": 56908.0}, {"date": "2021-10-18", "close": 15.23, "volume": 34964.0}, {"date": "2021-10-19", "close": 15.06, "volume": 86979.0}, {"date": "2021-10-20", "close": 15.03, "volume": 96352.0}, {"date": "2021-10-21", "close": 15.01, "volume": 49145.0}, {"date": "2021-10-22", "close": 14.98, "volume": 114652.0}, {"date": "2021-10-25", "close": 14.99, "volume": 102096.0}, {"date": "2021-10-26", "close": 14.95, "volume": 137996.0}, {"date": "2021-10-27", "close": 14.85, "volume": 293207.0}, {"date": "2021-10-28", "close": 14.93, "volume": 130654.0}, {"date": "2021-10-29", "close": 15.04, "volume": 61288.0}, {"date": "2021-11-01", "close": 15.2, "volume": 74209.0}, {"date": "2021-11-02", "close": 15.31, "volume": 77449.0}, {"date": "2021-11-03", "close": 15.17, "volume": 108612.0}, {"date": "2021-11-04", "close": 15.34, "volume": 62187.0}, {"date": "2021-11-05", "close": 15.41, "volume": 66425.0}, {"date": "2021-11-08", "close": 15.59, "volume": 77771.0}, {"date": "2021-11-09", "close": 15.6, "volume": 73157.0}, {"date": "2021-11-10", "close": 15.56, "volume": 113710.0}, {"date": "2021-11-11", "close": 15.61, "volume": 23408.0}, {"date": "2021-11-12", "close": 15.6, "volume": 93710.0}, {"date": "2021-11-15", "close": 15.55, "volume": 82478.0}, {"date": "2021-11-16", "close": 15.44, "volume": 76446.0}, {"date": "2021-11-17", "close": 15.41, "volume": 59897.0}, {"date": "2021-11-18", "close": 15.43, "volume": 38600.0}, {"date": "2021-11-19", "close": 15.48, "volume": 28495.0}, {"date": "2021-11-22", "close": 15.36, "volume": 36866.0}, {"date": "2021-11-23", "close": 15.32, "volume": 124809.0}, {"date": "2021-11-24", "close": 15.32, "volume": 45686.0}, {"date": "2021-11-26", "close": 15.26, "volume": 25668.0}, {"date": "2021-11-29", "close": 15.41, "volume": 40307.0}, {"date": "2021-11-30", "close": 15.53, "volume": 78371.0}, {"date": "2021-12-01", "close": 15.64, "volume": 115253.0}, {"date": "2021-12-02", "close": 15.64, "volume": 55770.0}, {"date": "2021-12-03", "close": 15.51, "volume": 228710.0}, {"date": "2021-12-06", "close": 15.62, "volume": 53808.0}, {"date": "2021-12-07", "close": 15.72, "volume": 73605.0}, {"date": "2021-12-08", "close": 15.7, "volume": 88845.0}, {"date": "2021-12-09", "close": 15.84, "volume": 113698.0}, {"date": "2021-12-10", "close": 15.94, "volume": 132109.0}, {"date": "2021-12-13", "close": 15.72, "volume": 66867.0}, {"date": "2021-12-14", "close": 15.72, "volume": 78443.0}, {"date": "2021-12-15", "close": 15.7, "volume": 67727.0}, {"date": "2021-12-16", "close": 15.6, "volume": 93924.0}, {"date": "2021-12-17", "close": 15.78, "volume": 64309.0}, {"date": "2021-12-20", "close": 15.81, "volume": 98528.0}, {"date": "2021-12-21", "close": 15.8, "volume": 79081.0}, {"date": "2021-12-22", "close": 15.7, "volume": 78977.0}, {"date": "2021-12-23", "close": 15.685, "volume": 49324.0}, {"date": "2021-12-27", "close": 15.73, "volume": 106693.0}, {"date": "2021-12-28", "close": 15.73, "volume": 184701.0}, {"date": "2021-12-29", "close": 15.77, "volume": 194332.0}, {"date": "2021-12-30", "close": 15.83, "volume": 91313.0}, {"date": "2021-12-31", "close": 15.66, "volume": 126728.0}, {"date": "2022-01-03", "close": 15.59, "volume": 80155.0}, {"date": "2022-01-04", "close": 15.59, "volume": 113336.0}, {"date": "2022-01-05", "close": 15.575, "volume": 100675.0}, {"date": "2022-01-06", "close": 15.54, "volume": 101835.0}, {"date": "2022-01-07", "close": 15.5, "volume": 85667.0}, {"date": "2022-01-10", "close": 15.52, "volume": 132797.0}, {"date": "2022-01-11", "close": 15.47, "volume": 82315.0}, {"date": "2022-01-12", "close": 15.39, "volume": 138324.0}, {"date": "2022-01-13", "close": 15.24, "volume": 86481.0}, {"date": "2022-01-14", "close": 14.97, "volume": 253758.0}, {"date": "2022-01-18", "close": 14.63, "volume": 438530.0}, {"date": "2022-01-19", "close": 14.67, "volume": 425293.0}, {"date": "2022-01-20", "close": 14.52, "volume": 186520.0}, {"date": "2022-01-21", "close": 14.74, "volume": 615213.0}, {"date": "2022-01-24", "close": 14.74, "volume": 216065.0}, {"date": "2022-01-25", "close": 14.74, "volume": 101536.0}, {"date": "2022-01-26", "close": 14.86, "volume": 226092.0}, {"date": "2022-01-27", "close": 14.82, "volume": 60814.0}, {"date": "2022-01-28", "close": 14.68, "volume": 105135.0}, {"date": "2022-01-31", "close": 14.7, "volume": 90321.0}, {"date": "2022-02-01", "close": 14.84, "volume": 146670.0}, {"date": "2022-02-02", "close": 14.74, "volume": 212825.0}, {"date": "2022-02-03", "close": 14.7, "volume": 127078.0}, {"date": "2022-02-04", "close": 14.62, "volume": 139452.0}, {"date": "2022-02-07", "close": 14.52, "volume": 142533.0}, {"date": "2022-02-08", "close": 14.45, "volume": 157365.0}, {"date": "2022-02-09", "close": 14.46, "volume": 200130.0}, {"date": "2022-02-10", "close": 14.32, "volume": 116950.0}, {"date": "2022-02-11", "close": 14.26, "volume": 160661.0}, {"date": "2022-02-14", "close": 14.08, "volume": 264689.0}, {"date": "2022-02-15", "close": 13.85, "volume": 236515.0}, {"date": "2022-02-16", "close": 13.94, "volume": 409970.0}, {"date": "2022-02-17", "close": 14.1, "volume": 190300.0}, {"date": "2022-02-18", "close": 14.05, "volume": 167026.0}, {"date": "2022-02-22", "close": 13.88, "volume": 125188.0}, {"date": "2022-02-23", "close": 13.85, "volume": 111827.0}, {"date": "2022-02-24", "close": 14.12, "volume": 201446.0}, {"date": "2022-02-25", "close": 14.18, "volume": 138665.0}, {"date": "2022-02-28", "close": 14.26, "volume": 98351.0}, {"date": "2022-03-01", "close": 14.36, "volume": 92116.0}, {"date": "2022-03-02", "close": 14.26, "volume": 70565.0}, {"date": "2022-03-03", "close": 14.45, "volume": 105407.0}, {"date": "2022-03-04", "close": 14.37, "volume": 77265.0}, {"date": "2022-03-07", "close": 14.23, "volume": 94359.0}, {"date": "2022-03-08", "close": 14.33, "volume": 86898.0}, {"date": "2022-03-09", "close": 14.17, "volume": 148860.0}, {"date": "2022-03-10", "close": 13.9, "volume": 103849.0}, {"date": "2022-03-11", "close": 13.79, "volume": 117485.0}, {"date": "2022-03-14", "close": 13.67, "volume": 109490.0}, {"date": "2022-03-15", "close": 13.59, "volume": 103463.0}, {"date": "2022-03-16", "close": 13.76, "volume": 101427.0}, {"date": "2022-03-17", "close": 13.71, "volume": 102618.0}, {"date": "2022-03-18", "close": 13.9, "volume": 118063.0}, {"date": "2022-03-21", "close": 13.61, "volume": 177634.0}, {"date": "2022-03-22", "close": 13.65, "volume": 100072.0}, {"date": "2022-03-23", "close": 13.54, "volume": 118768.0}, {"date": "2022-03-24", "close": 13.4, "volume": 78918.0}, {"date": "2022-03-25", "close": 13.3, "volume": 105571.0}, {"date": "2022-03-28", "close": 13.07, "volume": 220593.0}, {"date": "2022-03-29", "close": 13.32, "volume": 201035.0}, {"date": "2022-03-30", "close": 13.33, "volume": 191564.0}, {"date": "2022-03-31", "close": 13.5, "volume": 218992.0}, {"date": "2022-04-01", "close": 13.65, "volume": 160783.0}, {"date": "2022-04-04", "close": 13.44, "volume": 152584.0}, {"date": "2022-04-05", "close": 13.26, "volume": 306128.0}, {"date": "2022-04-06", "close": 13.27, "volume": 165284.0}, {"date": "2022-04-07", "close": 13.23, "volume": 105743.0}, {"date": "2022-04-08", "close": 13.01, "volume": 161251.0}, {"date": "2022-04-11", "close": 12.83, "volume": 180180.0}, {"date": "2022-04-12", "close": 12.76, "volume": 380907.0}, {"date": "2022-04-13", "close": 12.65, "volume": 262412.0}, {"date": "2022-04-14", "close": 12.5197, "volume": 231298.0}, {"date": "2022-04-18", "close": 12.46, "volume": 321384.0}, {"date": "2022-04-19", "close": 12.47, "volume": 234558.0}, {"date": "2022-04-20", "close": 12.6, "volume": 357560.0}, {"date": "2022-04-21", "close": 12.54, "volume": 340914.0}, {"date": "2022-04-22", "close": 12.48, "volume": 124652.0}, {"date": "2022-04-25", "close": 12.64, "volume": 185965.0}, {"date": "2022-04-26", "close": 12.64, "volume": 171046.0}, {"date": "2022-04-27", "close": 12.61, "volume": 166403.0}, {"date": "2022-04-28", "close": 12.65, "volume": 195287.0}, {"date": "2022-04-29", "close": 12.7, "volume": 139324.0}, {"date": "2022-05-02", "close": 12.57, "volume": 211400.0}, {"date": "2022-05-03", "close": 12.55, "volume": 193552.0}, {"date": "2022-05-04", "close": 12.69, "volume": 151859.0}, {"date": "2022-05-05", "close": 12.6, "volume": 210487.0}, {"date": "2022-05-06", "close": 12.42, "volume": 146680.0}, {"date": "2022-05-09", "close": 12.24, "volume": 187431.0}, {"date": "2022-05-10", "close": 12.34, "volume": 74098.0}, {"date": "2022-05-11", "close": 12.16, "volume": 168790.0}, {"date": "2022-05-12", "close": 12.1, "volume": 148400.0}, {"date": "2022-05-13", "close": 12.12, "volume": 116748.0}, {"date": "2022-05-16", "close": 12.1, "volume": 143554.0}, {"date": "2022-05-17", "close": 12.26, "volume": 163273.0}, {"date": "2022-05-18", "close": 12.05, "volume": 112168.0}, {"date": "2022-05-19", "close": 11.98, "volume": 78898.0}, {"date": "2022-05-20", "close": 12.14, "volume": 373300.0}, {"date": "2022-05-23", "close": 12.11, "volume": 123185.0}, {"date": "2022-05-24", "close": 12.31, "volume": 143206.0}, {"date": "2022-05-25", "close": 12.78, "volume": 221275.0}, {"date": "2022-05-26", "close": 13.15, "volume": 238117.0}, {"date": "2022-05-27", "close": 13.5, "volume": 225629.0}, {"date": "2022-05-31", "close": 13.4, "volume": 159046.0}, {"date": "2022-06-01", "close": 13.4, "volume": 165203.0}, {"date": "2022-06-02", "close": 13.78, "volume": 186158.0}, {"date": "2022-06-03", "close": 13.54, "volume": 180201.0}, {"date": "2022-06-06", "close": 13.525, "volume": 113057.0}, {"date": "2022-06-07", "close": 13.45, "volume": 59414.0}, {"date": "2022-06-08", "close": 13.45, "volume": 146282.0}, {"date": "2022-06-09", "close": 13.25, "volume": 142275.0}, {"date": "2022-06-10", "close": 13.05, "volume": 166062.0}, {"date": "2022-06-13", "close": 12.67, "volume": 100026.0}, {"date": "2022-06-14", "close": 12.47, "volume": 89001.0}, {"date": "2022-06-15", "close": 12.19, "volume": 114222.0}, {"date": "2022-06-16", "close": 11.78, "volume": 184549.0}, {"date": "2022-06-17", "close": 11.87, "volume": 116225.0}, {"date": "2022-06-21", "close": 11.83, "volume": 78793.0}, {"date": "2022-06-22", "close": 11.78, "volume": 205354.0}, {"date": "2022-06-23", "close": 11.89, "volume": 112947.0}, {"date": "2022-06-24", "close": 11.78, "volume": 137165.0}, {"date": "2022-06-27", "close": 11.83, "volume": 203369.0}, {"date": "2022-06-28", "close": 11.93, "volume": 162649.0}, {"date": "2022-06-29", "close": 12.17, "volume": 239015.0}, {"date": "2022-06-30", "close": 12.24, "volume": 164726.0}, {"date": "2022-07-01", "close": 12.58, "volume": 146232.0}, {"date": "2022-07-05", "close": 12.81, "volume": 291150.0}, {"date": "2022-07-06", "close": 12.92, "volume": 164185.0}, {"date": "2022-07-07", "close": 13.01, "volume": 332459.0}, {"date": "2022-07-08", "close": 13.01, "volume": 150727.0}, {"date": "2022-07-11", "close": 12.95, "volume": 204179.0}, {"date": "2022-07-12", "close": 12.99, "volume": 243922.0}, {"date": "2022-07-13", "close": 13.0, "volume": 220683.0}, {"date": "2022-07-14", "close": 12.9, "volume": 257037.0}, {"date": "2022-07-15", "close": 12.92, "volume": 208958.0}, {"date": "2022-07-18", "close": 12.92, "volume": 252674.0}, {"date": "2022-07-19", "close": 12.93, "volume": 127891.0}, {"date": "2022-07-20", "close": 12.945, "volume": 104816.0}, {"date": "2022-07-21", "close": 12.93, "volume": 133955.0}, {"date": "2022-07-22", "close": 12.87, "volume": 122713.0}, {"date": "2022-07-25", "close": 12.77, "volume": 84267.0}, {"date": "2022-07-26", "close": 12.84, "volume": 96616.0}, {"date": "2022-07-27", "close": 12.82, "volume": 163734.0}, {"date": "2022-07-28", "close": 13.09, "volume": 164984.0}, {"date": "2022-07-29", "close": 13.41, "volume": 129495.0}, {"date": "2022-08-01", "close": 13.51, "volume": 190983.0}, {"date": "2022-08-02", "close": 13.5, "volume": 104516.0}, {"date": "2022-08-03", "close": 13.57, "volume": 61517.0}, {"date": "2022-08-04", "close": 13.33, "volume": 134389.0}, {"date": "2022-08-05", "close": 13.53, "volume": 71045.0}, {"date": "2022-08-08", "close": 13.42, "volume": 105024.0}, {"date": "2022-08-09", "close": 13.4, "volume": 78664.0}, {"date": "2022-08-10", "close": 13.48, "volume": 134338.0}, {"date": "2022-08-11", "close": 13.43, "volume": 91535.0}, {"date": "2022-08-12", "close": 13.64, "volume": 111433.0}, {"date": "2022-08-15", "close": 13.5, "volume": 260403.0}, {"date": "2022-08-16", "close": 13.46, "volume": 202422.0}, {"date": "2022-08-17", "close": 13.42, "volume": 150773.0}, {"date": "2022-08-18", "close": 13.28, "volume": 159646.0}, {"date": "2022-08-19", "close": 13.1, "volume": 99365.0}, {"date": "2022-08-22", "close": 13.07, "volume": 161388.0}, {"date": "2022-08-23", "close": 13.2, "volume": 101621.0}, {"date": "2022-08-24", "close": 13.14, "volume": 124294.0}, {"date": "2022-08-25", "close": 13.1, "volume": 73685.0}, {"date": "2022-08-26", "close": 13.07, "volume": 57223.0}, {"date": "2022-08-29", "close": 12.77, "volume": 86501.0}, {"date": "2022-08-30", "close": 12.77, "volume": 105074.0}, {"date": "2022-08-31", "close": 12.9, "volume": 84786.0}, {"date": "2022-09-01", "close": 12.93, "volume": 99357.0}, {"date": "2022-09-02", "close": 12.93, "volume": 148474.0}, {"date": "2022-09-06", "close": 12.84, "volume": 193014.0}, {"date": "2022-09-07", "close": 12.71, "volume": 155866.0}, {"date": "2022-09-08", "close": 12.46, "volume": 211196.0}, {"date": "2022-09-09", "close": 12.28, "volume": 256616.0}, {"date": "2022-09-12", "close": 12.25, "volume": 150338.0}, {"date": "2022-09-13", "close": 12.21, "volume": 175236.0}, {"date": "2022-09-14", "close": 12.21, "volume": 97264.0}, {"date": "2022-09-15", "close": 12.17, "volume": 126909.0}, {"date": "2022-09-16", "close": 12.17, "volume": 132029.0}, {"date": "2022-09-19", "close": 12.04, "volume": 149727.0}, {"date": "2022-09-20", "close": 12.07, "volume": 223331.0}, {"date": "2022-09-21", "close": 12.06, "volume": 87659.0}, {"date": "2022-09-22", "close": 11.8, "volume": 357027.0}, {"date": "2022-09-23", "close": 11.63, "volume": 124919.0}, {"date": "2022-09-26", "close": 11.21, "volume": 249652.0}, {"date": "2022-09-27", "close": 11.09, "volume": 297259.0}, {"date": "2022-09-28", "close": 11.11, "volume": 391734.0}, {"date": "2022-09-29", "close": 10.89, "volume": 213395.0}, {"date": "2022-09-30", "close": 10.71, "volume": 143198.0}, {"date": "2022-10-03", "close": 10.84, "volume": 258586.0}, {"date": "2022-10-04", "close": 11.04, "volume": 336270.0}, {"date": "2022-10-05", "close": 10.87, "volume": 224328.0}, {"date": "2022-10-06", "close": 10.87, "volume": 284748.0}, {"date": "2022-10-07", "close": 10.77, "volume": 466744.0}, {"date": "2022-10-10", "close": 10.74, "volume": 175778.0}, {"date": "2022-10-11", "close": 10.83, "volume": 224833.0}, {"date": "2022-10-12", "close": 10.88, "volume": 221269.0}, {"date": "2022-10-13", "close": 11.02, "volume": 209318.0}, {"date": "2022-10-14", "close": 11.02, "volume": 195334.0}, {"date": "2022-10-17", "close": 10.97, "volume": 158837.0}, {"date": "2022-10-18", "close": 10.88, "volume": 211685.0}, {"date": "2022-10-19", "close": 10.8, "volume": 159053.0}, {"date": "2022-10-20", "close": 10.72, "volume": 167061.0}, {"date": "2022-10-21", "close": 10.42, "volume": 247779.0}, {"date": "2022-10-24", "close": 10.29, "volume": 320703.0}, {"date": "2022-10-25", "close": 10.4, "volume": 761631.0}, {"date": "2022-10-26", "close": 10.34, "volume": 638566.0}, {"date": "2022-10-27", "close": 10.34, "volume": 768476.0}, {"date": "2022-10-28", "close": 10.49, "volume": 344366.0}, {"date": "2022-10-31", "close": 10.39, "volume": 904511.0}, {"date": "2022-11-01", "close": 10.47, "volume": 492878.0}, {"date": "2022-11-02", "close": 10.5, "volume": 283574.0}, {"date": "2022-11-03", "close": 10.73, "volume": 242999.0}, {"date": "2022-11-04", "close": 10.77, "volume": 308907.0}, {"date": "2022-11-07", "close": 11.04, "volume": 266527.0}, {"date": "2022-11-08", "close": 10.95, "volume": 217599.0}, {"date": "2022-11-09", "close": 10.97, "volume": 237783.0}, {"date": "2022-11-10", "close": 11.11, "volume": 307908.0}, {"date": "2022-11-11", "close": 11.15, "volume": 433550.0}, {"date": "2022-11-14", "close": 10.98, "volume": 258370.0}, {"date": "2022-11-15", "close": 11.32, "volume": 212053.0}, {"date": "2022-11-16", "close": 11.74, "volume": 267497.0}, {"date": "2022-11-17", "close": 11.56, "volume": 250246.0}, {"date": "2022-11-18", "close": 11.5, "volume": 163808.0}, {"date": "2022-11-21", "close": 11.47, "volume": 243039.0}, {"date": "2022-11-22", "close": 11.58, "volume": 244674.0}, {"date": "2022-11-23", "close": 11.6, "volume": 300347.0}, {"date": "2022-11-25", "close": 11.61, "volume": 63633.0}, {"date": "2022-11-28", "close": 11.75, "volume": 214521.0}, {"date": "2022-11-29", "close": 11.76, "volume": 217108.0}, {"date": "2022-11-30", "close": 11.89, "volume": 273851.0}, {"date": "2022-12-01", "close": 11.91, "volume": 235151.0}, {"date": "2022-12-02", "close": 12.2, "volume": 194037.0}, {"date": "2022-12-05", "close": 12.08, "volume": 224374.0}, {"date": "2022-12-06", "close": 12.25, "volume": 224847.0}, {"date": "2022-12-07", "close": 11.9, "volume": 283696.0}, {"date": "2022-12-08", "close": 11.78, "volume": 223642.0}, {"date": "2022-12-09", "close": 11.69, "volume": 270937.0}, {"date": "2022-12-12", "close": 11.73, "volume": 368965.0}, {"date": "2022-12-13", "close": 11.78, "volume": 274049.0}, {"date": "2022-12-14", "close": 11.65, "volume": 252407.0}, {"date": "2022-12-15", "close": 11.56, "volume": 428198.0}, {"date": "2022-12-16", "close": 11.52, "volume": 271796.0}, {"date": "2022-12-19", "close": 11.18, "volume": 601039.0}, {"date": "2022-12-20", "close": 11.16, "volume": 607570.0}, {"date": "2022-12-21", "close": 11.0, "volume": 518548.0}, {"date": "2022-12-22", "close": 11.05, "volume": 438769.0}, {"date": "2022-12-23", "close": 10.98, "volume": 239355.0}, {"date": "2022-12-27", "close": 10.81, "volume": 423907.0}, {"date": "2022-12-28", "close": 10.75, "volume": 691880.0}, {"date": "2022-12-29", "close": 10.92, "volume": 707627.0}, {"date": "2022-12-30", "close": 10.99, "volume": 493706.0}, {"date": "2023-01-03", "close": 11.13, "volume": 321853.0}, {"date": "2023-01-04", "close": 11.24, "volume": 291917.0}, {"date": "2023-01-05", "close": 11.47, "volume": 217403.0}, {"date": "2023-01-06", "close": 11.5, "volume": 248463.0}, {"date": "2023-01-09", "close": 11.53, "volume": 169854.0}, {"date": "2023-01-10", "close": 11.59, "volume": 305185.0}, {"date": "2023-01-11", "close": 11.65, "volume": 341275.0}, {"date": "2023-01-12", "close": 11.72, "volume": 189586.0}, {"date": "2023-01-13", "close": 11.83, "volume": 101646.0}, {"date": "2023-01-17", "close": 11.8, "volume": 189383.0}, {"date": "2023-01-18", "close": 12.05, "volume": 182333.0}, {"date": "2023-01-19", "close": 12.115, "volume": 196120.0}, {"date": "2023-01-20", "close": 12.19, "volume": 144447.0}, {"date": "2023-01-23", "close": 12.32, "volume": 101942.0}, {"date": "2023-01-24", "close": 12.49, "volume": 193434.0}, {"date": "2023-01-25", "close": 12.08, "volume": 209771.0}, {"date": "2023-01-26", "close": 12.0, "volume": 169037.0}, {"date": "2023-01-27", "close": 11.91, "volume": 102539.0}, {"date": "2023-01-30", "close": 11.96, "volume": 177369.0}, {"date": "2023-01-31", "close": 12.0, "volume": 126341.0}, {"date": "2023-02-01", "close": 12.0, "volume": 288476.0}, {"date": "2023-02-02", "close": 12.25, "volume": 140852.0}, {"date": "2023-02-03", "close": 12.22, "volume": 117646.0}, {"date": "2023-02-06", "close": 12.29, "volume": 206463.0}, {"date": "2023-02-07", "close": 12.41, "volume": 124253.0}, {"date": "2023-02-08", "close": 12.35, "volume": 192944.0}, {"date": "2023-02-09", "close": 12.33, "volume": 164271.0}, {"date": "2023-02-10", "close": 12.4, "volume": 122924.0}, {"date": "2023-02-13", "close": 12.26, "volume": 103603.0}, {"date": "2023-02-14", "close": 12.02, "volume": 105279.0}, {"date": "2023-02-15", "close": 11.93, "volume": 90884.0}, {"date": "2023-02-16", "close": 11.55, "volume": 190900.0}, {"date": "2023-02-17", "close": 11.39, "volume": 209014.0}, {"date": "2023-02-21", "close": 11.21, "volume": 205264.0}, {"date": "2023-02-22", "close": 11.17, "volume": 189632.0}, {"date": "2023-02-23", "close": 11.22, "volume": 153429.0}, {"date": "2023-02-24", "close": 11.16, "volume": 84611.0}, {"date": "2023-02-27", "close": 11.18, "volume": 259959.0}, {"date": "2023-02-28", "close": 11.12, "volume": 141236.0}, {"date": "2023-03-01", "close": 11.09, "volume": 103705.0}, {"date": "2023-03-02", "close": 11.05, "volume": 145208.0}, {"date": "2023-03-03", "close": 11.02, "volume": 399296.0}, {"date": "2023-03-06", "close": 11.0, "volume": 250727.0}, {"date": "2023-03-07", "close": 11.0, "volume": 167019.0}, {"date": "2023-03-08", "close": 10.97, "volume": 115344.0}, {"date": "2023-03-09", "close": 10.94, "volume": 253578.0}, {"date": "2023-03-10", "close": 10.97, "volume": 108344.0}, {"date": "2023-03-13", "close": 10.9, "volume": 137147.0}, {"date": "2023-03-14", "close": 10.93, "volume": 140444.0}, {"date": "2023-03-15", "close": 11.0, "volume": 123050.0}, {"date": "2023-03-16", "close": 11.16, "volume": 127473.0}, {"date": "2023-03-17", "close": 11.07, "volume": 61224.0}, {"date": "2023-03-20", "close": 10.99, "volume": 72747.0}, {"date": "2023-03-21", "close": 10.86, "volume": 134311.0}, {"date": "2023-03-22", "close": 10.96, "volume": 121693.0}, {"date": "2023-03-23", "close": 10.91, "volume": 78271.0}, {"date": "2023-03-24", "close": 10.99, "volume": 65263.0}, {"date": "2023-03-27", "close": 10.91, "volume": 152670.0}, {"date": "2023-03-28", "close": 11.04, "volume": 83985.0}, {"date": "2023-03-29", "close": 11.15, "volume": 68272.0}, {"date": "2023-03-30", "close": 11.15, "volume": 152285.0}, {"date": "2023-03-31", "close": 11.41, "volume": 109838.0}, {"date": "2023-04-03", "close": 11.38, "volume": 289198.0}, {"date": "2023-04-04", "close": 11.34, "volume": 137443.0}, {"date": "2023-04-05", "close": 11.4, "volume": 183627.0}, {"date": "2023-04-06", "close": 11.24, "volume": 311189.0}, {"date": "2023-04-10", "close": 11.19, "volume": 95116.0}, {"date": "2023-04-11", "close": 11.24, "volume": 123188.0}, {"date": "2023-04-12", "close": 11.3, "volume": 217109.0}, {"date": "2023-04-13", "close": 11.23, "volume": 112569.0}, {"date": "2023-04-14", "close": 11.23, "volume": 110019.0}, {"date": "2023-04-17", "close": 11.08, "volume": 149706.0}, {"date": "2023-04-18", "close": 10.94, "volume": 196283.0}, {"date": "2023-04-19", "close": 10.83, "volume": 236033.0}, {"date": "2023-04-20", "close": 10.88, "volume": 134780.0}, {"date": "2023-04-21", "close": 10.87, "volume": 82108.0}, {"date": "2023-04-24", "close": 10.86, "volume": 205992.0}, {"date": "2023-04-25", "close": 11.04, "volume": 207237.0}, {"date": "2023-04-26", "close": 11.01, "volume": 129818.0}, {"date": "2023-04-27", "close": 11.01, "volume": 101102.0}, {"date": "2023-04-28", "close": 11.09, "volume": 264463.0}, {"date": "2023-05-01", "close": 11.16, "volume": 159040.0}, {"date": "2023-05-02", "close": 11.23, "volume": 103937.0}, {"date": "2023-05-03", "close": 11.07, "volume": 116682.0}, {"date": "2023-05-04", "close": 11.13, "volume": 135275.0}, {"date": "2023-05-05", "close": 11.34, "volume": 99707.0}, {"date": "2023-05-08", "close": 11.04, "volume": 148702.0}, {"date": "2023-05-09", "close": 11.12, "volume": 101544.0}, {"date": "2023-05-10", "close": 11.18, "volume": 111973.0}, {"date": "2023-05-11", "close": 11.08, "volume": 173276.0}, {"date": "2023-05-12", "close": 11.04, "volume": 87532.0}, {"date": "2023-05-15", "close": 10.99, "volume": 106109.0}, {"date": "2023-05-16", "close": 11.02, "volume": 73602.0}, {"date": "2023-05-17", "close": 10.97, "volume": 148821.0}, {"date": "2023-05-18", "close": 10.97, "volume": 201817.0}, {"date": "2023-05-19", "close": 10.95, "volume": 77702.0}, {"date": "2023-05-22", "close": 10.89, "volume": 64616.0}, {"date": "2023-05-23", "close": 10.98, "volume": 47512.0}, {"date": "2023-05-24", "close": 10.84, "volume": 88638.0}, {"date": "2023-05-25", "close": 10.83, "volume": 132217.0}, {"date": "2023-05-26", "close": 10.91, "volume": 86414.0}, {"date": "2023-05-30", "close": 11.0, "volume": 157542.0}, {"date": "2023-05-31", "close": 11.14, "volume": 137887.0}, {"date": "2023-06-01", "close": 11.17, "volume": 107440.0}, {"date": "2023-06-02", "close": 11.2, "volume": 141133.0}, {"date": "2023-06-05", "close": 11.22, "volume": 99003.0}, {"date": "2023-06-06", "close": 11.24, "volume": 77394.0}, {"date": "2023-06-07", "close": 11.29, "volume": 128182.0}, {"date": "2023-06-08", "close": 11.36, "volume": 93945.0}, {"date": "2023-06-09", "close": 11.34, "volume": 85889.0}, {"date": "2023-06-12", "close": 11.26, "volume": 101468.0}, {"date": "2023-06-13", "close": 11.13, "volume": 107437.0}, {"date": "2023-06-14", "close": 11.07, "volume": 72472.0}, {"date": "2023-06-15", "close": 11.11, "volume": 68792.0}, {"date": "2023-06-16", "close": 11.02, "volume": 85630.0}, {"date": "2023-06-20", "close": 11.09, "volume": 116225.0}, {"date": "2023-06-21", "close": 11.09, "volume": 129454.0}, {"date": "2023-06-22", "close": 10.99, "volume": 138430.0}, {"date": "2023-06-23", "close": 11.02, "volume": 114833.0}, {"date": "2023-06-26", "close": 11.09, "volume": 215610.0}, {"date": "2023-06-27", "close": 11.11, "volume": 241448.0}, {"date": "2023-06-28", "close": 11.04, "volume": 211175.0}, {"date": "2023-06-29", "close": 10.95, "volume": 165378.0}, {"date": "2023-06-30", "close": 10.82, "volume": 231664.0}, {"date": "2023-07-03", "close": 10.9, "volume": 76763.0}, {"date": "2023-07-05", "close": 10.9, "volume": 144307.0}, {"date": "2023-07-06", "close": 10.74, "volume": 247700.0}, {"date": "2023-07-07", "close": 10.77, "volume": 120000.0}, {"date": "2023-07-10", "close": 10.89, "volume": 91872.0}, {"date": "2023-07-11", "close": 10.84, "volume": 93230.0}, {"date": "2023-07-12", "close": 10.96, "volume": 84072.0}, {"date": "2023-07-13", "close": 10.99, "volume": 185901.0}, {"date": "2023-07-14", "close": 10.91, "volume": 174405.0}, {"date": "2023-07-17", "close": 10.86, "volume": 104807.0}, {"date": "2023-07-18", "close": 10.99, "volume": 123602.0}, {"date": "2023-07-19", "close": 11.01, "volume": 112210.0}, {"date": "2023-07-20", "close": 10.84, "volume": 110071.0}, {"date": "2023-07-21", "close": 10.92, "volume": 73375.0}, {"date": "2023-07-24", "close": 10.86, "volume": 106362.0}, {"date": "2023-07-25", "close": 10.88, "volume": 117826.0}, {"date": "2023-07-26", "close": 10.91, "volume": 107031.0}, {"date": "2023-07-27", "close": 10.87, "volume": 111519.0}, {"date": "2023-07-28", "close": 11.05, "volume": 222314.0}, {"date": "2023-07-31", "close": 11.43, "volume": 725302.0}, {"date": "2023-08-01", "close": 11.53, "volume": 325881.0}, {"date": "2023-08-02", "close": 11.54, "volume": 371165.0}, {"date": "2023-08-03", "close": 11.4, "volume": 342897.0}, {"date": "2023-08-04", "close": 11.49, "volume": 270033.0}, {"date": "2023-08-07", "close": 11.28, "volume": 267346.0}, {"date": "2023-08-08", "close": 11.28, "volume": 248760.0}, {"date": "2023-08-09", "close": 11.45, "volume": 218626.0}, {"date": "2023-08-10", "close": 11.35, "volume": 186144.0}, {"date": "2023-08-11", "close": 11.48, "volume": 120427.0}, {"date": "2023-08-14", "close": 11.5, "volume": 124400.0}, {"date": "2023-08-15", "close": 11.49, "volume": 88455.0}, {"date": "2023-08-16", "close": 11.43, "volume": 115018.0}, {"date": "2023-08-17", "close": 11.28, "volume": 117266.0}, {"date": "2023-08-18", "close": 11.26, "volume": 129925.0}, {"date": "2023-08-21", "close": 11.13, "volume": 136459.0}, {"date": "2023-08-22", "close": 11.06, "volume": 112197.0}, {"date": "2023-08-23", "close": 11.18, "volume": 146249.0}, {"date": "2023-08-24", "close": 11.01, "volume": 133017.0}, {"date": "2023-08-25", "close": 11.0, "volume": 122405.0}, {"date": "2023-08-28", "close": 10.91, "volume": 193276.0}, {"date": "2023-08-29", "close": 11.0, "volume": 161537.0}, {"date": "2023-08-30", "close": 10.98, "volume": 99998.0}, {"date": "2023-08-31", "close": 11.01, "volume": 125610.0}, {"date": "2023-09-01", "close": 11.12, "volume": 111404.0}, {"date": "2023-09-05", "close": 11.09, "volume": 77618.0}, {"date": "2023-09-06", "close": 11.1, "volume": 90185.0}, {"date": "2023-09-07", "close": 11.0, "volume": 97640.0}, {"date": "2023-09-08", "close": 10.98, "volume": 95242.0}, {"date": "2023-09-11", "close": 11.01, "volume": 111587.0}, {"date": "2023-09-12", "close": 10.9, "volume": 126334.0}, {"date": "2023-09-13", "close": 10.99, "volume": 107190.0}, {"date": "2023-09-14", "close": 10.89, "volume": 120336.0}, {"date": "2023-09-15", "close": 10.83, "volume": 118012.0}, {"date": "2023-09-18", "close": 10.77, "volume": 138288.0}, {"date": "2023-09-19", "close": 10.68, "volume": 135762.0}, {"date": "2023-09-20", "close": 10.64, "volume": 175415.0}, {"date": "2023-09-21", "close": 10.46, "volume": 195713.0}, {"date": "2023-09-22", "close": 10.41, "volume": 342966.0}, {"date": "2023-09-25", "close": 10.03, "volume": 555711.0}, {"date": "2023-09-26", "close": 9.8, "volume": 298525.0}, {"date": "2023-09-27", "close": 9.7, "volume": 243085.0}, {"date": "2023-09-28", "close": 9.73, "volume": 237154.0}, {"date": "2023-09-29", "close": 9.69, "volume": 415143.0}, {"date": "2023-10-02", "close": 9.69, "volume": 295074.0}, {"date": "2023-10-03", "close": 9.72, "volume": 347669.0}, {"date": "2023-10-04", "close": 9.75, "volume": 225083.0}, {"date": "2023-10-05", "close": 9.67, "volume": 147236.0}, {"date": "2023-10-06", "close": 9.63, "volume": 192500.0}, {"date": "2023-10-09", "close": 9.67, "volume": 93418.0}, {"date": "2023-10-10", "close": 9.63, "volume": 191366.0}, {"date": "2023-10-11", "close": 9.71, "volume": 190056.0}, {"date": "2023-10-12", "close": 9.48, "volume": 244283.0}, {"date": "2023-10-13", "close": 9.63, "volume": 176764.0}, {"date": "2023-10-16", "close": 9.36, "volume": 259284.0}, {"date": "2023-10-17", "close": 9.21, "volume": 260602.0}, {"date": "2023-10-18", "close": 9.1, "volume": 212920.0}, {"date": "2023-10-19", "close": 8.94, "volume": 280301.0}, {"date": "2023-10-20", "close": 8.91, "volume": 177312.0}, {"date": "2023-10-23", "close": 8.85, "volume": 308058.0}, {"date": "2023-10-24", "close": 8.94, "volume": 196073.0}, {"date": "2023-10-25", "close": 8.64, "volume": 395175.0}, {"date": "2023-10-26", "close": 8.62, "volume": 398001.0}, {"date": "2023-10-27", "close": 8.62, "volume": 211886.0}, {"date": "2023-10-30", "close": 8.63, "volume": 223976.0}, {"date": "2023-10-31", "close": 8.67, "volume": 351900.0}, {"date": "2023-11-01", "close": 8.87, "volume": 480307.0}, {"date": "2023-11-02", "close": 9.07, "volume": 328410.0}, {"date": "2023-11-03", "close": 9.18, "volume": 338017.0}, {"date": "2023-11-06", "close": 9.02, "volume": 292280.0}, {"date": "2023-11-07", "close": 9.22, "volume": 420625.0}, {"date": "2023-11-08", "close": 9.43, "volume": 389315.0}, {"date": "2023-11-09", "close": 9.33, "volume": 326491.0}, {"date": "2023-11-10", "close": 9.42, "volume": 284744.0}, {"date": "2023-11-13", "close": 9.42, "volume": 187871.0}, {"date": "2023-11-14", "close": 9.63, "volume": 279295.0}, {"date": "2023-11-15", "close": 9.68, "volume": 341599.0}, {"date": "2023-11-16", "close": 9.91, "volume": 310604.0}, {"date": "2023-11-17", "close": 9.94, "volume": 399614.0}, {"date": "2023-11-20", "close": 9.92, "volume": 316303.0}, {"date": "2023-11-21", "close": 9.95, "volume": 273464.0}, {"date": "2023-11-22", "close": 9.92, "volume": 200763.0}, {"date": "2023-11-24", "close": 9.93, "volume": 66247.0}, {"date": "2023-11-27", "close": 9.85, "volume": 233073.0}, {"date": "2023-11-28", "close": 9.9, "volume": 257094.0}, {"date": "2023-11-29", "close": 9.97, "volume": 353090.0}, {"date": "2023-11-30", "close": 9.93, "volume": 239367.0}, {"date": "2023-12-01", "close": 10.15, "volume": 355797.0}, {"date": "2023-12-04", "close": 10.06, "volume": 360749.0}, {"date": "2023-12-05", "close": 10.13, "volume": 287363.0}, {"date": "2023-12-06", "close": 9.99, "volume": 385578.0}, {"date": "2023-12-07", "close": 10.06, "volume": 378858.0}, {"date": "2023-12-08", "close": 10.05, "volume": 195863.0}, {"date": "2023-12-11", "close": 10.02, "volume": 377002.0}, {"date": "2023-12-12", "close": 9.98, "volume": 371532.0}, {"date": "2023-12-13", "close": 10.19, "volume": 289761.0}, {"date": "2023-12-14", "close": 10.27, "volume": 415278.0}, {"date": "2023-12-15", "close": 10.17, "volume": 559220.0}, {"date": "2023-12-18", "close": 10.11, "volume": 648298.0}, {"date": "2023-12-19", "close": 10.05, "volume": 635011.0}, {"date": "2023-12-20", "close": 10.02, "volume": 605594.0}, {"date": "2023-12-21", "close": 9.96, "volume": 422839.0}, {"date": "2023-12-22", "close": 9.99, "volume": 475444.0}, {"date": "2023-12-26", "close": 9.97, "volume": 566396.0}, {"date": "2023-12-27", "close": 10.01, "volume": 468960.0}, {"date": "2023-12-28", "close": 9.91, "volume": 517627.0}, {"date": "2023-12-29", "close": 9.97, "volume": 554186.0}, {"date": "2024-01-02", "close": 9.99, "volume": 248399.0}, {"date": "2024-01-03", "close": 10.07, "volume": 229788.0}, {"date": "2024-01-04", "close": 10.03, "volume": 203508.0}, {"date": "2024-01-05", "close": 10.0, "volume": 273468.0}, {"date": "2024-01-08", "close": 10.13, "volume": 431093.0}, {"date": "2024-01-09", "close": 10.08, "volume": 120230.0}, {"date": "2024-01-10", "close": 10.02, "volume": 183913.0}, {"date": "2024-01-11", "close": 10.02, "volume": 215859.0}, {"date": "2024-01-12", "close": 10.02, "volume": 141067.0}, {"date": "2024-01-16", "close": 9.89, "volume": 236194.0}, {"date": "2024-01-17", "close": 9.83, "volume": 221547.0}, {"date": "2024-01-18", "close": 9.78, "volume": 150727.0}, {"date": "2024-01-19", "close": 9.79, "volume": 191010.0}, {"date": "2024-01-22", "close": 9.89, "volume": 146796.0}, {"date": "2024-01-23", "close": 9.89, "volume": 181831.0}, {"date": "2024-01-24", "close": 9.9, "volume": 241871.0}, {"date": "2024-01-25", "close": 9.92, "volume": 180431.0}, {"date": "2024-01-26", "close": 9.96, "volume": 211403.0}, {"date": "2024-01-29", "close": 10.16, "volume": 305508.0}, {"date": "2024-01-30", "close": 10.2, "volume": 236550.0}, {"date": "2024-01-31", "close": 10.2, "volume": 377375.0}, {"date": "2024-02-01", "close": 10.34, "volume": 233247.0}, {"date": "2024-02-02", "close": 10.25, "volume": 230291.0}, {"date": "2024-02-05", "close": 10.17, "volume": 190609.0}, {"date": "2024-02-06", "close": 10.22, "volume": 209949.0}, {"date": "2024-02-07", "close": 10.2, "volume": 170854.0}, {"date": "2024-02-08", "close": 10.19, "volume": 376084.0}, {"date": "2024-02-09", "close": 10.19, "volume": 152052.0}, {"date": "2024-02-12", "close": 10.29, "volume": 123561.0}, {"date": "2024-02-13", "close": 10.19, "volume": 278188.0}, {"date": "2024-02-14", "close": 10.22, "volume": 137807.0}, {"date": "2024-02-15", "close": 10.32, "volume": 176364.0}, {"date": "2024-02-16", "close": 10.31, "volume": 153345.0}, {"date": "2024-02-20", "close": 10.32, "volume": 185805.0}, {"date": "2024-02-21", "close": 10.39, "volume": 113535.0}, {"date": "2024-02-22", "close": 10.4, "volume": 227551.0}, {"date": "2024-02-23", "close": 10.44, "volume": 70965.0}, {"date": "2024-02-26", "close": 10.41, "volume": 75123.0}, {"date": "2024-02-27", "close": 10.41, "volume": 130055.0}, {"date": "2024-02-28", "close": 10.42, "volume": 238879.0}, {"date": "2024-02-29", "close": 10.47, "volume": 134038.0}, {"date": "2024-03-01", "close": 10.58, "volume": 138560.0}, {"date": "2024-03-04", "close": 10.51, "volume": 238701.0}, {"date": "2024-03-05", "close": 10.6, "volume": 151496.0}, {"date": "2024-03-06", "close": 10.61, "volume": 117471.0}, {"date": "2024-03-07", "close": 10.66, "volume": 88291.0}, {"date": "2024-03-08", "close": 10.66, "volume": 155678.0}, {"date": "2024-03-11", "close": 10.69, "volume": 154848.0}, {"date": "2024-03-12", "close": 10.62, "volume": 147966.0}, {"date": "2024-03-13", "close": 10.68, "volume": 89676.0}, {"date": "2024-03-14", "close": 10.51, "volume": 95008.0}, {"date": "2024-03-15", "close": 10.54, "volume": 101173.0}, {"date": "2024-03-18", "close": 10.59, "volume": 104479.0}, {"date": "2024-03-19", "close": 10.57, "volume": 44703.0}, {"date": "2024-03-20", "close": 10.61, "volume": 156039.0}, {"date": "2024-03-21", "close": 10.66, "volume": 230733.0}, {"date": "2024-03-22", "close": 10.64, "volume": 104417.0}, {"date": "2024-03-25", "close": 10.5701, "volume": 142297.0}, {"date": "2024-03-26", "close": 10.54, "volume": 198334.0}, {"date": "2024-03-27", "close": 10.57, "volume": 181005.0}, {"date": "2024-03-28", "close": 10.57, "volume": 136340.0}, {"date": "2024-04-01", "close": 10.48, "volume": 207676.0}, {"date": "2024-04-02", "close": 10.47, "volume": 206013.0}, {"date": "2024-04-03", "close": 10.4, "volume": 228307.0}, {"date": "2024-04-04", "close": 10.38, "volume": 195676.0}, {"date": "2024-04-05", "close": 10.37, "volume": 108756.0}, {"date": "2024-04-08", "close": 10.32, "volume": 245107.0}, {"date": "2024-04-09", "close": 10.37, "volume": 167537.0}, {"date": "2024-04-10", "close": 10.22, "volume": 159176.0}, {"date": "2024-04-11", "close": 10.32, "volume": 169487.0}, {"date": "2024-04-12", "close": 10.27, "volume": 94322.0}, {"date": "2024-04-15", "close": 10.08, "volume": 223869.0}, {"date": "2024-04-16", "close": 10.15, "volume": 125495.0}, {"date": "2024-04-17", "close": 10.22, "volume": 182829.0}, {"date": "2024-04-18", "close": 10.16, "volume": 90133.0}, {"date": "2024-04-19", "close": 10.16, "volume": 32410.0}, {"date": "2024-04-22", "close": 10.21, "volume": 158574.0}, {"date": "2024-04-23", "close": 10.18, "volume": 186016.0}, {"date": "2024-04-24", "close": 10.22, "volume": 132879.0}, {"date": "2024-04-25", "close": 10.13, "volume": 88892.0}, {"date": "2024-04-26", "close": 10.16, "volume": 103518.0}, {"date": "2024-04-29", "close": 10.2, "volume": 118600.0}, {"date": "2024-04-30", "close": 10.14, "volume": 81993.0}, {"date": "2024-05-01", "close": 10.25, "volume": 209372.0}, {"date": "2024-05-02", "close": 10.28, "volume": 166110.0}, {"date": "2024-05-03", "close": 10.39, "volume": 143909.0}, {"date": "2024-05-06", "close": 10.42, "volume": 119993.0}, {"date": "2024-05-07", "close": 10.57, "volume": 151316.0}, {"date": "2024-05-08", "close": 10.63, "volume": 113055.0}, {"date": "2024-05-09", "close": 10.65, "volume": 66257.0}, {"date": "2024-05-10", "close": 10.6, "volume": 172001.0}, {"date": "2024-05-13", "close": 10.62, "volume": 78328.0}, {"date": "2024-05-14", "close": 10.63, "volume": 133747.0}, {"date": "2024-05-15", "close": 10.63, "volume": 163650.0}, {"date": "2024-05-16", "close": 10.669, "volume": 91549.0}, {"date": "2024-05-17", "close": 10.66, "volume": 99613.0}, {"date": "2024-05-20", "close": 10.6, "volume": 108536.0}, {"date": "2024-05-21", "close": 10.58, "volume": 115061.0}, {"date": "2024-05-22", "close": 10.48, "volume": 154068.0}, {"date": "2024-05-23", "close": 10.45, "volume": 94237.0}, {"date": "2024-05-24", "close": 10.46, "volume": 119700.0}, {"date": "2024-05-28", "close": 10.46, "volume": 166303.0}, {"date": "2024-05-29", "close": 10.39, "volume": 112966.0}, {"date": "2024-05-30", "close": 10.39, "volume": 92567.0}, {"date": "2024-05-31", "close": 10.48, "volume": 96865.0}, {"date": "2024-06-03", "close": 10.6, "volume": 86466.0}, {"date": "2024-06-04", "close": 10.68, "volume": 318488.0}, {"date": "2024-06-05", "close": 10.8, "volume": 157959.0}, {"date": "2024-06-06", "close": 10.87, "volume": 274179.0}, {"date": "2024-06-07", "close": 10.82, "volume": 105663.0}, {"date": "2024-06-10", "close": 10.83, "volume": 136285.0}, {"date": "2024-06-11", "close": 10.9, "volume": 140339.0}, {"date": "2024-06-12", "close": 10.88, "volume": 191974.0}, {"date": "2024-06-13", "close": 11.0, "volume": 125323.0}, {"date": "2024-06-14", "close": 11.05, "volume": 236237.0}, {"date": "2024-06-17", "close": 11.04, "volume": 118777.0}, {"date": "2024-06-18", "close": 11.08, "volume": 235582.0}, {"date": "2024-06-20", "close": 11.02, "volume": 73224.0}, {"date": "2024-06-21", "close": 10.99, "volume": 107079.0}, {"date": "2024-06-24", "close": 10.97, "volume": 143793.0}, {"date": "2024-06-25", "close": 11.0, "volume": 144448.0}, {"date": "2024-06-26", "close": 10.98, "volume": 210539.0}, {"date": "2024-06-27", "close": 10.93, "volume": 242760.0}, {"date": "2024-06-28", "close": 11.03, "volume": 299278.0}, {"date": "2024-07-01", "close": 10.96, "volume": 202816.0}, {"date": "2024-07-02", "close": 10.96, "volume": 420460.0}, {"date": "2024-07-03", "close": 10.99, "volume": 726652.0}, {"date": "2024-07-05", "close": 11.03, "volume": 499195.0}, {"date": "2024-07-08", "close": 11.01, "volume": 533330.0}, {"date": "2024-07-09", "close": 11.01, "volume": 460766.0}, {"date": "2024-07-10", "close": 11.02, "volume": 826390.0}, {"date": "2024-07-11", "close": 11.11, "volume": 376255.0}, {"date": "2024-07-12", "close": 11.2, "volume": 128747.0}, {"date": "2024-07-15", "close": 11.04, "volume": 144077.0}, {"date": "2024-07-16", "close": 11.06, "volume": 234578.0}, {"date": "2024-07-17", "close": 11.07, "volume": 146258.0}, {"date": "2024-07-18", "close": 11.01, "volume": 97087.0}, {"date": "2024-07-19", "close": 10.96, "volume": 96537.0}, {"date": "2024-07-22", "close": 10.97, "volume": 354574.0}, {"date": "2024-07-23", "close": 11.0, "volume": 397176.0}, {"date": "2024-07-24", "close": 10.97, "volume": 265880.0}, {"date": "2024-07-25", "close": 10.98, "volume": 352226.0}, {"date": "2024-07-26", "close": 11.06, "volume": 104055.0}, {"date": "2024-07-29", "close": 11.03, "volume": 149397.0}, {"date": "2024-07-30", "close": 11.05, "volume": 84807.0}, {"date": "2024-07-31", "close": 11.15, "volume": 240498.0}, {"date": "2024-08-01", "close": 11.25, "volume": 364076.0}, {"date": "2024-08-02", "close": 11.28, "volume": 178195.0}, {"date": "2024-08-05", "close": 11.04, "volume": 375469.0}, {"date": "2024-08-06", "close": 11.25, "volume": 338274.0}, {"date": "2024-08-07", "close": 11.4, "volume": 551237.0}, {"date": "2024-08-08", "close": 11.37, "volume": 320397.0}, {"date": "2024-08-09", "close": 11.44, "volume": 206278.0}, {"date": "2024-08-12", "close": 11.4, "volume": 123548.0}, {"date": "2024-08-13", "close": 11.45, "volume": 90996.0}, {"date": "2024-08-14", "close": 11.48, "volume": 93844.0}, {"date": "2024-08-15", "close": 11.39, "volume": 112631.0}, {"date": "2024-08-16", "close": 11.45, "volume": 93006.0}, {"date": "2024-08-19", "close": 11.41, "volume": 161920.0}, {"date": "2024-08-20", "close": 11.41, "volume": 148048.0}, {"date": "2024-08-21", "close": 11.47, "volume": 96307.0}, {"date": "2024-08-22", "close": 11.4, "volume": 132207.0}, {"date": "2024-08-23", "close": 11.43, "volume": 209271.0}, {"date": "2024-08-26", "close": 11.45, "volume": 115731.0}, {"date": "2024-08-27", "close": 11.44, "volume": 211282.0}, {"date": "2024-08-28", "close": 11.4, "volume": 183718.0}, {"date": "2024-08-29", "close": 11.4, "volume": 158365.0}, {"date": "2024-08-30", "close": 11.44, "volume": 151331.0}, {"date": "2024-09-03", "close": 11.46, "volume": 180680.0}, {"date": "2024-09-04", "close": 11.57, "volume": 167807.0}, {"date": "2024-09-05", "close": 11.63, "volume": 129742.0}, {"date": "2024-09-06", "close": 11.74, "volume": 119405.0}, {"date": "2024-09-09", "close": 11.86, "volume": 119907.0}, {"date": "2024-09-10", "close": 11.87, "volume": 147286.0}, {"date": "2024-09-11", "close": 11.93, "volume": 120840.0}, {"date": "2024-09-12", "close": 12.14, "volume": 290187.0}, {"date": "2024-09-13", "close": 12.01, "volume": 174007.0}, {"date": "2024-09-16", "close": 11.96, "volume": 135089.0}, {"date": "2024-09-17", "close": 11.77, "volume": 301529.0}, {"date": "2024-09-18", "close": 11.81, "volume": 87502.0}, {"date": "2024-09-19", "close": 11.79, "volume": 149120.0}, {"date": "2024-09-20", "close": 11.82, "volume": 89176.0}, {"date": "2024-09-23", "close": 11.77, "volume": 103334.0}, {"date": "2024-09-24", "close": 11.66, "volume": 204952.0}, {"date": "2024-09-25", "close": 11.63, "volume": 117322.0}, {"date": "2024-09-26", "close": 11.53, "volume": 135747.0}, {"date": "2024-09-27", "close": 11.61, "volume": 145328.0}, {"date": "2024-09-30", "close": 11.67, "volume": 123897.0}, {"date": "2024-10-01", "close": 11.78, "volume": 275300.0}, {"date": "2024-10-02", "close": 11.76, "volume": 188630.0}, {"date": "2024-10-03", "close": 11.76, "volume": 197779.0}, {"date": "2024-10-04", "close": 11.73, "volume": 109719.0}, {"date": "2024-10-07", "close": 11.67, "volume": 237467.0}, {"date": "2024-10-08", "close": 11.69, "volume": 147110.0}, {"date": "2024-10-09", "close": 11.66, "volume": 116186.0}, {"date": "2024-10-10", "close": 11.6508, "volume": 130000.0}, {"date": "2024-10-11", "close": 11.64, "volume": 158196.0}, {"date": "2024-10-14", "close": 11.58, "volume": 170383.0}, {"date": "2024-10-15", "close": 11.58, "volume": 298604.0}, {"date": "2024-10-16", "close": 11.59, "volume": 176534.0}, {"date": "2024-10-17", "close": 11.55, "volume": 296297.0}, {"date": "2024-10-18", "close": 11.57, "volume": 107416.0}, {"date": "2024-10-21", "close": 11.48, "volume": 138389.0}, {"date": "2024-10-22", "close": 11.45, "volume": 79744.0}, {"date": "2024-10-23", "close": 11.2, "volume": 266240.0}, {"date": "2024-10-24", "close": 11.1, "volume": 236590.0}, {"date": "2024-10-25", "close": 11.08, "volume": 204892.0}, {"date": "2024-10-28", "close": 11.03, "volume": 145641.0}, {"date": "2024-10-29", "close": 10.96, "volume": 310472.0}, {"date": "2024-10-30", "close": 11.03, "volume": 331163.0}, {"date": "2024-10-31", "close": 11.1, "volume": 198659.0}, {"date": "2024-11-01", "close": 11.05, "volume": 161371.0}, {"date": "2024-11-04", "close": 11.06, "volume": 161298.0}, {"date": "2024-11-05", "close": 11.19, "volume": 130408.0}, {"date": "2024-11-06", "close": 11.04, "volume": 415129.0}, {"date": "2024-11-07", "close": 11.17, "volume": 214689.0}, {"date": "2024-11-08", "close": 11.24, "volume": 270850.0}, {"date": "2024-11-11", "close": 11.28, "volume": 183220.0}, {"date": "2024-11-12", "close": 11.08, "volume": 190165.0}, {"date": "2024-11-13", "close": 11.16, "volume": 128357.0}, {"date": "2024-11-14", "close": 11.16, "volume": 169395.0}, {"date": "2024-11-15", "close": 11.1, "volume": 206143.0}, {"date": "2024-11-18", "close": 11.09, "volume": 162936.0}, {"date": "2024-11-19", "close": 11.1, "volume": 302916.0}, {"date": "2024-11-20", "close": 11.03, "volume": 260545.0}, {"date": "2024-11-21", "close": 11.05, "volume": 235051.0}, {"date": "2024-11-22", "close": 11.01, "volume": 155431.0}, {"date": "2024-11-25", "close": 11.1, "volume": 241188.0}, {"date": "2024-11-26", "close": 11.07, "volume": 234731.0}, {"date": "2024-11-27", "close": 11.21, "volume": 365961.0}, {"date": "2024-11-29", "close": 11.32, "volume": 70070.0}, {"date": "2024-12-02", "close": 11.31, "volume": 268049.0}, {"date": "2024-12-03", "close": 11.25, "volume": 171675.0}, {"date": "2024-12-04", "close": 11.28, "volume": 148003.0}, {"date": "2024-12-05", "close": 11.24, "volume": 223305.0}, {"date": "2024-12-06", "close": 11.23, "volume": 144484.0}, {"date": "2024-12-09", "close": 11.16, "volume": 314365.0}, {"date": "2024-12-10", "close": 11.15, "volume": 376582.0}, {"date": "2024-12-11", "close": 11.17, "volume": 283172.0}, {"date": "2024-12-12", "close": 11.06, "volume": 291890.0}, {"date": "2024-12-13", "close": 10.91, "volume": 223332.0}, {"date": "2024-12-16", "close": 10.78, "volume": 367568.0}, {"date": "2024-12-17", "close": 10.69, "volume": 453732.0}, {"date": "2024-12-18", "close": 10.59, "volume": 483519.0}, {"date": "2024-12-19", "close": 10.44, "volume": 770783.0}, {"date": "2024-12-20", "close": 10.48, "volume": 600358.0}, {"date": "2024-12-23", "close": 10.46, "volume": 623855.0}, {"date": "2024-12-24", "close": 10.48, "volume": 255912.0}, {"date": "2024-12-26", "close": 10.52, "volume": 401843.0}, {"date": "2024-12-27", "close": 10.52, "volume": 513733.0}, {"date": "2024-12-30", "close": 10.5, "volume": 639227.0}, {"date": "2024-12-31", "close": 10.61, "volume": 621704.0}, {"date": "2025-01-02", "close": 10.7, "volume": 125689.0}, {"date": "2025-01-03", "close": 10.76, "volume": 164114.0}, {"date": "2025-01-06", "close": 10.79, "volume": 134916.0}, {"date": "2025-01-07", "close": 10.72, "volume": 153652.0}, {"date": "2025-01-08", "close": 10.734, "volume": 120847.0}, {"date": "2025-01-10", "close": 10.67, "volume": 98494.0}, {"date": "2025-01-13", "close": 10.69, "volume": 113017.0}, {"date": "2025-01-14", "close": 10.68, "volume": 64024.0}, {"date": "2025-01-15", "close": 10.75, "volume": 134998.0}, {"date": "2025-01-16", "close": 10.75, "volume": 116483.0}, {"date": "2025-01-17", "close": 10.79, "volume": 56773.0}, {"date": "2025-01-21", "close": 10.83, "volume": 112656.0}, {"date": "2025-01-22", "close": 10.85, "volume": 145812.0}, {"date": "2025-01-23", "close": 10.79, "volume": 180031.0}, {"date": "2025-01-24", "close": 10.82, "volume": 141747.0}, {"date": "2025-01-27", "close": 10.91, "volume": 125505.0}, {"date": "2025-01-28", "close": 10.92, "volume": 69074.0}, {"date": "2025-01-29", "close": 10.91, "volume": 104599.0}, {"date": "2025-01-30", "close": 11.0, "volume": 112248.0}, {"date": "2025-01-31", "close": 11.01, "volume": 161969.0}, {"date": "2025-02-03", "close": 11.06, "volume": 155202.0}, {"date": "2025-02-04", "close": 11.13, "volume": 238632.0}, {"date": "2025-02-05", "close": 11.16, "volume": 157104.0}, {"date": "2025-02-06", "close": 11.21, "volume": 134855.0}, {"date": "2025-02-07", "close": 11.19, "volume": 102995.0}, {"date": "2025-02-10", "close": 11.19, "volume": 89804.0}, {"date": "2025-02-11", "close": 11.2, "volume": 125932.0}, {"date": "2025-02-12", "close": 11.05, "volume": 210911.0}, {"date": "2025-02-13", "close": 11.15, "volume": 168812.0}, {"date": "2025-02-14", "close": 11.17, "volume": 101585.0}, {"date": "2025-02-18", "close": 11.15, "volume": 99731.0}, {"date": "2025-02-19", "close": 11.09, "volume": 292466.0}, {"date": "2025-02-20", "close": 11.08, "volume": 120470.0}, {"date": "2025-02-21", "close": 11.11, "volume": 85176.0}, {"date": "2025-02-24", "close": 11.09, "volume": 70583.0}, {"date": "2025-02-25", "close": 11.178, "volume": 88629.0}, {"date": "2025-02-26", "close": 11.21, "volume": 151940.0}, {"date": "2025-02-27", "close": 11.17, "volume": 122229.0}, {"date": "2025-02-28", "close": 11.24, "volume": 109866.0}, {"date": "2025-03-03", "close": 11.23, "volume": 219179.0}, {"date": "2025-03-04", "close": 11.17, "volume": 117945.0}, {"date": "2025-03-05", "close": 11.2, "volume": 194822.0}, {"date": "2025-03-06", "close": 11.09, "volume": 53127.0}, {"date": "2025-03-07", "close": 11.09, "volume": 102875.0}, {"date": "2025-03-10", "close": 11.07, "volume": 125910.0}, {"date": "2025-03-11", "close": 11.03, "volume": 74148.0}, {"date": "2025-03-12", "close": 10.95, "volume": 115416.0}, {"date": "2025-03-13", "close": 11.05, "volume": 132725.0}, {"date": "2025-03-14", "close": 10.92, "volume": 64548.0}, {"date": "2025-03-17", "close": 10.87, "volume": 91753.0}, {"date": "2025-03-18", "close": 10.82, "volume": 83947.0}, {"date": "2025-03-19", "close": 10.77, "volume": 222615.0}, {"date": "2025-03-20", "close": 10.82, "volume": 96897.0}, {"date": "2025-03-21", "close": 10.87, "volume": 62746.0}, {"date": "2025-03-24", "close": 10.88, "volume": 83854.0}, {"date": "2025-03-25", "close": 10.81, "volume": 125451.0}, {"date": "2025-03-26", "close": 10.68, "volume": 134623.0}, {"date": "2025-03-27", "close": 10.66, "volume": 87774.0}, {"date": "2025-03-28", "close": 10.67, "volume": 125661.0}, {"date": "2025-03-31", "close": 10.7, "volume": 367698.0}, {"date": "2025-04-01", "close": 10.75, "volume": 145726.0}, {"date": "2025-04-02", "close": 10.74, "volume": 156903.0}, {"date": "2025-04-03", "close": 10.7, "volume": 103780.0}, {"date": "2025-04-04", "close": 10.55, "volume": 189723.0}, {"date": "2025-04-07", "close": 10.21, "volume": 465638.0}, {"date": "2025-04-08", "close": 10.06, "volume": 380629.0}, {"date": "2025-04-09", "close": 10.23, "volume": 752425.0}, {"date": "2025-04-10", "close": 9.96, "volume": 207653.0}, {"date": "2025-04-11", "close": 9.86, "volume": 308401.0}, {"date": "2025-04-14", "close": 9.96, "volume": 194967.0}, {"date": "2025-04-15", "close": 9.97, "volume": 221724.0}, {"date": "2025-04-16", "close": 9.95, "volume": 297831.0}, {"date": "2025-04-17", "close": 9.94, "volume": 198245.0}, {"date": "2025-04-21", "close": 9.74, "volume": 295359.0}, {"date": "2025-04-22", "close": 9.79, "volume": 246885.0}, {"date": "2025-04-23", "close": 9.9, "volume": 237360.0}, {"date": "2025-04-24", "close": 10.1, "volume": 290052.0}, {"date": "2025-04-25", "close": 10.14, "volume": 128991.0}, {"date": "2025-04-28", "close": 10.15, "volume": 151594.0}, {"date": "2025-04-29", "close": 10.2, "volume": 234740.0}, {"date": "2025-04-30", "close": 10.26, "volume": 241927.0}, {"date": "2025-05-01", "close": 10.26, "volume": 255496.0}, {"date": "2025-05-02", "close": 10.24, "volume": 177279.0}, {"date": "2025-05-05", "close": 10.23, "volume": 215170.0}, {"date": "2025-05-06", "close": 10.25, "volume": 182399.0}, {"date": "2025-05-07", "close": 10.3, "volume": 171527.0}, {"date": "2025-05-08", "close": 10.32, "volume": 181707.0}, {"date": "2025-05-09", "close": 10.33, "volume": 129039.0}, {"date": "2025-05-12", "close": 10.31, "volume": 94048.0}, {"date": "2025-05-13", "close": 10.41, "volume": 141479.0}, {"date": "2025-05-14", "close": 10.38, "volume": 177608.0}, {"date": "2025-05-15", "close": 10.45, "volume": 136104.0}, {"date": "2025-05-16", "close": 10.48, "volume": 76966.0}, {"date": "2025-05-19", "close": 10.53, "volume": 138437.0}, {"date": "2025-05-20", "close": 10.45, "volume": 75148.0}, {"date": "2025-05-21", "close": 10.17, "volume": 251356.0}, {"date": "2025-05-22", "close": 10.24, "volume": 134922.0}, {"date": "2025-05-23", "close": 10.31, "volume": 62737.0}, {"date": "2025-05-27", "close": 10.45, "volume": 152624.0}, {"date": "2025-05-28", "close": 10.45, "volume": 69943.0}, {"date": "2025-05-29", "close": 10.5, "volume": 98186.0}, {"date": "2025-05-30", "close": 10.54, "volume": 139059.0}, {"date": "2025-06-02", "close": 10.57, "volume": 187498.0}, {"date": "2025-06-03", "close": 10.53, "volume": 120512.0}, {"date": "2025-06-04", "close": 10.5, "volume": 215039.0}, {"date": "2025-06-05", "close": 10.56, "volume": 109059.0}, {"date": "2025-06-06", "close": 10.51, "volume": 88691.0}, {"date": "2025-06-09", "close": 10.57, "volume": 101975.0}, {"date": "2025-06-10", "close": 10.6, "volume": 167448.0}, {"date": "2025-06-11", "close": 10.61, "volume": 214959.0}, {"date": "2025-06-12", "close": 10.62, "volume": 160928.0}, {"date": "2025-06-13", "close": 10.54, "volume": 129698.0}, {"date": "2025-06-16", "close": 10.47, "volume": 188499.0}, {"date": "2025-06-17", "close": 10.44, "volume": 149312.0}, {"date": "2025-06-18", "close": 10.38, "volume": 189819.0}, {"date": "2025-06-20", "close": 10.4, "volume": 106987.0}, {"date": "2025-06-23", "close": 10.45, "volume": 119326.0}, {"date": "2025-06-24", "close": 10.49, "volume": 155763.0}, {"date": "2025-06-25", "close": 10.51, "volume": 72383.0}, {"date": "2025-06-26", "close": 10.64, "volume": 165867.0}, {"date": "2025-06-27", "close": 10.64, "volume": 234883.0}, {"date": "2025-06-30", "close": 10.73, "volume": 206271.0}, {"date": "2025-07-01", "close": 10.84, "volume": 318684.0}, {"date": "2025-07-02", "close": 10.79, "volume": 217539.0}, {"date": "2025-07-03", "close": 10.78, "volume": 84121.0}, {"date": "2025-07-07", "close": 10.7, "volume": 217916.0}, {"date": "2025-07-08", "close": 10.63, "volume": 176062.0}, {"date": "2025-07-09", "close": 10.6, "volume": 212803.0}, {"date": "2025-07-10", "close": 10.58, "volume": 148549.0}, {"date": "2025-07-11", "close": 10.52, "volume": 251688.0}, {"date": "2025-07-14", "close": 10.53, "volume": 101977.0}, {"date": "2025-07-15", "close": 10.44, "volume": 85243.0}, {"date": "2025-07-16", "close": 10.31, "volume": 133392.0}, {"date": "2025-07-17", "close": 10.21, "volume": 133465.0}, {"date": "2025-07-18", "close": 10.16, "volume": 160690.0}, {"date": "2025-07-21", "close": 10.04, "volume": 293290.0}, {"date": "2025-07-22", "close": 10.11, "volume": 200686.0}, {"date": "2025-07-23", "close": 10.01, "volume": 292102.0}, {"date": "2025-07-24", "close": 10.05, "volume": 184092.0}, {"date": "2025-07-25", "close": 10.09, "volume": 130442.0}, {"date": "2025-07-28", "close": 10.07, "volume": 170534.0}, {"date": "2025-07-29", "close": 10.02, "volume": 169145.0}, {"date": "2025-07-30", "close": 9.99, "volume": 179289.0}, {"date": "2025-07-31", "close": 10.04, "volume": 264518.0}, {"date": "2025-08-01", "close": 10.16, "volume": 205291.0}, {"date": "2025-08-04", "close": 10.17, "volume": 154129.0}, {"date": "2025-08-05", "close": 10.21, "volume": 192192.0}, {"date": "2025-08-06", "close": 10.22, "volume": 141604.0}, {"date": "2025-08-07", "close": 10.16, "volume": 168360.0}, {"date": "2025-08-08", "close": 10.21, "volume": 145307.0}, {"date": "2025-08-11", "close": 10.26, "volume": 178077.0}, {"date": "2025-08-12", "close": 10.25, "volume": 229321.0}, {"date": "2025-08-13", "close": 10.32, "volume": 136281.0}, {"date": "2025-08-14", "close": 10.35, "volume": 148659.0}, {"date": "2025-08-15", "close": 10.3, "volume": 119804.0}, {"date": "2025-08-18", "close": 10.26, "volume": 221959.0}, {"date": "2025-08-19", "close": 10.2, "volume": 190907.0}, {"date": "2025-08-20", "close": 10.14, "volume": 172548.0}, {"date": "2025-08-21", "close": 10.08, "volume": 205606.0}, {"date": "2025-08-22", "close": 10.21, "volume": 261177.0}, {"date": "2025-08-25", "close": 10.25, "volume": 127806.0}, {"date": "2025-08-26", "close": 10.24, "volume": 162031.0}, {"date": "2025-08-27", "close": 10.26, "volume": 191262.0}, {"date": "2025-08-28", "close": 10.29, "volume": 134069.0}, {"date": "2025-08-29", "close": 10.34, "volume": 262392.0}, {"date": "2025-09-02", "close": 10.33, "volume": 207860.0}, {"date": "2025-09-03", "close": 10.35, "volume": 171567.0}, {"date": "2025-09-04", "close": 10.38, "volume": 79393.0}, {"date": "2025-09-05", "close": 10.55, "volume": 181803.0}, {"date": "2025-09-08", "close": 10.66, "volume": 129398.0}, {"date": "2025-09-09", "close": 10.75, "volume": 244889.0}, {"date": "2025-09-10", "close": 10.75, "volume": 285816.0}, {"date": "2025-09-11", "close": 10.83, "volume": 203170.0}, {"date": "2025-09-12", "close": 10.84, "volume": 121548.0}, {"date": "2025-09-15", "close": 10.9, "volume": 102783.0}, {"date": "2025-09-16", "close": 10.91, "volume": 100197.0}, {"date": "2025-09-17", "close": 10.87, "volume": 161562.0}, {"date": "2025-09-18", "close": 10.9, "volume": 188360.0}, {"date": "2025-09-19", "close": 10.9, "volume": 241464.0}, {"date": "2025-09-22", "close": 10.91, "volume": 77001.0}, {"date": "2025-09-23", "close": 10.88, "volume": 148423.0}, {"date": "2025-09-24", "close": 10.87, "volume": 82097.0}, {"date": "2025-09-25", "close": 10.9, "volume": 182540.0}, {"date": "2025-09-26", "close": 10.9, "volume": 97110.0}, {"date": "2025-09-29", "close": 10.82, "volume": 177876.0}, {"date": "2025-09-30", "close": 10.86, "volume": 113406.0}, {"date": "2025-10-01", "close": 10.9, "volume": 224967.0}, {"date": "2025-10-02", "close": 10.83, "volume": 91449.0}, {"date": "2025-10-03", "close": 10.81, "volume": 183094.0}, {"date": "2025-10-06", "close": 10.76, "volume": 170125.0}, {"date": "2025-10-07", "close": 10.79, "volume": 134399.0}, {"date": "2025-10-08", "close": 10.86, "volume": 119500.0}, {"date": "2025-10-09", "close": 10.89, "volume": 110648.0}, {"date": "2025-10-10", "close": 10.8, "volume": 114459.0}, {"date": "2025-10-13", "close": 10.93, "volume": 89835.0}, {"date": "2025-10-14", "close": 10.88, "volume": 58258.0}, {"date": "2025-10-15", "close": 10.86, "volume": 77823.0}, {"date": "2025-10-16", "close": 10.86, "volume": 59112.0}, {"date": "2025-10-17", "close": 10.81, "volume": 125026.0}, {"date": "2025-10-20", "close": 10.93, "volume": 78543.0}, {"date": "2025-10-21", "close": 10.91, "volume": 119627.0}, {"date": "2025-10-22", "close": 10.77, "volume": 206593.0}, {"date": "2025-10-23", "close": 10.64, "volume": 262135.0}, {"date": "2025-10-24", "close": 10.72, "volume": 129354.0}, {"date": "2025-10-27", "close": 10.77, "volume": 107189.0}, {"date": "2025-10-28", "close": 10.76, "volume": 162107.0}, {"date": "2025-10-29", "close": 10.81, "volume": 136831.0}, {"date": "2025-10-30", "close": 10.78, "volume": 185687.0}, {"date": "2025-10-31", "close": 10.93, "volume": 133153.0}, {"date": "2025-11-03", "close": 10.93, "volume": 174613.0}, {"date": "2025-11-04", "close": 10.94, "volume": 140494.0}, {"date": "2025-11-05", "close": 10.93, "volume": 163147.0}, {"date": "2025-11-06", "close": 10.89, "volume": 122883.0}, {"date": "2025-11-07", "close": 10.9, "volume": 123607.0}, {"date": "2025-11-10", "close": 10.86, "volume": 144208.0}, {"date": "2025-11-11", "close": 10.95, "volume": 149372.0}, {"date": "2025-11-12", "close": 10.96, "volume": 148484.0}, {"date": "2025-11-13", "close": 10.9, "volume": 101003.0}, {"date": "2025-11-14", "close": 10.86, "volume": 154640.0}, {"date": "2025-11-17", "close": 10.83, "volume": 86500.0}, {"date": "2025-11-18", "close": 10.82, "volume": 106249.0}, {"date": "2025-11-19", "close": 10.74, "volume": 187642.0}, {"date": "2025-11-20", "close": 10.58, "volume": 107811.0}, {"date": "2025-11-21", "close": 10.53, "volume": 159678.0}, {"date": "2025-11-24", "close": 10.52, "volume": 198584.0}, {"date": "2025-11-25", "close": 10.62, "volume": 280094.0}, {"date": "2025-11-26", "close": 10.6, "volume": 218023.0}, {"date": "2025-11-28", "close": 10.65, "volume": 114749.0}, {"date": "2025-12-01", "close": 10.63, "volume": 213758.0}, {"date": "2025-12-02", "close": 10.62, "volume": 213320.0}, {"date": "2025-12-03", "close": 10.66, "volume": 201902.0}, {"date": "2025-12-04", "close": 10.71, "volume": 185760.0}, {"date": "2025-12-05", "close": 10.75, "volume": 100835.0}, {"date": "2025-12-08", "close": 10.78, "volume": 273065.0}, {"date": "2025-12-09", "close": 10.74, "volume": 232247.0}, {"date": "2025-12-10", "close": 10.68, "volume": 324923.0}, {"date": "2025-12-11", "close": 10.64, "volume": 134884.0}, {"date": "2025-12-12", "close": 10.6, "volume": 188571.0}, {"date": "2025-12-15", "close": 10.54, "volume": 196454.0}, {"date": "2025-12-16", "close": 10.42, "volume": 275881.0}, {"date": "2025-12-17", "close": 10.31, "volume": 455537.0}, {"date": "2025-12-18", "close": 10.31, "volume": 503839.0}, {"date": "2025-12-19", "close": 10.29, "volume": 378704.0}, {"date": "2025-12-22", "close": 10.3, "volume": 354901.0}, {"date": "2025-12-23", "close": 10.19, "volume": 665310.0}, {"date": "2025-12-24", "close": 10.22, "volume": 230081.0}, {"date": "2025-12-26", "close": 10.22, "volume": 371343.0}, {"date": "2025-12-29", "close": 10.22, "volume": 483666.0}, {"date": "2025-12-30", "close": 10.33, "volume": 706801.0}, {"date": "2025-12-31", "close": 10.23, "volume": 721409.0}, {"date": "2026-01-02", "close": 10.26, "volume": 132636.0}, {"date": "2026-01-05", "close": 10.29, "volume": 182422.0}, {"date": "2026-01-06", "close": 10.33, "volume": 111447.0}, {"date": "2026-01-07", "close": 10.4, "volume": 224916.0}, {"date": "2026-01-08", "close": 10.4, "volume": 151253.0}, {"date": "2026-01-09", "close": 10.49, "volume": 190735.0}, {"date": "2026-01-12", "close": 10.56, "volume": 114673.0}, {"date": "2026-01-13", "close": 10.59, "volume": 171665.0}, {"date": "2026-01-14", "close": 10.6, "volume": 122050.0}, {"date": "2026-01-15", "close": 10.53, "volume": 119354.0}, {"date": "2026-01-16", "close": 10.52, "volume": 158658.0}, {"date": "2026-01-20", "close": 10.49, "volume": 214554.0}, {"date": "2026-01-21", "close": 10.58, "volume": 270357.0}, {"date": "2026-01-22", "close": 10.51, "volume": 113434.0}, {"date": "2026-01-23", "close": 10.59, "volume": 258685.0}, {"date": "2026-01-26", "close": 10.57, "volume": 178997.0}, {"date": "2026-01-27", "close": 10.6, "volume": 183159.0}, {"date": "2026-01-28", "close": 10.61, "volume": 107013.0}, {"date": "2026-01-29", "close": 10.64, "volume": 168584.0}, {"date": "2026-01-30", "close": 10.68, "volume": 150979.0}, {"date": "2026-02-02", "close": 10.69, "volume": 174576.0}, {"date": "2026-02-03", "close": 10.74, "volume": 174406.0}, {"date": "2026-02-04", "close": 10.7, "volume": 104268.0}, {"date": "2026-02-05", "close": 10.7, "volume": 101599.0}, {"date": "2026-02-06", "close": 10.78, "volume": 167992.0}, {"date": "2026-02-09", "close": 10.8, "volume": 120270.0}, {"date": "2026-02-10", "close": 10.78, "volume": 86616.0}, {"date": "2026-02-11", "close": 10.81, "volume": 114894.0}, {"date": "2026-02-12", "close": 10.79, "volume": 137201.0}, {"date": "2026-02-13", "close": 10.73, "volume": 127259.0}, {"date": "2026-02-17", "close": 10.78, "volume": 108880.0}, {"date": "2026-02-18", "close": 10.8, "volume": 173751.0}, {"date": "2026-02-19", "close": 10.76, "volume": 116518.0}, {"date": "2026-02-20", "close": 10.77, "volume": 48014.0}, {"date": "2026-02-23", "close": 10.76, "volume": 89393.0}, {"date": "2026-02-24", "close": 10.85, "volume": 194062.0}, {"date": "2026-02-25", "close": 10.85, "volume": 190608.0}, {"date": "2026-02-26", "close": 10.82, "volume": 100868.0}, {"date": "2026-02-27", "close": 10.9, "volume": 151382.0}, {"date": "2026-03-02", "close": 10.93, "volume": 188149.0}, {"date": "2026-03-03", "close": 10.87, "volume": 127375.0}, {"date": "2026-03-04", "close": 10.73, "volume": 257508.0}, {"date": "2026-03-05", "close": 10.61, "volume": 280228.0}, {"date": "2026-03-06", "close": 10.57, "volume": 104609.0}, {"date": "2026-03-09", "close": 10.65, "volume": 90820.0}, {"date": "2026-03-10", "close": 10.67, "volume": 105406.0}, {"date": "2026-03-11", "close": 10.71, "volume": 93105.0}, {"date": "2026-03-12", "close": 10.65, "volume": 97391.0}, {"date": "2026-03-13", "close": 10.6, "volume": 52768.0}, {"date": "2026-03-16", "close": 10.66, "volume": 120800.0}, {"date": "2026-03-17", "close": 10.67, "volume": 97236.0}, {"date": "2026-03-18", "close": 10.69, "volume": 104600.0}, {"date": "2026-03-19", "close": 10.68, "volume": 123822.0}, {"date": "2026-03-20", "close": 10.52, "volume": 187914.0}, {"date": "2026-03-23", "close": 10.52, "volume": 121267.0}, {"date": "2026-03-24", "close": 10.41, "volume": 137419.0}, {"date": "2026-03-25", "close": 10.43, "volume": 122676.0}, {"date": "2026-03-26", "close": 10.42, "volume": 116760.0}, {"date": "2026-03-27", "close": 10.46, "volume": 267902.0}, {"date": "2026-03-30", "close": 10.41, "volume": 128932.0}, {"date": "2026-03-31", "close": 10.58, "volume": 163166.0}, {"date": "2026-04-01", "close": 10.68, "volume": 131968.0}, {"date": "2026-04-02", "close": 10.65, "volume": 91658.0}, {"date": "2026-04-06", "close": 10.66, "volume": 299284.0}, {"date": "2026-04-07", "close": 10.63, "volume": 191985.0}, {"date": "2026-04-08", "close": 10.7, "volume": 214232.0}, {"date": "2026-04-09", "close": 10.68, "volume": 123298.0}, {"date": "2026-04-10", "close": 10.71, "volume": 103581.0}, {"date": "2026-04-13", "close": 10.76, "volume": 100482.0}, {"date": "2026-04-14", "close": 10.73, "volume": 154351.0}, {"date": "2026-04-15", "close": 10.73, "volume": 129635.0}, {"date": "2026-04-16", "close": 10.68, "volume": 164869.0}, {"date": "2026-04-17", "close": 10.74, "volume": 103779.0}, {"date": "2026-04-20", "close": 10.77, "volume": 120724.0}, {"date": "2026-04-21", "close": 10.76, "volume": 98501.0}, {"date": "2026-04-22", "close": 10.77, "volume": 99461.0}, {"date": "2026-04-23", "close": 10.75, "volume": 79814.0}, {"date": "2026-04-24", "close": 10.73, "volume": 61128.0}, {"date": "2026-04-27", "close": 10.78, "volume": 124243.0}, {"date": "2026-04-28", "close": 10.77, "volume": 136035.0}, {"date": "2026-04-29", "close": 10.71, "volume": 110748.0}, {"date": "2026-04-30", "close": 10.71, "volume": 90559.0}, {"date": "2026-05-01", "close": 10.75, "volume": 156727.0}, {"date": "2026-05-04", "close": 10.67, "volume": 259835.0}, {"date": "2026-05-05", "close": 10.72, "volume": 109266.0}, {"date": "2026-05-06", "close": 10.77, "volume": 118545.0}, {"date": "2026-05-07", "close": 10.81, "volume": 86131.0}, {"date": "2026-05-08", "close": 10.82, "volume": 120608.0}, {"date": "2026-05-11", "close": 10.84, "volume": 185920.0}, {"date": "2026-05-12", "close": 10.81, "volume": 150182.0}, {"date": "2026-05-13", "close": 10.82, "volume": 141243.0}, {"date": "2026-05-14", "close": 10.84, "volume": 159021.0}, {"date": "2026-05-15", "close": 10.67, "volume": 173989.0}, {"date": "2026-05-18", "close": 10.6, "volume": 193529.0}, {"date": "2026-05-19", "close": 10.62, "volume": 233186.0}, {"date": "2026-05-20", "close": 10.66, "volume": 250245.0}, {"date": "2026-05-21", "close": 10.59, "volume": 139820.0}, {"date": "2026-05-22", "close": 10.61, "volume": 94161.0}, {"date": "2026-05-26", "close": 10.68, "volume": 197138.0}, {"date": "2026-05-27", "close": 10.75, "volume": 148332.0}, {"date": "2026-05-28", "close": 10.8, "volume": 115207.0}, {"date": "2026-05-29", "close": 10.83, "volume": 132480.0}, {"date": "2026-06-01", "close": 10.79, "volume": 131831.0}, {"date": "2026-06-02", "close": 10.72, "volume": 242830.0}, {"date": "2026-06-03", "close": 10.63, "volume": 207577.0}, {"date": "2026-06-04", "close": 10.69, "volume": 96147.0}, {"date": "2026-06-05", "close": 10.67, "volume": 150754.0}, {"date": "2026-06-08", "close": 10.7, "volume": 173185.0}, {"date": "2026-06-09", "close": 10.71, "volume": 116687.0}, {"date": "2026-06-10", "close": 10.73, "volume": 146971.0}, {"date": "2026-06-11", "close": 10.76, "volume": 121523.0}, {"date": "2026-06-12", "close": 10.78, "volume": 158290.0}, {"date": "2026-06-15", "close": 10.72, "volume": 173997.0}, {"date": "2026-06-16", "close": 10.68, "volume": 172210.0}, {"date": "2026-06-17", "close": 10.69, "volume": 110216.0}, {"date": "2026-06-18", "close": 10.73, "volume": 96320.0}, {"date": "2026-06-22", "close": 10.71, "volume": 69679.0}, {"date": "2026-06-23", "close": 10.75, "volume": 153827.0}, {"date": "2026-06-24", "close": 10.76, "volume": 87483.0}, {"date": "2026-06-25", "close": 10.75, "volume": 93461.0}, {"date": "2026-06-26", "close": 10.82, "volume": 180662.0}, {"date": "2026-06-29", "close": 10.9, "volume": 263217.0}, {"date": "2026-06-30", "close": 10.89, "volume": 162912.0}, {"date": "2026-07-01", "close": 10.92, "volume": 177705.0}, {"date": "2026-07-02", "close": 10.87, "volume": 188723.0}, {"date": "2026-07-06", "close": 10.88, "volume": 282398.0}, {"date": "2026-07-07", "close": 10.87, "volume": 256050.0}, {"date": "2026-07-08", "close": 10.83, "volume": 97156.0}, {"date": "2026-07-09", "close": 10.83, "volume": 194711.0}, {"date": "2026-07-10", "close": 10.82, "volume": 228106.0}, {"date": "2026-07-13", "close": 10.84, "volume": 96000.0}, {"date": "2026-07-14", "close": 10.92, "volume": 181732.0}, {"date": "2026-07-15", "close": 10.87, "volume": 115754.0}, {"date": "2026-07-16", "close": 10.85, "volume": 84565.0}, {"date": "2026-07-17", "close": 10.81, "volume": 142724.0}, {"date": "2026-07-20", "close": 10.77, "volume": 127605.0}, {"date": "2026-07-21", "close": 10.7, "volume": 137510.0}, {"date": "2026-07-22", "close": 10.61, "volume": 207411.0}, {"date": "2026-07-23", "close": 10.47, "volume": 316322.0}, {"date": "2026-07-24", "close": 10.46, "volume": 148110.0}, {"date": "2026-07-27", "close": 10.49, "volume": 106211.0}, {"date": "2026-07-28", "close": 10.56, "volume": 175630.0}, {"date": "2026-07-29", "close": 10.49, "volume": 175153.0}, {"date": "2026-07-30", "close": 10.53, "volume": 212278.0}, {"date": "2026-07-31", "close": 10.44, "volume": 182691.0}, {"date": "2026-08-03", "close": 10.46, "volume": 179435.0}, {"date": "2026-08-04", "close": 10.47, "volume": 221448.0}, {"date": "2026-08-05", "close": 10.47, "volume": 176597.0}, {"date": "2026-08-06", "close": 10.51, "volume": 183738.0}, {"date": "2026-08-07", "close": 10.55, "volume": 199513.0}, {"date": "2026-08-10", "close": 10.52, "volume": 179719.0}, {"date": "2026-08-11", "close": 10.56, "volume": 135574.0}, {"date": "2026-08-12", "close": 10.52, "volume": 189476.0}, {"date": "2026-08-13", "close": 10.63, "volume": 268098.0}, {"date": "2026-08-14", "close": 10.61, "volume": 180715.0}, {"date": "2026-08-17", "close": 10.46, "volume": 144161.0}, {"date": "2026-08-18", "close": 10.46, "volume": 205570.0}, {"date": "2026-08-19", "close": 10.42, "volume": 258283.0}, {"date": "2026-08-20", "close": 10.38, "volume": 95078.0}, {"date": "2026-08-21", "close": 10.4, "volume": 108324.0}, {"date": "2026-08-24", "close": 10.4, "volume": 98796.0}, {"date": "2026-08-25", "close": 10.4, "volume": 131267.0}, {"date": "2026-08-26", "close": 10.35, "volume": 184545.0}, {"date": "2026-08-27", "close": 9.83, "volume": 1612471.0}, {"date": "2026-08-28", "close": 9.84, "volume": 730446.0}, {"date": "2026-08-31", "close": 9.77, "volume": 860189.0}, {"date": "2026-09-01", "close": 9.75, "volume": 459725.0}, {"date": "2026-09-02", "close": 9.77, "volume": 832213.0}, {"date": "2026-09-03", "close": 10.14, "volume": 599461.0}, {"date": "2026-09-04", "close": 10.2, "volume": 735929.0}, {"date": "2026-09-08", "close": 9.94, "volume": 505559.0}, {"date": "2026-09-09", "close": 9.79, "volume": 311184.0}, {"date": "2026-09-10", "close": 9.64, "volume": 434490.0}, {"date": "2026-09-11", "close": 9.67, "volume": 304495.0}, {"date": "2026-09-14", "close": 9.66, "volume": 421830.0}, {"date": "2026-09-15", "close": 9.51, "volume": 419782.0}, {"date": "2026-09-16", "close": 9.74, "volume": 432452.0}, {"date": "2026-09-17", "close": 9.81, "volume": 715358.0}, {"date": "2026-09-18", "close": 9.7, "volume": 264286.0}, {"date": "2026-09-21", "close": 9.71, "volume": 316066.0}, {"date": "2026-09-22", "close": 9.55, "volume": 608761.0}, {"date": "2026-09-23", "close": 9.28, "volume": 728888.0}, {"date": "2026-09-24", "close": 9.14, "volume": 705725.0}, {"date": "2026-09-25", "close": 9.07, "volume": 644859.0}, {"date": "2026-09-28", "close": 8.81, "volume": 1056545.0}, {"date": "2026-09-29", "close": 8.74, "volume": 830121.0}, {"date": "2026-09-30", "close": 8.89, "volume": 997321.0}, {"date": "2026-10-01", "close": 8.69, "volume": 941792.0}, {"date": "2026-10-02", "close": 8.71, "volume": 913652.0}, {"date": "2026-10-05", "close": 8.61, "volume": 1212310.0}, {"date": "2026-10-06", "close": 8.66, "volume": 811369.0}, {"date": "2026-10-07", "close": 8.55, "volume": 1032196.0}, {"date": "2026-10-08", "close": 8.51, "volume": 1514801.0}, {"date": "2026-10-09", "close": 8.7, "volume": 574944.0}, {"date": "2026-10-12", "close": 8.73, "volume": 586867.0}, {"date": "2026-10-13", "close": 8.86, "volume": 745044.0}, {"date": "2026-10-14", "close": 8.63, "volume": 1404649.0}, {"date": "2026-10-15", "close": 8.74, "volume": 1500101.0}, {"date": "2026-10-16", "close": 8.76, "volume": 1219831.0}, {"date": "2026-10-19", "close": 8.72, "volume": 447818.0}, {"date": "2026-10-20", "close": 8.76, "volume": 574239.0}, {"date": "2026-10-21", "close": 8.74, "volume": 523307.0}, {"date": "2026-10-22", "close": 8.81, "volume": 615344.0}, {"date": "2026-10-23", "close": 8.67, "volume": 1124542.0}, {"date": "2026-10-26", "close": 8.94, "volume": 621794.0}], "refreshing": true}