{"ticker": "NMZ", "overview": {"cik": "1266585", "ticker": "NMZ", "name": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000411", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000409", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000368", "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 HIGH INCOME OPPORTUNITY FUND", "accession": "0001193125-26-293713", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "accession": "0001193125-26-293122", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001225208-26-006229", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001266585-26-000012", "price_sensitive": false}, {"form": "POS EX", "date": "2026-06-11", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-26-012657", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009698", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-193097", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-191540", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000244", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "PROSPECTUS", "accession": "0001999371-26-008999", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001266585-26-000006", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001999371-26-006453", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001999371-26-006448", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005293", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005291", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005290", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005289", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003390", "price_sensitive": false}, {"form": "425", "date": "2026-02-27", "title": "FILING UNDER RULE 425", "accession": "0001999371-26-004611", "price_sensitive": false}, {"form": "425", "date": "2026-02-26", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-004454", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002352", "price_sensitive": false}]}, "description": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND trades as NMZ on the NYSE and is registered in the United States. Privy Trades holds 54 insider filings for the company, from December 2003 to August 2026. Across those, 10 insiders disclosed 34 open-market purchases totalling $1.34M against 7 sales totalling $556.66K. The most recent filing on record is dated 3 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 34, "buy_sum": 1335474.3334, "sell_n": 7, "sell_sum": 556656.6913000001, "net": 778817.6420999998, "insiders": 10, "first_date": "2003-12-01", "last_date": "2026-08-03"}, "metrics": {"ticker": "NMZ", "has_prices": true, "as_of": "2026-08-07", "last": 10.29, "prev_close": 10.24, "change": 0.049999999999998934, "change_pct": 0.004882812499999896, "session_volume": 871163.0, "vwap_5": 10.206679029923505, "vwap_20": 10.267700302040714, "vwap_60": 10.288400039474128, "vwap_250": 10.357628400556678, "high_52w": 10.74, "low_52w": 10.01, "avg_volume_20": 649150.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000409", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 367.6082, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000409/0000070858-26-000409-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "0000070858-26-000368", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 92.115, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $92 more of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000368/0000070858-26-000368-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146452}, {"id": "0001225208-26-006229", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 30179.839999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $30K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520826006229/0001225208-26-006229-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192532}, {"id": "13DG-0000070858-26-000244", "src": "13DG", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in NMZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000244-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0001193125-26-191540", "src": "13DG", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Nuveen Municipal HIGH Income Opportunity FUND", "who_key": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND adjusts its stake in NMZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/0001193125-26-191540-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "0001193125-26-193097", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000119312526193097/0001193125-26-193097-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}, {"id": "0001225208-26-003390", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1047.8500000000001, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $1K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520826003390/0001225208-26-003390-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349492}, {"id": "0000070858-25-000487", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 10319.1, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $10K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000487/0000070858-25-000487-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458932}, {"id": "0000070858-25-000481", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000481/0000070858-25-000481-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470452}, {"id": "0000070858-25-000384", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 68006.40000000001, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $68K more of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000384/0000070858-25-000384-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559732}, {"id": "0000070858-25-000383", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 2017.8, "score": 18.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000383/0000070858-25-000383-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561172}, {"id": "0000070858-25-000364", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 114795.68, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $115K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000364/0000070858-25-000364-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592852}, {"id": "0001225208-25-003592", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3322.5, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520825003592/0001225208-25-003592-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 852052}, {"id": "0000070858-25-000025", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 64.74, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000025/0000070858-25-000025-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945652}, {"id": "0001140361-24-048713", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 865.875, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036124048713/0001140361-24-048713-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007572}, {"id": "0001225208-23-009747", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9159.7, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823009747/0001225208-23-009747-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589332}, {"id": "0001225208-23-009707", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Trustee", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35769.7641, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $36K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823009707/0001225208-23-009707-index.htm", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590772}, {"id": "0001225208-23-008190", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50878.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823008190/0001225208-23-008190-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700212}, {"id": "0000899243-23-011726", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000089924323011726/0000899243-23-011726-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855732}, {"id": "0001140361-23-020582", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036123020582/0001140361-23-020582-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855732}, {"id": "0000899243-23-010677", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000089924323010677/0000899243-23-010677-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885972}, {"id": "0001225208-22-011932", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Trustee", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25998.764500000005, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMZ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520822011932/0001225208-22-011932-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067412}, {"id": "0000899243-22-022143", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000089924322022143/0000899243-22-022143-index.htm", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2315092}, {"id": "0001225208-22-007386", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18495.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520822007386/0001225208-22-007386-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335252}, {"id": "0001225208-18-015591", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1775.085, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520818015591/0001225208-18-015591-index.htm", "trade_date": "2018-11-15", "timestamp": "2018-11-15", "mins": 4189972}, {"id": "0001140361-18-010362", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NMZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036118010362/0001140361-18-010362-index.htm", "trade_date": "2018-02-26", "timestamp": "2018-02-26", "mins": 4567252}, {"id": "0001225208-17-013642", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Trustee", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24985.057999999997, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMZ \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520817013642/0001225208-17-013642-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858132}, {"id": "0001225208-17-010070", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 90485.2096, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $90K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520817010070/0001225208-17-010070-index.htm", "trade_date": "2017-05-18", "timestamp": "2017-05-18", "mins": 4976212}, {"id": "0001225208-16-042981", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 192508.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NMZ is selling \u2014 $193K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520816042981/0001225208-16-042981-index.htm", "trade_date": "2016-12-07", "timestamp": "2016-12-07", "mins": 5209492}, {"id": "0001140361-24-049488", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 181183.1327, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036124049488/0001140361-24-049488-index.htm", "trade_date": "2016-11-08", "timestamp": "2016-11-08", "mins": 5251252}], "recent_buys": [{"id": "0000070858-26-000409", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 367.6082, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000409/0000070858-26-000409-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "0000070858-26-000368", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 92.115, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $92 more of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000368/0000070858-26-000368-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146452}, {"id": "0001225208-26-003390", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1047.8500000000001, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $1K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520826003390/0001225208-26-003390-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349492}, {"id": "0000070858-25-000487", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 10319.1, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $10K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000487/0000070858-25-000487-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458932}, {"id": "0000070858-25-000384", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 68006.40000000001, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $68K more of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000384/0000070858-25-000384-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559732}, {"id": "0000070858-25-000383", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 2017.8, "score": 18.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000383/0000070858-25-000383-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561172}, {"id": "0000070858-25-000364", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 114795.68, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $115K of NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000364/0000070858-25-000364-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592852}, {"id": "0001225208-25-003592", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3322.5, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520825003592/0001225208-25-003592-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 852052}, {"id": "0000070858-25-000025", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 64.74, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000025/0000070858-25-000025-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945652}, {"id": "0001140361-24-048713", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY 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": 865.875, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036124048713/0001140361-24-048713-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007572}, {"id": "0001225208-23-009747", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9159.7, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823009747/0001225208-23-009747-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589332}, {"id": "0001225208-23-008190", "src": "INSIDERS", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50878.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying NMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823008190/0001225208-23-008190-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700212}], "institutional": [{"id": "13DG-0000070858-26-000244", "src": "13DG", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in NMZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000244-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0001193125-26-191540", "src": "13DG", "ticker": "NMZ", "cik": "1266585", "company": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "company_raw": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "who": "Nuveen Municipal HIGH Income Opportunity FUND", "who_key": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND adjusts its stake in NMZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/0001193125-26-191540-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}], "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 High Income Opportunity Fund Common Stock, $0.01 par value, per share", "new_value": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001266585", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001266585", "applied": 1, "detected_at": "2026-10-26T09:57:55.480500"}]}, "key_people": [{"who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 302006.0, "sold": 234366.1, "net": 67639.9, "trades": 6, "top_score": 45.9, "lean": "buying", "history": [{"action": "SELL", "amount": 192508.0, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520816042981/0001225208-16-042981-index.htm"}, {"action": "BUY", "amount": 201895.0, "date": "2015-12-15", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520815022593/0001225208-15-022593-index.htm"}, {"action": "SELL", "amount": 41858.1, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000143704308000151/0001437043-08-000151-index.htm"}, {"action": "BUY", "amount": 39994.0, "date": "2008-01-29", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000139097408000118/0001390974-08-000118-index.htm"}, {"action": "BUY", "amount": 50249.99999999999, "date": "2007-10-09", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000139097407000510/0001390974-07-000510-index.htm"}, {"action": "BUY", "amount": 9867.0, "date": "2003-12-01", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000118964203000335/0001189642-03-000335-index.htm"}], "latest": {"action": "SELL", "amount": 192508.0, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520816042981/0001225208-16-042981-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": 475771.5709, "sold": 0, "net": 475771.5709, "trades": 10, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 367.6082, "date": "2026-08-03", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000409/0000070858-26-000409-index.htm"}, {"action": "BUY", "amount": 92.115, "date": "2026-07-24", "score": 13.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000368/0000070858-26-000368-index.htm"}, {"action": "BUY", "amount": 10319.1, "date": "2025-12-19", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000487/0000070858-25-000487-index.htm"}, {"action": "BUY", "amount": 68006.40000000001, "date": "2025-10-10", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000384/0000070858-25-000384-index.htm"}, {"action": "BUY", "amount": 2017.8, "date": "2025-10-09", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000383/0000070858-25-000383-index.htm"}, {"action": "BUY", "amount": 114795.68, "date": "2025-09-17", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000364/0000070858-25-000364-index.htm"}, {"action": "BUY", "amount": 64.74, "date": "2025-01-15", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085825000025/0000070858-25-000025-index.htm"}, {"action": "BUY", "amount": 865.875, "date": "2024-12-03", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036124048713/0001140361-24-048713-index.htm"}, {"action": "BUY", "amount": 181183.1327, "date": "2016-11-08", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000114036124049488/0001140361-24-049488-index.htm"}, {"action": "BUY", "amount": 98059.12, "date": "2011-05-13", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000093244011000839/0000932440-11-000839-index.htm"}], "latest": {"action": "BUY", "amount": 367.6082, "date": "2026-08-03", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000007085826000409/0000070858-26-000409-index.htm"}}, {"who": "John Miller V", "who_key": "MILLER JOHN V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 372754.9, "sold": 0, "net": 372754.9, "trades": 11, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 34935.0, "date": "2015-03-19", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520815008366/0001225208-15-008366-index.htm"}, {"action": "BUY", "amount": 32275.0, "date": "2014-08-29", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520814019374/0001225208-14-019374-index.htm"}, {"action": "BUY", "amount": 56564.55, "date": "2014-03-10", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520814008082/0001225208-14-008082-index.htm"}, {"action": "BUY", "amount": 28600.0, "date": "2013-12-17", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520813025717/0001225208-13-025717-index.htm"}, {"action": "BUY", "amount": 53232.850000000006, "date": "2013-10-21", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520813022228/0001225208-13-022228-index.htm"}, {"action": "BUY", "amount": 45719.6, "date": "2013-08-26", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520813020198/0001225208-13-020198-index.htm"}, {"action": "BUY", "amount": 50480.0, "date": "2013-07-03", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520813015900/0001225208-13-015900-index.htm"}, {"action": "BUY", "amount": 14300.0, "date": "2007-12-27", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000139097407000603/0001390974-07-000603-index.htm"}, {"action": "BUY", "amount": 28608.0, "date": "2007-12-24", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000139097407000598/0001390974-07-000598-index.htm"}, {"action": "BUY", "amount": 20394.9, "date": "2007-11-26", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000139097407000558/0001390974-07-000558-index.htm"}, {"action": "BUY", "amount": 7645.0, "date": "2005-05-25", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000118964205000427/0001189642-05-000427-index.htm"}], "latest": {"action": "BUY", "amount": 34935.0, "date": "2015-03-19", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520815008366/0001225208-15-008366-index.htm"}}, {"who": "Nuveen Asset Management Inc.", "who_key": "Nuveen Asset Management Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 114940.00000000001, "net": -114940.00000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114940.00000000001, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000118964206000026/0001189642-06-000026-index.htm"}], "latest": {"action": "SELL", "amount": 114940.00000000001, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000118964206000026/0001189642-06-000026-index.htm"}}, {"who": "Scott R. Romans", "who_key": "ROMANS SCOTT R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 49279.905, "sold": 50915.7776, "net": -1635.8726000000024, "trades": 2, "top_score": 30.4, "lean": "selling", "history": [{"action": "SELL", "amount": 50915.7776, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520814001347/0001225208-14-001347-index.htm"}, {"action": "BUY", "amount": 49279.905, "date": "2013-10-24", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520813022342/0001225208-13-022342-index.htm"}], "latest": {"action": "SELL", "amount": 50915.7776, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520814001347/0001225208-14-001347-index.htm"}}, {"who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 69373.0, "sold": 30179.839999999997, "net": 39193.16, "trades": 3, "top_score": 45.6, "lean": "buying", "history": [{"action": "SELL", "amount": 30179.839999999997, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520826006229/0001225208-26-006229-index.htm"}, {"action": "BUY", "amount": 50878.0, "date": "2023-08-10", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823008190/0001225208-23-008190-index.htm"}, {"action": "BUY", "amount": 18495.0, "date": "2022-05-26", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520822007386/0001225208-22-007386-index.htm"}], "latest": {"action": "SELL", "amount": 30179.839999999997, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520826006229/0001225208-26-006229-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 90485.2096, "net": -90485.2096, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90485.2096, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520817010070/0001225208-17-010070-index.htm"}], "latest": {"action": "SELL", "amount": 90485.2096, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520817010070/0001225208-17-010070-index.htm"}}, {"who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Trustee", "person_type": "EXEC", "person_label": "Execs", "bought": 50983.8225, "sold": 35769.7641, "net": 15214.058400000002, "trades": 3, "top_score": 38.2, "lean": "buying", "history": [{"action": "SELL", "amount": 35769.7641, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823009707/0001225208-23-009707-index.htm"}, {"action": "BUY", "amount": 25998.764500000005, "date": "2022-11-28", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520822011932/0001225208-22-011932-index.htm"}, {"action": "BUY", "amount": 24985.057999999997, "date": "2017-08-08", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520817013642/0001225208-17-013642-index.htm"}], "latest": {"action": "SELL", "amount": 35769.7641, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1266585/000122520823009707/0001225208-23-009707-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000411", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000409", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000368", "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 HIGH INCOME OPPORTUNITY FUND", "accession": "0001193125-26-293713", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL HIGH INCOME OPPORTUNITY FUND", "accession": "0001193125-26-293122", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001225208-26-006229", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001266585-26-000012", "price_sensitive": false}, {"form": "POS EX", "date": "2026-06-11", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-26-012657", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009698", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-193097", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-191540", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000244", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "PROSPECTUS", "accession": "0001999371-26-008999", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001266585-26-000006", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001999371-26-006453", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001999371-26-006448", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005293", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005291", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005290", "price_sensitive": false}, {"form": "425", "date": "2026-03-09", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-26-005289", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003390", "price_sensitive": false}, {"form": "425", "date": "2026-02-27", "title": "FILING UNDER RULE 425", "accession": "0001999371-26-004611", "price_sensitive": false}, {"form": "425", "date": "2026-02-26", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-004454", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002352", "price_sensitive": false}], "performance": {"ticker": "NMZ", "has_prices": true, "summary": {"n": 34, "avg": -0.185162966899534, "win_rate": 0.11764705882352941, "best": 0.22939068100358423, "worst": -0.31400000000000006, "as_of": "2026-08-07"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 367.6082, "date": "2026-08-03", "score": 29.1, "ref_price": 10.18, "return": 0.010805500982318215}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 92.115, "date": "2026-07-24", "score": 13.0, "ref_price": 10.22, "return": 0.006849315068493005}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1047.8500000000001, "date": "2026-03-05", "score": 25.6, "ref_price": 10.51, "return": -0.020932445290199872}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10319.1, "date": "2025-12-19", "score": 25.1, "ref_price": 10.28, "return": 0.0009727626459143762}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68006.40000000001, "date": "2025-10-10", "score": 34.6, "ref_price": 10.65, "return": -0.033802816901408565}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2017.8, "date": "2025-10-09", "score": 18.3, "ref_price": 10.63, "return": -0.031984948259642675}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 114795.68, "date": "2025-09-17", "score": 37.3, "ref_price": 10.62, "return": -0.031073446327683624}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3322.5, "date": "2025-03-21", "score": 42.2, "ref_price": 11.04, "return": -0.06793478260869566}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64.74, "date": "2025-01-15", "score": 27.8, "ref_price": 10.94, "return": -0.059414990859232214}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 865.875, "date": "2024-12-03", "score": 15.8, "ref_price": 11.55, "return": -0.10909090909090922}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 9159.7, "date": "2023-10-26", "score": 32.1, "ref_price": 8.37, "return": 0.22939068100358423}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50878.0, "date": "2023-08-10", "score": 45.6, "ref_price": 10.4, "return": -0.010576923076923192}, {"who": "TOTH TERENCE J", "person_type": "EXEC", "person_label": "Execs", "role": "Trustee", "amount": 25998.764500000005, "date": "2022-11-28", "score": 38.2, "ref_price": 10.96, "return": -0.061131386861314016}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18495.0, "date": "2022-05-26", "score": 25.5, "ref_price": 12.38, "return": -0.16882067851373195}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1775.085, "date": "2018-11-15", "score": 39.4, "ref_price": 11.83, "return": -0.1301775147928995}, {"who": "TOTH TERENCE J", "person_type": "EXEC", "person_label": "Execs", "role": "Trustee", "amount": 24985.057999999997, "date": "2017-08-08", "score": 35.0, "ref_price": 13.56, "return": -0.2411504424778762}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 181183.1327, "date": "2016-11-08", "score": 54.6, "ref_price": 13.53, "return": -0.23946784922394682}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 201895.0, "date": "2015-12-15", "score": 37.7, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34935.0, "date": "2015-03-19", "score": 30.3, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32275.0, "date": "2014-08-29", "score": 30.2, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56564.55, "date": "2014-03-10", "score": 35.6, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28600.0, "date": "2013-12-17", "score": 30.7, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "ROMANS SCOTT R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49279.905, "date": "2013-10-24", "score": 30.4, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 53232.850000000006, "date": "2013-10-21", "score": 36.2, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45719.6, "date": "2013-08-26", "score": 45.0, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50480.0, "date": "2013-07-03", "score": 30.5, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98059.12, "date": "2011-05-13", "score": 51.5, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "SCHNEIDER WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39994.0, "date": "2008-01-29", "score": 45.9, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.", "amount": 14300.0, "date": "2007-12-27", "score": 28.1, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.", "amount": 28608.0, "date": "2007-12-24", "score": 42.4, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.", "amount": 20394.9, "date": "2007-11-26", "score": 41.0, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "SCHNEIDER WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50249.99999999999, "date": "2007-10-09", "score": 35.5, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "MILLER JOHN V", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.", "amount": 7645.0, "date": "2005-05-25", "score": 21.2, "ref_price": 15.0, "return": -0.31400000000000006}, {"who": "SCHNEIDER WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9867.0, "date": "2003-12-01", "score": 27.4, "ref_price": 15.0, "return": -0.31400000000000006}]}, "price_series": [{"date": "2016-08-01", "close": 15.0, "volume": 160513.0}, {"date": "2016-08-02", "close": 14.96, "volume": 119800.0}, {"date": "2016-08-03", "close": 15.13, "volume": 172095.0}, {"date": "2016-08-04", "close": 15.1, "volume": 110677.0}, {"date": "2016-08-05", "close": 15.06, "volume": 72221.0}, {"date": "2016-08-08", "close": 15.12, "volume": 111793.0}, {"date": "2016-08-09", "close": 15.09, "volume": 151825.0}, {"date": "2016-08-10", "close": 15.15, "volume": 92473.0}, {"date": "2016-08-11", "close": 15.04, "volume": 139476.0}, {"date": "2016-08-12", "close": 15.14, "volume": 100431.0}, {"date": "2016-08-15", "close": 15.06, "volume": 122709.0}, {"date": "2016-08-16", "close": 15.08, "volume": 107459.0}, {"date": "2016-08-17", "close": 15.08, "volume": 128750.0}, {"date": "2016-08-18", "close": 15.14, "volume": 97269.0}, {"date": "2016-08-19", "close": 15.14, "volume": 109140.0}, {"date": "2016-08-22", "close": 15.17, "volume": 75658.0}, {"date": "2016-08-23", "close": 15.16, "volume": 58372.0}, {"date": "2016-08-24", "close": 15.16, "volume": 98265.0}, {"date": "2016-08-25", "close": 15.1, "volume": 120455.0}, {"date": "2016-08-26", "close": 15.0, "volume": 183639.0}, {"date": "2016-08-29", "close": 15.04, "volume": 89241.0}, {"date": "2016-08-30", "close": 15.02, "volume": 102717.0}, {"date": "2016-08-31", "close": 15.12, "volume": 151918.0}, {"date": "2016-09-01", "close": 15.07, "volume": 131050.0}, {"date": "2016-09-02", "close": 15.04, "volume": 131446.0}, {"date": "2016-09-06", "close": 14.97, "volume": 231883.0}, {"date": "2016-09-07", "close": 14.82, "volume": 197236.0}, {"date": "2016-09-08", "close": 14.8, "volume": 193113.0}, {"date": "2016-09-09", "close": 14.53, "volume": 337728.0}, {"date": "2016-09-12", "close": 14.53, "volume": 275427.0}, {"date": "2016-09-13", "close": 14.29, "volume": 227760.0}, {"date": "2016-09-14", "close": 14.44, "volume": 189661.0}, {"date": "2016-09-15", "close": 14.41, "volume": 123718.0}, {"date": "2016-09-16", "close": 14.319, "volume": 228789.0}, {"date": "2016-09-19", "close": 14.37, "volume": 63922.0}, {"date": "2016-09-20", "close": 14.39, "volume": 103542.0}, {"date": "2016-09-21", "close": 14.46, "volume": 70293.0}, {"date": "2016-09-22", "close": 14.56, "volume": 140205.0}, {"date": "2016-09-23", "close": 14.53, "volume": 132508.0}, {"date": "2016-09-26", "close": 14.57, "volume": 139482.0}, {"date": "2016-09-27", "close": 14.55, "volume": 121597.0}, {"date": "2016-09-28", "close": 14.67, "volume": 109506.0}, {"date": "2016-09-29", "close": 14.46, "volume": 176637.0}, {"date": "2016-09-30", "close": 14.51, "volume": 144534.0}, {"date": "2016-10-03", "close": 14.47, "volume": 213112.0}, {"date": "2016-10-04", "close": 14.32, "volume": 183224.0}, {"date": "2016-10-05", "close": 14.21, "volume": 201408.0}, {"date": "2016-10-06", "close": 14.13, "volume": 167129.0}, {"date": "2016-10-07", "close": 14.0392, "volume": 188441.0}, {"date": "2016-10-10", "close": 14.05, "volume": 205801.0}, {"date": "2016-10-11", "close": 14.02, "volume": 120149.0}, {"date": "2016-10-12", "close": 13.79, "volume": 623592.0}, {"date": "2016-10-13", "close": 13.54, "volume": 528059.0}, {"date": "2016-10-14", "close": 13.41, "volume": 427140.0}, {"date": "2016-10-17", "close": 13.24, "volume": 414797.0}, {"date": "2016-10-18", "close": 13.33, "volume": 468146.0}, {"date": "2016-10-19", "close": 13.57, "volume": 265411.0}, {"date": "2016-10-20", "close": 13.6399, "volume": 199849.0}, {"date": "2016-10-21", "close": 13.71, "volume": 122205.0}, {"date": "2016-10-24", "close": 13.73, "volume": 138167.0}, {"date": "2016-10-25", "close": 13.72, "volume": 209612.0}, {"date": "2016-10-26", "close": 13.64, "volume": 183313.0}, {"date": "2016-10-27", "close": 13.5, "volume": 150204.0}, {"date": "2016-10-28", "close": 13.35, "volume": 337308.0}, {"date": "2016-10-31", "close": 13.32, "volume": 246533.0}, {"date": "2016-11-01", "close": 13.4, "volume": 226948.0}, {"date": "2016-11-02", "close": 13.46, "volume": 156215.0}, {"date": "2016-11-03", "close": 13.48, "volume": 145901.0}, {"date": "2016-11-04", "close": 13.46, "volume": 99638.0}, {"date": "2016-11-07", "close": 13.45, "volume": 130945.0}, {"date": "2016-11-08", "close": 13.53, "volume": 113351.0}, {"date": "2016-11-09", "close": 13.49, "volume": 497859.0}, {"date": "2016-11-10", "close": 13.23, "volume": 604186.0}, {"date": "2016-11-11", "close": 13.12, "volume": 345209.0}, {"date": "2016-11-14", "close": 12.93, "volume": 633101.0}, {"date": "2016-11-15", "close": 13.06, "volume": 479488.0}, {"date": "2016-11-16", "close": 13.05, "volume": 168120.0}, {"date": "2016-11-17", "close": 12.96, "volume": 290495.0}, {"date": "2016-11-18", "close": 12.869, "volume": 216824.0}, {"date": "2016-11-21", "close": 13.0, "volume": 223627.0}, {"date": "2016-11-22", "close": 13.1, "volume": 227934.0}, {"date": "2016-11-23", "close": 12.94, "volume": 257555.0}, {"date": "2016-11-25", "close": 12.87, "volume": 155202.0}, {"date": "2016-11-28", "close": 12.93, "volume": 218230.0}, {"date": "2016-11-29", "close": 12.96, "volume": 79381.0}, {"date": "2016-11-30", "close": 12.81, "volume": 320604.0}, {"date": "2016-12-01", "close": 12.7, "volume": 206484.0}, {"date": "2016-12-02", "close": 12.79, "volume": 319942.0}, {"date": "2016-12-05", "close": 12.78, "volume": 262797.0}, {"date": "2016-12-06", "close": 12.81, "volume": 223515.0}, {"date": "2016-12-07", "close": 12.91, "volume": 388900.0}, {"date": "2016-12-08", "close": 12.94, "volume": 315708.0}, {"date": "2016-12-09", "close": 12.89, "volume": 223615.0}, {"date": "2016-12-12", "close": 12.85, "volume": 223873.0}, {"date": "2016-12-13", "close": 12.85, "volume": 186122.0}, {"date": "2016-12-14", "close": 12.82, "volume": 225732.0}, {"date": "2016-12-15", "close": 12.77, "volume": 251616.0}, {"date": "2016-12-16", "close": 12.74, "volume": 223825.0}, {"date": "2016-12-19", "close": 12.71, "volume": 447429.0}, {"date": "2016-12-20", "close": 12.7, "volume": 323287.0}, {"date": "2016-12-21", "close": 12.72, "volume": 257446.0}, {"date": "2016-12-22", "close": 12.7793, "volume": 316223.0}, {"date": "2016-12-23", "close": 12.74, "volume": 198301.0}, {"date": "2016-12-27", "close": 12.7, "volume": 429416.0}, {"date": "2016-12-28", "close": 12.75, "volume": 167295.0}, {"date": "2016-12-29", "close": 12.74, "volume": 360070.0}, {"date": "2016-12-30", "close": 12.81, "volume": 276896.0}, {"date": "2017-01-03", "close": 12.86, "volume": 234633.0}, {"date": "2017-01-04", "close": 12.83, "volume": 274274.0}, {"date": "2017-01-05", "close": 12.95, "volume": 172718.0}, {"date": "2017-01-06", "close": 12.91, "volume": 197650.0}, {"date": "2017-01-09", "close": 12.95, "volume": 419612.0}, {"date": "2017-01-10", "close": 12.97, "volume": 280554.0}, {"date": "2017-01-11", "close": 12.99, "volume": 170955.0}, {"date": "2017-01-12", "close": 13.08, "volume": 197013.0}, {"date": "2017-01-13", "close": 13.08, "volume": 144579.0}, {"date": "2017-01-17", "close": 13.03, "volume": 244919.0}, {"date": "2017-01-18", "close": 13.1, "volume": 140494.0}, {"date": "2017-01-19", "close": 13.089, "volume": 122379.0}, {"date": "2017-01-20", "close": 13.04, "volume": 211399.0}, {"date": "2017-01-23", "close": 13.05, "volume": 171391.0}, {"date": "2017-01-24", "close": 13.0063, "volume": 141015.0}, {"date": "2017-01-25", "close": 12.99, "volume": 195811.0}, {"date": "2017-01-26", "close": 13.1, "volume": 226986.0}, {"date": "2017-01-27", "close": 13.06, "volume": 168991.0}, {"date": "2017-01-30", "close": 13.03, "volume": 99805.0}, {"date": "2017-01-31", "close": 13.03, "volume": 233165.0}, {"date": "2017-02-01", "close": 13.02, "volume": 136582.0}, {"date": "2017-02-02", "close": 13.03, "volume": 177165.0}, {"date": "2017-02-03", "close": 13.03, "volume": 132608.0}, {"date": "2017-02-06", "close": 13.03, "volume": 229187.0}, {"date": "2017-02-07", "close": 13.13, "volume": 164323.0}, {"date": "2017-02-08", "close": 13.16, "volume": 132113.0}, {"date": "2017-02-09", "close": 13.12, "volume": 165329.0}, {"date": "2017-02-10", "close": 13.11, "volume": 93200.0}, {"date": "2017-02-13", "close": 13.09, "volume": 157181.0}, {"date": "2017-02-14", "close": 13.0, "volume": 162018.0}, {"date": "2017-02-15", "close": 12.98, "volume": 259679.0}, {"date": "2017-02-16", "close": 12.95, "volume": 241778.0}, {"date": "2017-02-17", "close": 12.93, "volume": 166672.0}, {"date": "2017-02-21", "close": 13.02, "volume": 164792.0}, {"date": "2017-02-22", "close": 13.02, "volume": 119426.0}, {"date": "2017-02-23", "close": 13.09, "volume": 126550.0}, {"date": "2017-02-24", "close": 13.13, "volume": 143382.0}, {"date": "2017-02-27", "close": 13.02, "volume": 152852.0}, {"date": "2017-02-28", "close": 13.13, "volume": 153330.0}, {"date": "2017-03-01", "close": 13.1, "volume": 106398.0}, {"date": "2017-03-02", "close": 13.02, "volume": 144179.0}, {"date": "2017-03-03", "close": 13.09, "volume": 132760.0}, {"date": "2017-03-06", "close": 13.01, "volume": 149887.0}, {"date": "2017-03-07", "close": 13.06, "volume": 89871.0}, {"date": "2017-03-08", "close": 13.03, "volume": 277748.0}, {"date": "2017-03-09", "close": 12.9, "volume": 258221.0}, {"date": "2017-03-10", "close": 12.9, "volume": 221385.0}, {"date": "2017-03-13", "close": 12.8, "volume": 169041.0}, {"date": "2017-03-14", "close": 12.73, "volume": 142151.0}, {"date": "2017-03-15", "close": 12.88, "volume": 135298.0}, {"date": "2017-03-16", "close": 12.96, "volume": 170734.0}, {"date": "2017-03-17", "close": 12.94, "volume": 65679.0}, {"date": "2017-03-20", "close": 13.0, "volume": 217355.0}, {"date": "2017-03-21", "close": 13.01, "volume": 141857.0}, {"date": "2017-03-22", "close": 13.0, "volume": 136522.0}, {"date": "2017-03-23", "close": 13.01, "volume": 96130.0}, {"date": "2017-03-24", "close": 13.03, "volume": 146351.0}, {"date": "2017-03-27", "close": 13.1, "volume": 94031.0}, {"date": "2017-03-28", "close": 13.13, "volume": 71033.0}, {"date": "2017-03-29", "close": 13.13, "volume": 128765.0}, {"date": "2017-03-30", "close": 13.16, "volume": 149826.0}, {"date": "2017-03-31", "close": 13.15, "volume": 104537.0}, {"date": "2017-04-03", "close": 13.14, "volume": 135265.0}, {"date": "2017-04-04", "close": 13.17, "volume": 182512.0}, {"date": "2017-04-05", "close": 13.17, "volume": 119268.0}, {"date": "2017-04-06", "close": 13.18, "volume": 102751.0}, {"date": "2017-04-07", "close": 13.21, "volume": 78233.0}, {"date": "2017-04-10", "close": 13.23, "volume": 200368.0}, {"date": "2017-04-11", "close": 13.22, "volume": 127747.0}, {"date": "2017-04-12", "close": 13.2, "volume": 219101.0}, {"date": "2017-04-13", "close": 13.23, "volume": 159349.0}, {"date": "2017-04-17", "close": 13.23, "volume": 110335.0}, {"date": "2017-04-18", "close": 13.25, "volume": 115252.0}, {"date": "2017-04-19", "close": 13.28, "volume": 112218.0}, {"date": "2017-04-20", "close": 13.27, "volume": 117134.0}, {"date": "2017-04-21", "close": 13.28, "volume": 86339.0}, {"date": "2017-04-24", "close": 13.26, "volume": 123515.0}, {"date": "2017-04-25", "close": 13.21, "volume": 181975.0}, {"date": "2017-04-26", "close": 13.21, "volume": 121852.0}, {"date": "2017-04-27", "close": 13.21, "volume": 147234.0}, {"date": "2017-04-28", "close": 13.22, "volume": 113783.0}, {"date": "2017-05-01", "close": 13.23, "volume": 197633.0}, {"date": "2017-05-02", "close": 13.25, "volume": 367173.0}, {"date": "2017-05-03", "close": 13.28, "volume": 496452.0}, {"date": "2017-05-04", "close": 13.24, "volume": 161013.0}, {"date": "2017-05-05", "close": 13.27, "volume": 121607.0}, {"date": "2017-05-08", "close": 13.27, "volume": 236927.0}, {"date": "2017-05-09", "close": 13.26, "volume": 129639.0}, {"date": "2017-05-10", "close": 13.26, "volume": 105503.0}, {"date": "2017-05-11", "close": 13.25, "volume": 246290.0}, {"date": "2017-05-12", "close": 13.29, "volume": 382474.0}, {"date": "2017-05-15", "close": 13.3, "volume": 167002.0}, {"date": "2017-05-16", "close": 13.27, "volume": 234911.0}, {"date": "2017-05-17", "close": 13.34, "volume": 395812.0}, {"date": "2017-05-18", "close": 13.315, "volume": 65596.0}, {"date": "2017-05-19", "close": 13.36, "volume": 71701.0}, {"date": "2017-05-22", "close": 13.345, "volume": 115068.0}, {"date": "2017-05-23", "close": 13.36, "volume": 123000.0}, {"date": "2017-05-24", "close": 13.4, "volume": 209993.0}, {"date": "2017-05-25", "close": 13.36, "volume": 164323.0}, {"date": "2017-05-26", "close": 13.41, "volume": 96066.0}, {"date": "2017-05-30", "close": 13.43, "volume": 133286.0}, {"date": "2017-05-31", "close": 13.44, "volume": 130945.0}, {"date": "2017-06-01", "close": 13.46, "volume": 265691.0}, {"date": "2017-06-02", "close": 13.47, "volume": 132977.0}, {"date": "2017-06-05", "close": 13.49, "volume": 155957.0}, {"date": "2017-06-06", "close": 13.48, "volume": 273619.0}, {"date": "2017-06-07", "close": 13.47, "volume": 160616.0}, {"date": "2017-06-08", "close": 13.47, "volume": 273786.0}, {"date": "2017-06-09", "close": 13.45, "volume": 257388.0}, {"date": "2017-06-12", "close": 13.4, "volume": 132505.0}, {"date": "2017-06-13", "close": 13.45, "volume": 169137.0}, {"date": "2017-06-14", "close": 13.4, "volume": 102569.0}, {"date": "2017-06-15", "close": 13.45, "volume": 84265.0}, {"date": "2017-06-16", "close": 13.45, "volume": 137543.0}, {"date": "2017-06-19", "close": 13.46, "volume": 150540.0}, {"date": "2017-06-20", "close": 13.48, "volume": 162293.0}, {"date": "2017-06-21", "close": 13.46, "volume": 160767.0}, {"date": "2017-06-22", "close": 13.45, "volume": 149687.0}, {"date": "2017-06-23", "close": 13.47, "volume": 109381.0}, {"date": "2017-06-26", "close": 13.46, "volume": 144735.0}, {"date": "2017-06-27", "close": 13.49, "volume": 156730.0}, {"date": "2017-06-28", "close": 13.48, "volume": 172051.0}, {"date": "2017-06-29", "close": 13.44, "volume": 303810.0}, {"date": "2017-06-30", "close": 13.42, "volume": 205836.0}, {"date": "2017-07-03", "close": 13.45, "volume": 138604.0}, {"date": "2017-07-05", "close": 13.45, "volume": 126134.0}, {"date": "2017-07-06", "close": 13.43, "volume": 148526.0}, {"date": "2017-07-07", "close": 13.44, "volume": 186185.0}, {"date": "2017-07-10", "close": 13.47, "volume": 265979.0}, {"date": "2017-07-11", "close": 13.45, "volume": 222727.0}, {"date": "2017-07-12", "close": 13.42, "volume": 145600.0}, {"date": "2017-07-13", "close": 13.42, "volume": 298838.0}, {"date": "2017-07-14", "close": 13.52, "volume": 505766.0}, {"date": "2017-07-17", "close": 13.48, "volume": 200846.0}, {"date": "2017-07-18", "close": 13.49, "volume": 167923.0}, {"date": "2017-07-19", "close": 13.5, "volume": 105328.0}, {"date": "2017-07-20", "close": 13.5, "volume": 84473.0}, {"date": "2017-07-21", "close": 13.5, "volume": 87940.0}, {"date": "2017-07-24", "close": 13.51, "volume": 137545.0}, {"date": "2017-07-25", "close": 13.48, "volume": 125550.0}, {"date": "2017-07-26", "close": 13.57, "volume": 189641.0}, {"date": "2017-07-27", "close": 13.55, "volume": 169099.0}, {"date": "2017-07-28", "close": 13.55, "volume": 150553.0}, {"date": "2017-07-31", "close": 13.61, "volume": 171787.0}, {"date": "2017-08-01", "close": 13.6, "volume": 257872.0}, {"date": "2017-08-02", "close": 13.66, "volume": 240001.0}, {"date": "2017-08-03", "close": 13.61, "volume": 211763.0}, {"date": "2017-08-04", "close": 13.57, "volume": 412005.0}, {"date": "2017-08-07", "close": 13.55, "volume": 178915.0}, {"date": "2017-08-08", "close": 13.56, "volume": 241067.0}, {"date": "2017-08-09", "close": 13.55, "volume": 275134.0}, {"date": "2017-08-10", "close": 13.58, "volume": 228922.0}, {"date": "2017-08-11", "close": 13.52, "volume": 185024.0}, {"date": "2017-08-14", "close": 13.5, "volume": 124568.0}, {"date": "2017-08-15", "close": 13.54, "volume": 159443.0}, {"date": "2017-08-16", "close": 13.53, "volume": 168857.0}, {"date": "2017-08-17", "close": 13.54, "volume": 103486.0}, {"date": "2017-08-18", "close": 13.54, "volume": 129278.0}, {"date": "2017-08-21", "close": 13.55, "volume": 122397.0}, {"date": "2017-08-22", "close": 13.55, "volume": 118108.0}, {"date": "2017-08-23", "close": 13.55, "volume": 137043.0}, {"date": "2017-08-24", "close": 13.56, "volume": 58783.0}, {"date": "2017-08-25", "close": 13.56, "volume": 104672.0}, {"date": "2017-08-28", "close": 13.6, "volume": 124298.0}, {"date": "2017-08-29", "close": 13.59, "volume": 310300.0}, {"date": "2017-08-30", "close": 13.64, "volume": 117314.0}, {"date": "2017-08-31", "close": 13.63, "volume": 116066.0}, {"date": "2017-09-01", "close": 13.64, "volume": 89194.0}, {"date": "2017-09-05", "close": 13.7, "volume": 294847.0}, {"date": "2017-09-06", "close": 13.7, "volume": 138931.0}, {"date": "2017-09-07", "close": 13.68, "volume": 238997.0}, {"date": "2017-09-08", "close": 13.7, "volume": 93833.0}, {"date": "2017-09-11", "close": 13.75, "volume": 109591.0}, {"date": "2017-09-12", "close": 13.79, "volume": 130799.0}, {"date": "2017-09-13", "close": 13.81, "volume": 157303.0}, {"date": "2017-09-14", "close": 13.69, "volume": 111726.0}, {"date": "2017-09-15", "close": 13.74, "volume": 76175.0}, {"date": "2017-09-18", "close": 13.71, "volume": 99729.0}, {"date": "2017-09-19", "close": 13.7, "volume": 114993.0}, {"date": "2017-09-20", "close": 13.6, "volume": 106346.0}, {"date": "2017-09-21", "close": 13.58, "volume": 137164.0}, {"date": "2017-09-22", "close": 13.58, "volume": 165055.0}, {"date": "2017-09-25", "close": 13.64, "volume": 82483.0}, {"date": "2017-09-26", "close": 13.61, "volume": 145757.0}, {"date": "2017-09-27", "close": 13.56, "volume": 185538.0}, {"date": "2017-09-28", "close": 13.54, "volume": 163433.0}, {"date": "2017-09-29", "close": 13.61, "volume": 94402.0}, {"date": "2017-10-02", "close": 13.55, "volume": 193734.0}, {"date": "2017-10-03", "close": 13.59, "volume": 112821.0}, {"date": "2017-10-04", "close": 13.6, "volume": 93509.0}, {"date": "2017-10-05", "close": 13.67, "volume": 46632.0}, {"date": "2017-10-06", "close": 13.66, "volume": 123593.0}, {"date": "2017-10-09", "close": 13.66, "volume": 181648.0}, {"date": "2017-10-10", "close": 13.72, "volume": 138837.0}, {"date": "2017-10-11", "close": 13.75, "volume": 112468.0}, {"date": "2017-10-12", "close": 13.75, "volume": 173382.0}, {"date": "2017-10-13", "close": 13.63, "volume": 164719.0}, {"date": "2017-10-16", "close": 13.67, "volume": 105044.0}, {"date": "2017-10-17", "close": 13.65, "volume": 100789.0}, {"date": "2017-10-18", "close": 13.63, "volume": 88860.0}, {"date": "2017-10-19", "close": 13.68, "volume": 63472.0}, {"date": "2017-10-20", "close": 13.67, "volume": 127929.0}, {"date": "2017-10-23", "close": 13.63, "volume": 97033.0}, {"date": "2017-10-24", "close": 13.62, "volume": 142071.0}, {"date": "2017-10-25", "close": 13.65, "volume": 147540.0}, {"date": "2017-10-26", "close": 13.56, "volume": 250744.0}, {"date": "2017-10-27", "close": 13.45, "volume": 351657.0}, {"date": "2017-10-30", "close": 13.53, "volume": 107603.0}, {"date": "2017-10-31", "close": 13.53, "volume": 68407.0}, {"date": "2017-11-01", "close": 13.53, "volume": 122721.0}, {"date": "2017-11-02", "close": 13.62, "volume": 143433.0}, {"date": "2017-11-03", "close": 13.61, "volume": 107512.0}, {"date": "2017-11-06", "close": 13.63, "volume": 131950.0}, {"date": "2017-11-07", "close": 13.67, "volume": 60163.0}, {"date": "2017-11-08", "close": 13.66, "volume": 113818.0}, {"date": "2017-11-09", "close": 13.63, "volume": 136521.0}, {"date": "2017-11-10", "close": 13.64, "volume": 186457.0}, {"date": "2017-11-13", "close": 13.69, "volume": 181922.0}, {"date": "2017-11-14", "close": 13.65, "volume": 156950.0}, {"date": "2017-11-15", "close": 13.66, "volume": 133344.0}, {"date": "2017-11-16", "close": 13.67, "volume": 110260.0}, {"date": "2017-11-17", "close": 13.66, "volume": 68360.0}, {"date": "2017-11-20", "close": 13.69, "volume": 73195.0}, {"date": "2017-11-21", "close": 13.73, "volume": 118489.0}, {"date": "2017-11-22", "close": 13.66, "volume": 111480.0}, {"date": "2017-11-24", "close": 13.71, "volume": 25218.0}, {"date": "2017-11-27", "close": 13.64, "volume": 205504.0}, {"date": "2017-11-28", "close": 13.63, "volume": 128045.0}, {"date": "2017-11-29", "close": 13.57, "volume": 318557.0}, {"date": "2017-11-30", "close": 13.56, "volume": 116418.0}, {"date": "2017-12-01", "close": 13.68, "volume": 50961.0}, {"date": "2017-12-04", "close": 13.62, "volume": 197469.0}, {"date": "2017-12-05", "close": 13.75, "volume": 243146.0}, {"date": "2017-12-06", "close": 13.82, "volume": 208493.0}, {"date": "2017-12-07", "close": 13.88, "volume": 196001.0}, {"date": "2017-12-08", "close": 13.87, "volume": 121191.0}, {"date": "2017-12-11", "close": 13.85, "volume": 77988.0}, {"date": "2017-12-12", "close": 13.81, "volume": 113439.0}, {"date": "2017-12-13", "close": 13.8, "volume": 163178.0}, {"date": "2017-12-14", "close": 13.78, "volume": 121322.0}, {"date": "2017-12-15", "close": 13.65, "volume": 215736.0}, {"date": "2017-12-18", "close": 13.66, "volume": 126647.0}, {"date": "2017-12-19", "close": 13.67, "volume": 138887.0}, {"date": "2017-12-20", "close": 13.6, "volume": 90324.0}, {"date": "2017-12-21", "close": 13.6, "volume": 133179.0}, {"date": "2017-12-22", "close": 13.54, "volume": 117836.0}, {"date": "2017-12-26", "close": 13.57, "volume": 139275.0}, {"date": "2017-12-27", "close": 13.69, "volume": 142954.0}, {"date": "2017-12-28", "close": 13.61, "volume": 301099.0}, {"date": "2017-12-29", "close": 13.61, "volume": 170030.0}, {"date": "2018-01-02", "close": 13.68, "volume": 118428.0}, {"date": "2018-01-03", "close": 13.73, "volume": 142447.0}, {"date": "2018-01-04", "close": 13.79, "volume": 223636.0}, {"date": "2018-01-05", "close": 13.8, "volume": 198952.0}, {"date": "2018-01-08", "close": 13.82, "volume": 206304.0}, {"date": "2018-01-09", "close": 13.75, "volume": 212268.0}, {"date": "2018-01-10", "close": 13.71, "volume": 421749.0}, {"date": "2018-01-11", "close": 13.63, "volume": 127159.0}, {"date": "2018-01-12", "close": 13.6, "volume": 202970.0}, {"date": "2018-01-16", "close": 13.64, "volume": 216046.0}, {"date": "2018-01-17", "close": 13.63, "volume": 116210.0}, {"date": "2018-01-18", "close": 13.61, "volume": 198046.0}, {"date": "2018-01-19", "close": 13.64, "volume": 278241.0}, {"date": "2018-01-22", "close": 13.65, "volume": 130027.0}, {"date": "2018-01-23", "close": 13.65, "volume": 116713.0}, {"date": "2018-01-24", "close": 13.58, "volume": 169135.0}, {"date": "2018-01-25", "close": 13.53, "volume": 190173.0}, {"date": "2018-01-26", "close": 13.49, "volume": 230843.0}, {"date": "2018-01-29", "close": 13.18, "volume": 468794.0}, {"date": "2018-01-30", "close": 13.14, "volume": 249078.0}, {"date": "2018-01-31", "close": 13.13, "volume": 242137.0}, {"date": "2018-02-01", "close": 13.15, "volume": 144768.0}, {"date": "2018-02-02", "close": 12.89, "volume": 372698.0}, {"date": "2018-02-05", "close": 12.81, "volume": 621415.0}, {"date": "2018-02-06", "close": 12.98, "volume": 295237.0}, {"date": "2018-02-07", "close": 13.17, "volume": 251744.0}, {"date": "2018-02-08", "close": 13.04, "volume": 148026.0}, {"date": "2018-02-09", "close": 13.04, "volume": 247537.0}, {"date": "2018-02-12", "close": 13.025, "volume": 154653.0}, {"date": "2018-02-13", "close": 13.06, "volume": 227693.0}, {"date": "2018-02-14", "close": 13.01, "volume": 75014.0}, {"date": "2018-02-15", "close": 13.02, "volume": 118809.0}, {"date": "2018-02-16", "close": 13.045, "volume": 64123.0}, {"date": "2018-02-20", "close": 13.03, "volume": 132895.0}, {"date": "2018-02-21", "close": 13.03, "volume": 176699.0}, {"date": "2018-02-22", "close": 12.97, "volume": 145270.0}, {"date": "2018-02-23", "close": 13.09, "volume": 146801.0}, {"date": "2018-02-26", "close": 13.05, "volume": 182323.0}, {"date": "2018-02-27", "close": 13.05, "volume": 125657.0}, {"date": "2018-02-28", "close": 13.01, "volume": 98041.0}, {"date": "2018-03-01", "close": 12.94, "volume": 133582.0}, {"date": "2018-03-02", "close": 12.97, "volume": 195426.0}, {"date": "2018-03-05", "close": 12.9, "volume": 202085.0}, {"date": "2018-03-06", "close": 12.91, "volume": 129050.0}, {"date": "2018-03-07", "close": 12.84, "volume": 217014.0}, {"date": "2018-03-08", "close": 12.79, "volume": 228311.0}, {"date": "2018-03-09", "close": 12.76, "volume": 301410.0}, {"date": "2018-03-12", "close": 12.7, "volume": 204154.0}, {"date": "2018-03-13", "close": 12.69, "volume": 253922.0}, {"date": "2018-03-14", "close": 12.58, "volume": 169584.0}, {"date": "2018-03-15", "close": 12.52, "volume": 201396.0}, {"date": "2018-03-16", "close": 12.55, "volume": 235651.0}, {"date": "2018-03-19", "close": 12.53, "volume": 201754.0}, {"date": "2018-03-20", "close": 12.5, "volume": 202915.0}, {"date": "2018-03-21", "close": 12.46, "volume": 215799.0}, {"date": "2018-03-22", "close": 12.46, "volume": 99218.0}, {"date": "2018-03-23", "close": 12.43, "volume": 238815.0}, {"date": "2018-03-26", "close": 12.42, "volume": 113930.0}, {"date": "2018-03-27", "close": 12.4, "volume": 284296.0}, {"date": "2018-03-28", "close": 12.5, "volume": 137260.0}, {"date": "2018-03-29", "close": 12.5, "volume": 150038.0}, {"date": "2018-04-02", "close": 12.5, "volume": 142009.0}, {"date": "2018-04-03", "close": 12.47, "volume": 140223.0}, {"date": "2018-04-04", "close": 12.49, "volume": 140669.0}, {"date": "2018-04-05", "close": 12.57, "volume": 105592.0}, {"date": "2018-04-06", "close": 12.59, "volume": 143665.0}, {"date": "2018-04-09", "close": 12.57, "volume": 88192.0}, {"date": "2018-04-10", "close": 12.56, "volume": 90040.0}, {"date": "2018-04-11", "close": 12.58, "volume": 103780.0}, {"date": "2018-04-12", "close": 12.39, "volume": 236847.0}, {"date": "2018-04-13", "close": 12.44, "volume": 137700.0}, {"date": "2018-04-16", "close": 12.4, "volume": 147619.0}, {"date": "2018-04-17", "close": 12.4, "volume": 290408.0}, {"date": "2018-04-18", "close": 12.37, "volume": 166240.0}, {"date": "2018-04-19", "close": 12.37, "volume": 94607.0}, {"date": "2018-04-20", "close": 12.39, "volume": 132732.0}, {"date": "2018-04-23", "close": 12.37, "volume": 187221.0}, {"date": "2018-04-24", "close": 12.38, "volume": 141510.0}, {"date": "2018-04-25", "close": 12.28, "volume": 177975.0}, {"date": "2018-04-26", "close": 12.29, "volume": 124941.0}, {"date": "2018-04-27", "close": 12.35, "volume": 130737.0}, {"date": "2018-04-30", "close": 12.41, "volume": 134522.0}, {"date": "2018-05-01", "close": 12.46, "volume": 132329.0}, {"date": "2018-05-02", "close": 12.47, "volume": 177932.0}, {"date": "2018-05-03", "close": 12.45, "volume": 131386.0}, {"date": "2018-05-04", "close": 12.43, "volume": 120530.0}, {"date": "2018-05-07", "close": 12.47, "volume": 208088.0}, {"date": "2018-05-08", "close": 12.48, "volume": 163221.0}, {"date": "2018-05-09", "close": 12.46, "volume": 223711.0}, {"date": "2018-05-10", "close": 12.64, "volume": 157737.0}, {"date": "2018-05-11", "close": 12.54, "volume": 229103.0}, {"date": "2018-05-14", "close": 12.51, "volume": 176774.0}, {"date": "2018-05-15", "close": 12.45, "volume": 184658.0}, {"date": "2018-05-16", "close": 12.43, "volume": 183892.0}, {"date": "2018-05-17", "close": 12.4, "volume": 169690.0}, {"date": "2018-05-18", "close": 12.42, "volume": 148660.0}, {"date": "2018-05-21", "close": 12.45, "volume": 189914.0}, {"date": "2018-05-22", "close": 12.46, "volume": 105343.0}, {"date": "2018-05-23", "close": 12.46, "volume": 71393.0}, {"date": "2018-05-24", "close": 12.52, "volume": 127503.0}, {"date": "2018-05-25", "close": 12.54, "volume": 163997.0}, {"date": "2018-05-29", "close": 12.6, "volume": 127623.0}, {"date": "2018-05-30", "close": 12.59, "volume": 105544.0}, {"date": "2018-05-31", "close": 12.67, "volume": 183645.0}, {"date": "2018-06-01", "close": 12.62, "volume": 155152.0}, {"date": "2018-06-04", "close": 12.64, "volume": 213133.0}, {"date": "2018-06-05", "close": 12.68, "volume": 130134.0}, {"date": "2018-06-06", "close": 12.66, "volume": 89099.0}, {"date": "2018-06-07", "close": 12.66, "volume": 126916.0}, {"date": "2018-06-08", "close": 12.65, "volume": 64735.0}, {"date": "2018-06-11", "close": 12.65, "volume": 131761.0}, {"date": "2018-06-12", "close": 12.63, "volume": 212403.0}, {"date": "2018-06-13", "close": 12.55, "volume": 147954.0}, {"date": "2018-06-14", "close": 12.59, "volume": 141657.0}, {"date": "2018-06-15", "close": 12.53, "volume": 156898.0}, {"date": "2018-06-18", "close": 12.55, "volume": 101074.0}, {"date": "2018-06-19", "close": 12.59, "volume": 130618.0}, {"date": "2018-06-20", "close": 12.56, "volume": 86294.0}, {"date": "2018-06-21", "close": 12.53, "volume": 165366.0}, {"date": "2018-06-22", "close": 12.61, "volume": 85293.0}, {"date": "2018-06-25", "close": 12.59, "volume": 90528.0}, {"date": "2018-06-26", "close": 12.58, "volume": 52872.0}, {"date": "2018-06-27", "close": 12.62, "volume": 52796.0}, {"date": "2018-06-28", "close": 12.62, "volume": 129043.0}, {"date": "2018-06-29", "close": 12.67, "volume": 82621.0}, {"date": "2018-07-02", "close": 12.62, "volume": 146253.0}, {"date": "2018-07-03", "close": 12.65, "volume": 69131.0}, {"date": "2018-07-05", "close": 12.66, "volume": 248996.0}, {"date": "2018-07-06", "close": 12.69, "volume": 155326.0}, {"date": "2018-07-09", "close": 12.7, "volume": 155023.0}, {"date": "2018-07-10", "close": 12.68, "volume": 171711.0}, {"date": "2018-07-11", "close": 12.69, "volume": 132122.0}, {"date": "2018-07-12", "close": 12.8, "volume": 185464.0}, {"date": "2018-07-13", "close": 12.84, "volume": 138985.0}, {"date": "2018-07-16", "close": 12.79, "volume": 165235.0}, {"date": "2018-07-17", "close": 12.73, "volume": 206719.0}, {"date": "2018-07-18", "close": 12.74, "volume": 102162.0}, {"date": "2018-07-19", "close": 12.78, "volume": 54749.0}, {"date": "2018-07-20", "close": 12.77, "volume": 74430.0}, {"date": "2018-07-23", "close": 12.83, "volume": 120980.0}, {"date": "2018-07-24", "close": 12.83, "volume": 85407.0}, {"date": "2018-07-25", "close": 12.83, "volume": 118508.0}, {"date": "2018-07-26", "close": 12.9, "volume": 293167.0}, {"date": "2018-07-27", "close": 12.9, "volume": 169691.0}, {"date": "2018-07-30", "close": 12.88, "volume": 139040.0}, {"date": "2018-07-31", "close": 12.9, "volume": 118168.0}, {"date": "2018-08-01", "close": 12.91, "volume": 162216.0}, {"date": "2018-08-02", "close": 12.98, "volume": 80591.0}, {"date": "2018-08-03", "close": 12.99, "volume": 74167.0}, {"date": "2018-08-06", "close": 13.05, "volume": 158734.0}, {"date": "2018-08-07", "close": 13.08, "volume": 156547.0}, {"date": "2018-08-08", "close": 13.07, "volume": 152304.0}, {"date": "2018-08-09", "close": 13.05, "volume": 172281.0}, {"date": "2018-08-10", "close": 13.11, "volume": 152686.0}, {"date": "2018-08-13", "close": 13.11, "volume": 107951.0}, {"date": "2018-08-14", "close": 13.11, "volume": 125462.0}, {"date": "2018-08-15", "close": 13.14, "volume": 97752.0}, {"date": "2018-08-16", "close": 13.05, "volume": 132079.0}, {"date": "2018-08-17", "close": 13.07, "volume": 87990.0}, {"date": "2018-08-20", "close": 13.07, "volume": 93635.0}, {"date": "2018-08-21", "close": 13.06, "volume": 78051.0}, {"date": "2018-08-22", "close": 13.05, "volume": 103431.0}, {"date": "2018-08-23", "close": 13.06, "volume": 97673.0}, {"date": "2018-08-24", "close": 13.08, "volume": 47066.0}, {"date": "2018-08-27", "close": 13.11, "volume": 87512.0}, {"date": "2018-08-28", "close": 13.12, "volume": 94695.0}, {"date": "2018-08-29", "close": 13.12, "volume": 79778.0}, {"date": "2018-08-30", "close": 13.11, "volume": 129161.0}, {"date": "2018-08-31", "close": 13.11, "volume": 132913.0}, {"date": "2018-09-04", "close": 13.1, "volume": 95471.0}, {"date": "2018-09-05", "close": 13.01, "volume": 270530.0}, {"date": "2018-09-06", "close": 13.06, "volume": 114649.0}, {"date": "2018-09-07", "close": 13.03, "volume": 100605.0}, {"date": "2018-09-10", "close": 12.91, "volume": 194644.0}, {"date": "2018-09-11", "close": 12.85, "volume": 141925.0}, {"date": "2018-09-12", "close": 12.94, "volume": 127740.0}, {"date": "2018-09-13", "close": 12.83, "volume": 187950.0}, {"date": "2018-09-14", "close": 12.67, "volume": 164250.0}, {"date": "2018-09-17", "close": 12.52, "volume": 285426.0}, {"date": "2018-09-18", "close": 12.51, "volume": 135717.0}, {"date": "2018-09-19", "close": 12.62, "volume": 195252.0}, {"date": "2018-09-20", "close": 12.63, "volume": 75066.0}, {"date": "2018-09-21", "close": 12.48, "volume": 117103.0}, {"date": "2018-09-24", "close": 12.48, "volume": 136938.0}, {"date": "2018-09-25", "close": 12.51, "volume": 85950.0}, {"date": "2018-09-26", "close": 12.51, "volume": 78915.0}, {"date": "2018-09-27", "close": 12.51, "volume": 86619.0}, {"date": "2018-09-28", "close": 12.55, "volume": 77072.0}, {"date": "2018-10-01", "close": 12.61, "volume": 131098.0}, {"date": "2018-10-02", "close": 12.64, "volume": 98424.0}, {"date": "2018-10-03", "close": 12.56, "volume": 168407.0}, {"date": "2018-10-04", "close": 12.4, "volume": 277881.0}, {"date": "2018-10-05", "close": 12.28, "volume": 230571.0}, {"date": "2018-10-08", "close": 12.12, "volume": 154761.0}, {"date": "2018-10-09", "close": 12.12, "volume": 201719.0}, {"date": "2018-10-10", "close": 11.94, "volume": 259980.0}, {"date": "2018-10-11", "close": 11.84, "volume": 350977.0}, {"date": "2018-10-12", "close": 11.84, "volume": 127518.0}, {"date": "2018-10-15", "close": 11.87, "volume": 155447.0}, {"date": "2018-10-16", "close": 11.92, "volume": 115073.0}, {"date": "2018-10-17", "close": 11.93, "volume": 131837.0}, {"date": "2018-10-18", "close": 11.81, "volume": 170692.0}, {"date": "2018-10-19", "close": 11.77, "volume": 188861.0}, {"date": "2018-10-22", "close": 11.84, "volume": 103264.0}, {"date": "2018-10-23", "close": 11.765, "volume": 196613.0}, {"date": "2018-10-24", "close": 11.84, "volume": 102829.0}, {"date": "2018-10-25", "close": 11.78, "volume": 120474.0}, {"date": "2018-10-26", "close": 11.81, "volume": 143776.0}, {"date": "2018-10-29", "close": 11.79, "volume": 242260.0}, {"date": "2018-10-30", "close": 11.81, "volume": 132645.0}, {"date": "2018-10-31", "close": 11.76, "volume": 275400.0}, {"date": "2018-11-01", "close": 11.72, "volume": 358639.0}, {"date": "2018-11-02", "close": 11.62, "volume": 236156.0}, {"date": "2018-11-05", "close": 11.66, "volume": 215518.0}, {"date": "2018-11-06", "close": 11.61, "volume": 214601.0}, {"date": "2018-11-07", "close": 11.66, "volume": 198284.0}, {"date": "2018-11-08", "close": 11.74, "volume": 236518.0}, {"date": "2018-11-09", "close": 11.82, "volume": 212067.0}, {"date": "2018-11-12", "close": 11.87, "volume": 129038.0}, {"date": "2018-11-13", "close": 11.97, "volume": 110613.0}, {"date": "2018-11-14", "close": 11.88, "volume": 100381.0}, {"date": "2018-11-15", "close": 11.83, "volume": 211986.0}, {"date": "2018-11-16", "close": 11.83, "volume": 184985.0}, {"date": "2018-11-19", "close": 11.84, "volume": 302864.0}, {"date": "2018-11-20", "close": 11.8, "volume": 211659.0}, {"date": "2018-11-21", "close": 11.78, "volume": 101497.0}, {"date": "2018-11-23", "close": 11.71, "volume": 68379.0}, {"date": "2018-11-26", "close": 11.7, "volume": 152096.0}, {"date": "2018-11-27", "close": 11.71, "volume": 126479.0}, {"date": "2018-11-28", "close": 11.72, "volume": 240339.0}, {"date": "2018-11-29", "close": 11.75, "volume": 264157.0}, {"date": "2018-11-30", "close": 11.72, "volume": 285104.0}, {"date": "2018-12-03", "close": 11.79, "volume": 263567.0}, {"date": "2018-12-04", "close": 11.95, "volume": 266296.0}, {"date": "2018-12-06", "close": 11.91, "volume": 266913.0}, {"date": "2018-12-07", "close": 11.95, "volume": 138500.0}, {"date": "2018-12-10", "close": 11.99, "volume": 273882.0}, {"date": "2018-12-11", "close": 11.91, "volume": 260982.0}, {"date": "2018-12-12", "close": 11.87, "volume": 198771.0}, {"date": "2018-12-13", "close": 11.77, "volume": 99768.0}, {"date": "2018-12-14", "close": 11.77, "volume": 180690.0}, {"date": "2018-12-17", "close": 11.6, "volume": 271253.0}, {"date": "2018-12-18", "close": 11.66, "volume": 394109.0}, {"date": "2018-12-19", "close": 11.61, "volume": 322240.0}, {"date": "2018-12-20", "close": 11.42, "volume": 440154.0}, {"date": "2018-12-21", "close": 11.4, "volume": 315452.0}, {"date": "2018-12-24", "close": 11.43, "volume": 295376.0}, {"date": "2018-12-26", "close": 11.37, "volume": 726071.0}, {"date": "2018-12-27", "close": 11.46, "volume": 410870.0}, {"date": "2018-12-28", "close": 11.5, "volume": 454679.0}, {"date": "2018-12-31", "close": 11.64, "volume": 699501.0}, {"date": "2019-01-02", "close": 11.87, "volume": 205093.0}, {"date": "2019-01-03", "close": 11.88, "volume": 397922.0}, {"date": "2019-01-04", "close": 11.95, "volume": 210859.0}, {"date": "2019-01-07", "close": 12.03, "volume": 235349.0}, {"date": "2019-01-08", "close": 12.14, "volume": 214945.0}, {"date": "2019-01-09", "close": 12.18, "volume": 164876.0}, {"date": "2019-01-10", "close": 12.23, "volume": 214713.0}, {"date": "2019-01-11", "close": 12.22, "volume": 339738.0}, {"date": "2019-01-14", "close": 12.19, "volume": 135186.0}, {"date": "2019-01-15", "close": 12.24, "volume": 147356.0}, {"date": "2019-01-16", "close": 12.18, "volume": 160301.0}, {"date": "2019-01-17", "close": 12.17, "volume": 117489.0}, {"date": "2019-01-18", "close": 12.19, "volume": 208469.0}, {"date": "2019-01-22", "close": 12.19, "volume": 189043.0}, {"date": "2019-01-23", "close": 12.23, "volume": 175931.0}, {"date": "2019-01-24", "close": 12.37, "volume": 360216.0}, {"date": "2019-01-25", "close": 12.38, "volume": 202582.0}, {"date": "2019-01-28", "close": 12.39, "volume": 173862.0}, {"date": "2019-01-29", "close": 12.36, "volume": 168471.0}, {"date": "2019-01-30", "close": 12.37, "volume": 138067.0}, {"date": "2019-01-31", "close": 12.4, "volume": 177955.0}, {"date": "2019-02-01", "close": 12.45, "volume": 185894.0}, {"date": "2019-02-04", "close": 12.46, "volume": 139522.0}, {"date": "2019-02-05", "close": 12.45, "volume": 164179.0}, {"date": "2019-02-06", "close": 12.54, "volume": 212323.0}, {"date": "2019-02-07", "close": 12.7, "volume": 167031.0}, {"date": "2019-02-08", "close": 12.74, "volume": 128834.0}, {"date": "2019-02-11", "close": 12.79, "volume": 125158.0}, {"date": "2019-02-12", "close": 12.84, "volume": 93421.0}, {"date": "2019-02-13", "close": 12.92, "volume": 139417.0}, {"date": "2019-02-14", "close": 12.84, "volume": 110993.0}, {"date": "2019-02-15", "close": 12.91, "volume": 179204.0}, {"date": "2019-02-19", "close": 12.9, "volume": 176794.0}, {"date": "2019-02-20", "close": 12.93, "volume": 66576.0}, {"date": "2019-02-21", "close": 12.87, "volume": 218279.0}, {"date": "2019-02-22", "close": 12.91, "volume": 224930.0}, {"date": "2019-02-25", "close": 12.94, "volume": 114112.0}, {"date": "2019-02-26", "close": 12.98, "volume": 90212.0}, {"date": "2019-02-27", "close": 13.08, "volume": 148309.0}, {"date": "2019-02-28", "close": 13.02, "volume": 81852.0}, {"date": "2019-03-01", "close": 12.89, "volume": 371919.0}, {"date": "2019-03-04", "close": 13.02, "volume": 270545.0}, {"date": "2019-03-05", "close": 13.04, "volume": 269489.0}, {"date": "2019-03-06", "close": 12.99, "volume": 327635.0}, {"date": "2019-03-07", "close": 13.03, "volume": 226607.0}, {"date": "2019-03-08", "close": 13.12, "volume": 74817.0}, {"date": "2019-03-11", "close": 13.3, "volume": 171950.0}, {"date": "2019-03-12", "close": 13.3, "volume": 107135.0}, {"date": "2019-03-13", "close": 13.15, "volume": 233384.0}, {"date": "2019-03-14", "close": 13.06, "volume": 192930.0}, {"date": "2019-03-15", "close": 13.03, "volume": 161542.0}, {"date": "2019-03-18", "close": 12.98, "volume": 138768.0}, {"date": "2019-03-19", "close": 13.05, "volume": 225039.0}, {"date": "2019-03-20", "close": 13.09, "volume": 228966.0}, {"date": "2019-03-21", "close": 13.17, "volume": 138007.0}, {"date": "2019-03-22", "close": 13.31, "volume": 209133.0}, {"date": "2019-03-25", "close": 13.36, "volume": 146379.0}, {"date": "2019-03-26", "close": 13.43, "volume": 112171.0}, {"date": "2019-03-27", "close": 13.42, "volume": 116418.0}, {"date": "2019-03-28", "close": 13.59, "volume": 204577.0}, {"date": "2019-03-29", "close": 13.54, "volume": 106654.0}, {"date": "2019-04-01", "close": 13.55, "volume": 199899.0}, {"date": "2019-04-02", "close": 13.58, "volume": 138156.0}, {"date": "2019-04-03", "close": 13.56, "volume": 177154.0}, {"date": "2019-04-04", "close": 13.6, "volume": 141409.0}, {"date": "2019-04-05", "close": 13.61, "volume": 165232.0}, {"date": "2019-04-08", "close": 13.63, "volume": 105861.0}, {"date": "2019-04-09", "close": 13.63, "volume": 108038.0}, {"date": "2019-04-10", "close": 13.63, "volume": 198733.0}, {"date": "2019-04-11", "close": 13.67, "volume": 98010.0}, {"date": "2019-04-12", "close": 13.64, "volume": 169702.0}, {"date": "2019-04-15", "close": 13.6, "volume": 101239.0}, {"date": "2019-04-16", "close": 13.55, "volume": 221130.0}, {"date": "2019-04-17", "close": 13.54, "volume": 155455.0}, {"date": "2019-04-18", "close": 13.53, "volume": 179477.0}, {"date": "2019-04-22", "close": 13.35, "volume": 450846.0}, {"date": "2019-04-23", "close": 13.45, "volume": 236640.0}, {"date": "2019-04-24", "close": 13.44, "volume": 147341.0}, {"date": "2019-04-25", "close": 13.51, "volume": 93226.0}, {"date": "2019-04-26", "close": 13.6, "volume": 76878.0}, {"date": "2019-04-29", "close": 13.52, "volume": 163052.0}, {"date": "2019-04-30", "close": 13.61, "volume": 77141.0}, {"date": "2019-05-01", "close": 13.68, "volume": 109457.0}, {"date": "2019-05-02", "close": 13.65, "volume": 207118.0}, {"date": "2019-05-03", "close": 13.71, "volume": 136917.0}, {"date": "2019-05-06", "close": 13.77, "volume": 150799.0}, {"date": "2019-05-07", "close": 13.79, "volume": 94931.0}, {"date": "2019-05-08", "close": 13.69, "volume": 281428.0}, {"date": "2019-05-09", "close": 13.71, "volume": 88638.0}, {"date": "2019-05-10", "close": 13.78, "volume": 65220.0}, {"date": "2019-05-13", "close": 13.77, "volume": 91326.0}, {"date": "2019-05-14", "close": 13.68, "volume": 92006.0}, {"date": "2019-05-15", "close": 13.66, "volume": 107239.0}, {"date": "2019-05-16", "close": 13.71, "volume": 106821.0}, {"date": "2019-05-17", "close": 13.72, "volume": 56634.0}, {"date": "2019-05-20", "close": 13.79, "volume": 95348.0}, {"date": "2019-05-21", "close": 13.77, "volume": 59089.0}, {"date": "2019-05-22", "close": 13.82, "volume": 77521.0}, {"date": "2019-05-23", "close": 13.77, "volume": 88494.0}, {"date": "2019-05-24", "close": 13.75, "volume": 96705.0}, {"date": "2019-05-28", "close": 13.83, "volume": 85265.0}, {"date": "2019-05-29", "close": 13.85, "volume": 80719.0}, {"date": "2019-05-30", "close": 13.84, "volume": 148803.0}, {"date": "2019-05-31", "close": 13.91, "volume": 77353.0}, {"date": "2019-06-03", "close": 14.0, "volume": 156877.0}, {"date": "2019-06-04", "close": 13.99, "volume": 178114.0}, {"date": "2019-06-05", "close": 13.95, "volume": 120641.0}, {"date": "2019-06-06", "close": 13.96, "volume": 144348.0}, {"date": "2019-06-07", "close": 14.02, "volume": 156071.0}, {"date": "2019-06-10", "close": 14.05, "volume": 114211.0}, {"date": "2019-06-11", "close": 14.05, "volume": 96182.0}, {"date": "2019-06-12", "close": 14.03, "volume": 235970.0}, {"date": "2019-06-13", "close": 13.96, "volume": 112252.0}, {"date": "2019-06-14", "close": 13.99, "volume": 93705.0}, {"date": "2019-06-17", "close": 13.99, "volume": 107797.0}, {"date": "2019-06-18", "close": 13.89, "volume": 223879.0}, {"date": "2019-06-19", "close": 13.88, "volume": 170786.0}, {"date": "2019-06-20", "close": 13.87, "volume": 154503.0}, {"date": "2019-06-21", "close": 13.88, "volume": 101822.0}, {"date": "2019-06-24", "close": 13.96, "volume": 202238.0}, {"date": "2019-06-25", "close": 13.89, "volume": 240640.0}, {"date": "2019-06-26", "close": 13.91, "volume": 125671.0}, {"date": "2019-06-27", "close": 13.99, "volume": 157189.0}, {"date": "2019-06-28", "close": 13.96, "volume": 133371.0}, {"date": "2019-07-01", "close": 14.04, "volume": 130261.0}, {"date": "2019-07-02", "close": 14.05, "volume": 187443.0}, {"date": "2019-07-03", "close": 14.07, "volume": 92392.0}, {"date": "2019-07-05", "close": 14.06, "volume": 140146.0}, {"date": "2019-07-08", "close": 14.05, "volume": 130724.0}, {"date": "2019-07-09", "close": 14.11, "volume": 183711.0}, {"date": "2019-07-10", "close": 14.22, "volume": 192674.0}, {"date": "2019-07-11", "close": 14.22, "volume": 173222.0}, {"date": "2019-07-12", "close": 14.18, "volume": 108852.0}, {"date": "2019-07-15", "close": 14.14, "volume": 126817.0}, {"date": "2019-07-16", "close": 14.12, "volume": 87722.0}, {"date": "2019-07-17", "close": 14.04, "volume": 193621.0}, {"date": "2019-07-18", "close": 13.96, "volume": 231884.0}, {"date": "2019-07-19", "close": 14.05, "volume": 92537.0}, {"date": "2019-07-22", "close": 14.08, "volume": 84947.0}, {"date": "2019-07-23", "close": 14.08, "volume": 139766.0}, {"date": "2019-07-24", "close": 14.09, "volume": 126788.0}, {"date": "2019-07-25", "close": 14.06, "volume": 124870.0}, {"date": "2019-07-26", "close": 14.09, "volume": 105151.0}, {"date": "2019-07-29", "close": 14.1, "volume": 132459.0}, {"date": "2019-07-30", "close": 14.11, "volume": 192864.0}, {"date": "2019-07-31", "close": 14.11, "volume": 155755.0}, {"date": "2019-08-01", "close": 14.11, "volume": 236176.0}, {"date": "2019-08-02", "close": 14.17, "volume": 285961.0}, {"date": "2019-08-05", "close": 14.16, "volume": 243241.0}, {"date": "2019-08-06", "close": 14.29, "volume": 345512.0}, {"date": "2019-08-07", "close": 14.25, "volume": 192482.0}, {"date": "2019-08-08", "close": 14.37, "volume": 144069.0}, {"date": "2019-08-09", "close": 14.4, "volume": 131423.0}, {"date": "2019-08-12", "close": 14.55, "volume": 241707.0}, {"date": "2019-08-13", "close": 14.36, "volume": 576353.0}, {"date": "2019-08-14", "close": 14.38, "volume": 230944.0}, {"date": "2019-08-15", "close": 14.34, "volume": 158618.0}, {"date": "2019-08-16", "close": 14.36, "volume": 131027.0}, {"date": "2019-08-19", "close": 14.47, "volume": 130384.0}, {"date": "2019-08-20", "close": 14.38, "volume": 227652.0}, {"date": "2019-08-21", "close": 14.36, "volume": 199161.0}, {"date": "2019-08-22", "close": 14.37, "volume": 108691.0}, {"date": "2019-08-23", "close": 14.35, "volume": 317840.0}, {"date": "2019-08-26", "close": 14.35, "volume": 189640.0}, {"date": "2019-08-27", "close": 14.36, "volume": 123984.0}, {"date": "2019-08-28", "close": 14.36, "volume": 181432.0}, {"date": "2019-08-29", "close": 14.41, "volume": 150781.0}, {"date": "2019-08-30", "close": 14.42, "volume": 91049.0}, {"date": "2019-09-03", "close": 14.43, "volume": 201003.0}, {"date": "2019-09-04", "close": 14.43, "volume": 198876.0}, {"date": "2019-09-05", "close": 14.41, "volume": 215897.0}, {"date": "2019-09-06", "close": 14.39, "volume": 242147.0}, {"date": "2019-09-09", "close": 14.4, "volume": 237161.0}, {"date": "2019-09-10", "close": 14.36, "volume": 192734.0}, {"date": "2019-09-11", "close": 14.17, "volume": 427933.0}, {"date": "2019-09-12", "close": 13.87, "volume": 452816.0}, {"date": "2019-09-13", "close": 13.71, "volume": 383435.0}, {"date": "2019-09-16", "close": 13.7, "volume": 273610.0}, {"date": "2019-09-17", "close": 14.02, "volume": 285603.0}, {"date": "2019-09-18", "close": 14.09, "volume": 292567.0}, {"date": "2019-09-19", "close": 14.12, "volume": 154513.0}, {"date": "2019-09-20", "close": 14.17, "volume": 84204.0}, {"date": "2019-09-23", "close": 14.18, "volume": 118272.0}, {"date": "2019-09-24", "close": 14.22, "volume": 138152.0}, {"date": "2019-09-25", "close": 14.22, "volume": 262344.0}, {"date": "2019-09-26", "close": 14.24, "volume": 73987.0}, {"date": "2019-09-27", "close": 14.21, "volume": 172482.0}, {"date": "2019-09-30", "close": 14.28, "volume": 222283.0}, {"date": "2019-10-01", "close": 14.27, "volume": 299529.0}, {"date": "2019-10-02", "close": 14.22, "volume": 432898.0}, {"date": "2019-10-03", "close": 14.25, "volume": 178029.0}, {"date": "2019-10-04", "close": 14.28, "volume": 98695.0}, {"date": "2019-10-07", "close": 14.3, "volume": 242072.0}, {"date": "2019-10-08", "close": 14.3, "volume": 250109.0}, {"date": "2019-10-09", "close": 14.34, "volume": 272281.0}, {"date": "2019-10-10", "close": 14.33, "volume": 322711.0}, {"date": "2019-10-11", "close": 14.3, "volume": 309779.0}, {"date": "2019-10-14", "close": 14.29, "volume": 241591.0}, {"date": "2019-10-15", "close": 14.24, "volume": 434456.0}, {"date": "2019-10-16", "close": 14.26, "volume": 240819.0}, {"date": "2019-10-17", "close": 14.17, "volume": 332300.0}, {"date": "2019-10-18", "close": 14.19, "volume": 234541.0}, {"date": "2019-10-21", "close": 14.08, "volume": 393547.0}, {"date": "2019-10-22", "close": 14.16, "volume": 90486.0}, {"date": "2019-10-23", "close": 14.1, "volume": 176288.0}, {"date": "2019-10-24", "close": 14.13, "volume": 108735.0}, {"date": "2019-10-25", "close": 14.16, "volume": 151742.0}, {"date": "2019-10-28", "close": 14.14, "volume": 183886.0}, {"date": "2019-10-29", "close": 14.13, "volume": 150136.0}, {"date": "2019-10-30", "close": 14.2, "volume": 310064.0}, {"date": "2019-10-31", "close": 14.22, "volume": 327529.0}, {"date": "2019-11-01", "close": 14.21, "volume": 293373.0}, {"date": "2019-11-04", "close": 14.19, "volume": 289747.0}, {"date": "2019-11-05", "close": 14.22, "volume": 279656.0}, {"date": "2019-11-06", "close": 14.19, "volume": 337726.0}, {"date": "2019-11-07", "close": 14.14, "volume": 373490.0}, {"date": "2019-11-08", "close": 14.28, "volume": 188286.0}, {"date": "2019-11-11", "close": 14.37, "volume": 372650.0}, {"date": "2019-11-12", "close": 14.41, "volume": 394534.0}, {"date": "2019-11-13", "close": 14.4, "volume": 1186739.0}, {"date": "2019-11-14", "close": 14.26, "volume": 664392.0}, {"date": "2019-11-15", "close": 14.19, "volume": 491901.0}, {"date": "2019-11-18", "close": 14.18, "volume": 292468.0}, {"date": "2019-11-19", "close": 14.17, "volume": 319302.0}, {"date": "2019-11-20", "close": 14.19, "volume": 341796.0}, {"date": "2019-11-21", "close": 14.15, "volume": 414924.0}, {"date": "2019-11-22", "close": 14.14, "volume": 432416.0}, {"date": "2019-11-25", "close": 14.23, "volume": 322107.0}, {"date": "2019-11-26", "close": 14.16, "volume": 430826.0}, {"date": "2019-11-27", "close": 14.18, "volume": 316665.0}, {"date": "2019-11-29", "close": 14.28, "volume": 84910.0}, {"date": "2019-12-02", "close": 14.19, "volume": 323131.0}, {"date": "2019-12-03", "close": 14.18, "volume": 237201.0}, {"date": "2019-12-04", "close": 14.22, "volume": 224662.0}, {"date": "2019-12-05", "close": 14.26, "volume": 251816.0}, {"date": "2019-12-06", "close": 14.22, "volume": 443274.0}, {"date": "2019-12-09", "close": 14.27, "volume": 327953.0}, {"date": "2019-12-10", "close": 14.2, "volume": 378292.0}, {"date": "2019-12-11", "close": 14.21, "volume": 351106.0}, {"date": "2019-12-12", "close": 14.23, "volume": 296654.0}, {"date": "2019-12-13", "close": 14.16, "volume": 568232.0}, {"date": "2019-12-16", "close": 14.18, "volume": 255146.0}, {"date": "2019-12-17", "close": 14.16, "volume": 404704.0}, {"date": "2019-12-18", "close": 14.17, "volume": 257196.0}, {"date": "2019-12-19", "close": 14.17, "volume": 299571.0}, {"date": "2019-12-20", "close": 14.19, "volume": 248961.0}, {"date": "2019-12-23", "close": 14.2, "volume": 302563.0}, {"date": "2019-12-24", "close": 14.19, "volume": 121295.0}, {"date": "2019-12-26", "close": 14.23, "volume": 237038.0}, {"date": "2019-12-27", "close": 14.18, "volume": 376910.0}, {"date": "2019-12-30", "close": 14.19, "volume": 263237.0}, {"date": "2019-12-31", "close": 14.19, "volume": 527486.0}, {"date": "2020-01-02", "close": 14.18, "volume": 492821.0}, {"date": "2020-01-03", "close": 14.2, "volume": 360460.0}, {"date": "2020-01-06", "close": 14.26, "volume": 480820.0}, {"date": "2020-01-07", "close": 14.39, "volume": 589555.0}, {"date": "2020-01-08", "close": 14.33, "volume": 396328.0}, {"date": "2020-01-09", "close": 14.35, "volume": 352257.0}, {"date": "2020-01-10", "close": 14.41, "volume": 357923.0}, {"date": "2020-01-13", "close": 14.39, "volume": 453339.0}, {"date": "2020-01-14", "close": 14.38, "volume": 277898.0}, {"date": "2020-01-15", "close": 14.42, "volume": 274044.0}, {"date": "2020-01-16", "close": 14.36, "volume": 443534.0}, {"date": "2020-01-17", "close": 14.44, "volume": 252939.0}, {"date": "2020-01-21", "close": 14.41, "volume": 264614.0}, {"date": "2020-01-22", "close": 14.41, "volume": 325930.0}, {"date": "2020-01-23", "close": 14.44, "volume": 345771.0}, {"date": "2020-01-24", "close": 14.45, "volume": 215623.0}, {"date": "2020-01-27", "close": 14.48, "volume": 210548.0}, {"date": "2020-01-28", "close": 14.53, "volume": 230305.0}, {"date": "2020-01-29", "close": 14.54, "volume": 206804.0}, {"date": "2020-01-30", "close": 14.54, "volume": 198894.0}, {"date": "2020-01-31", "close": 14.56, "volume": 236965.0}, {"date": "2020-02-03", "close": 14.55, "volume": 764802.0}, {"date": "2020-02-04", "close": 14.57, "volume": 313830.0}, {"date": "2020-02-05", "close": 14.55, "volume": 295403.0}, {"date": "2020-02-06", "close": 14.56, "volume": 413232.0}, {"date": "2020-02-07", "close": 14.58, "volume": 369523.0}, {"date": "2020-02-10", "close": 14.55, "volume": 417306.0}, {"date": "2020-02-11", "close": 14.57, "volume": 441947.0}, {"date": "2020-02-12", "close": 14.59, "volume": 466197.0}, {"date": "2020-02-13", "close": 14.58, "volume": 540527.0}, {"date": "2020-02-14", "close": 14.57, "volume": 275591.0}, {"date": "2020-02-18", "close": 14.57, "volume": 275863.0}, {"date": "2020-02-19", "close": 14.71, "volume": 331475.0}, {"date": "2020-02-20", "close": 14.92, "volume": 313862.0}, {"date": "2020-02-21", "close": 14.88, "volume": 362816.0}, {"date": "2020-02-24", "close": 14.84, "volume": 216129.0}, {"date": "2020-02-25", "close": 14.91, "volume": 293020.0}, {"date": "2020-02-26", "close": 14.86, "volume": 437451.0}, {"date": "2020-02-27", "close": 14.74, "volume": 397317.0}, {"date": "2020-02-28", "close": 14.27, "volume": 1424905.0}, {"date": "2020-03-02", "close": 14.75, "volume": 598568.0}, {"date": "2020-03-03", "close": 14.88, "volume": 367617.0}, {"date": "2020-03-04", "close": 14.87, "volume": 366137.0}, {"date": "2020-03-05", "close": 14.81, "volume": 253733.0}, {"date": "2020-03-06", "close": 14.73, "volume": 373496.0}, {"date": "2020-03-09", "close": 14.29, "volume": 572082.0}, {"date": "2020-03-10", "close": 14.25, "volume": 564265.0}, {"date": "2020-03-11", "close": 13.24, "volume": 2070298.0}, {"date": "2020-03-12", "close": 11.33, "volume": 2346162.0}, {"date": "2020-03-13", "close": 12.55, "volume": 1291008.0}, {"date": "2020-03-16", "close": 11.67, "volume": 1022894.0}, {"date": "2020-03-17", "close": 11.59, "volume": 697926.0}, {"date": "2020-03-18", "close": 10.01, "volume": 1454021.0}, {"date": "2020-03-19", "close": 10.87, "volume": 1389800.0}, {"date": "2020-03-20", "close": 10.99, "volume": 796706.0}, {"date": "2020-03-23", "close": 10.35, "volume": 772549.0}, {"date": "2020-03-24", "close": 10.73, "volume": 649549.0}, {"date": "2020-03-25", "close": 11.67, "volume": 671169.0}, {"date": "2020-03-26", "close": 12.47, "volume": 810129.0}, {"date": "2020-03-27", "close": 12.19, "volume": 548206.0}, {"date": "2020-03-30", "close": 12.74, "volume": 496930.0}, {"date": "2020-03-31", "close": 12.45, "volume": 383095.0}, {"date": "2020-04-01", "close": 11.62, "volume": 451389.0}, {"date": "2020-04-02", "close": 11.79, "volume": 378960.0}, {"date": "2020-04-03", "close": 11.47, "volume": 463666.0}, {"date": "2020-04-06", "close": 11.65, "volume": 498515.0}, {"date": "2020-04-07", "close": 11.85, "volume": 474519.0}, {"date": "2020-04-08", "close": 12.08, "volume": 394540.0}, {"date": "2020-04-09", "close": 12.47, "volume": 774986.0}, {"date": "2020-04-13", "close": 12.46, "volume": 497301.0}, {"date": "2020-04-14", "close": 12.71, "volume": 495106.0}, {"date": "2020-04-15", "close": 12.72, "volume": 237782.0}, {"date": "2020-04-16", "close": 12.66, "volume": 314357.0}, {"date": "2020-04-17", "close": 12.63, "volume": 343335.0}, {"date": "2020-04-20", "close": 12.59, "volume": 317839.0}, {"date": "2020-04-21", "close": 12.6, "volume": 377109.0}, {"date": "2020-04-22", "close": 12.57, "volume": 301111.0}, {"date": "2020-04-23", "close": 12.2, "volume": 515845.0}, {"date": "2020-04-24", "close": 11.89, "volume": 459748.0}, {"date": "2020-04-27", "close": 11.59, "volume": 514496.0}, {"date": "2020-04-28", "close": 11.8, "volume": 320000.0}, {"date": "2020-04-29", "close": 12.06, "volume": 307598.0}, {"date": "2020-04-30", "close": 12.0, "volume": 216886.0}, {"date": "2020-05-01", "close": 12.11, "volume": 201743.0}, {"date": "2020-05-04", "close": 12.14, "volume": 202665.0}, {"date": "2020-05-05", "close": 12.38, "volume": 350735.0}, {"date": "2020-05-06", "close": 12.33, "volume": 365220.0}, {"date": "2020-05-07", "close": 12.35, "volume": 284939.0}, {"date": "2020-05-08", "close": 12.39, "volume": 319302.0}, {"date": "2020-05-11", "close": 12.35, "volume": 237406.0}, {"date": "2020-05-12", "close": 12.36, "volume": 138151.0}, {"date": "2020-05-13", "close": 12.29, "volume": 310482.0}, {"date": "2020-05-14", "close": 12.16, "volume": 232052.0}, {"date": "2020-05-15", "close": 12.16, "volume": 208893.0}, {"date": "2020-05-18", "close": 12.25, "volume": 191381.0}, {"date": "2020-05-19", "close": 12.23, "volume": 255889.0}, {"date": "2020-05-20", "close": 12.29, "volume": 196810.0}, {"date": "2020-05-21", "close": 12.34, "volume": 218449.0}, {"date": "2020-05-22", "close": 12.41, "volume": 227197.0}, {"date": "2020-05-26", "close": 12.47, "volume": 357373.0}, {"date": "2020-05-27", "close": 12.5, "volume": 238716.0}, {"date": "2020-05-28", "close": 12.65, "volume": 391160.0}, {"date": "2020-05-29", "close": 12.69, "volume": 639926.0}, {"date": "2020-06-01", "close": 12.74, "volume": 501971.0}, {"date": "2020-06-02", "close": 12.78, "volume": 282052.0}, {"date": "2020-06-03", "close": 12.84, "volume": 277341.0}, {"date": "2020-06-04", "close": 12.9, "volume": 280142.0}, {"date": "2020-06-05", "close": 13.04, "volume": 438833.0}, {"date": "2020-06-08", "close": 13.13, "volume": 502609.0}, {"date": "2020-06-09", "close": 13.2, "volume": 280142.0}, {"date": "2020-06-10", "close": 13.25, "volume": 284015.0}, {"date": "2020-06-11", "close": 13.16, "volume": 428834.0}, {"date": "2020-06-12", "close": 13.22, "volume": 226365.0}, {"date": "2020-06-15", "close": 13.22, "volume": 142410.0}, {"date": "2020-06-16", "close": 13.17, "volume": 262110.0}, {"date": "2020-06-17", "close": 13.25, "volume": 133956.0}, {"date": "2020-06-18", "close": 13.28, "volume": 116418.0}, {"date": "2020-06-19", "close": 13.26, "volume": 150823.0}, {"date": "2020-06-22", "close": 13.3, "volume": 255896.0}, {"date": "2020-06-23", "close": 13.33, "volume": 189115.0}, {"date": "2020-06-24", "close": 13.32, "volume": 160167.0}, {"date": "2020-06-25", "close": 13.33, "volume": 104058.0}, {"date": "2020-06-26", "close": 13.29, "volume": 186914.0}, {"date": "2020-06-29", "close": 13.26, "volume": 227436.0}, {"date": "2020-06-30", "close": 13.19, "volume": 166798.0}, {"date": "2020-07-01", "close": 13.29, "volume": 196469.0}, {"date": "2020-07-02", "close": 13.25, "volume": 458109.0}, {"date": "2020-07-06", "close": 13.28, "volume": 232639.0}, {"date": "2020-07-07", "close": 13.34, "volume": 250614.0}, {"date": "2020-07-08", "close": 13.39, "volume": 245251.0}, {"date": "2020-07-09", "close": 13.41, "volume": 145940.0}, {"date": "2020-07-10", "close": 13.43, "volume": 195975.0}, {"date": "2020-07-13", "close": 13.47, "volume": 237876.0}, {"date": "2020-07-14", "close": 13.44, "volume": 103240.0}, {"date": "2020-07-15", "close": 13.41, "volume": 223052.0}, {"date": "2020-07-16", "close": 13.43, "volume": 127300.0}, {"date": "2020-07-17", "close": 13.48, "volume": 85284.0}, {"date": "2020-07-20", "close": 13.48, "volume": 122546.0}, {"date": "2020-07-21", "close": 13.59, "volume": 203593.0}, {"date": "2020-07-22", "close": 13.54, "volume": 123486.0}, {"date": "2020-07-23", "close": 13.48, "volume": 252311.0}, {"date": "2020-07-24", "close": 13.49, "volume": 272121.0}, {"date": "2020-07-27", "close": 13.48, "volume": 225678.0}, {"date": "2020-07-28", "close": 13.46, "volume": 150092.0}, {"date": "2020-07-29", "close": 13.54, "volume": 168637.0}, {"date": "2020-07-30", "close": 13.55, "volume": 131172.0}, {"date": "2020-07-31", "close": 13.56, "volume": 182788.0}, {"date": "2020-08-03", "close": 13.57, "volume": 335595.0}, {"date": "2020-08-04", "close": 13.6, "volume": 354785.0}, {"date": "2020-08-05", "close": 13.64, "volume": 188789.0}, {"date": "2020-08-06", "close": 13.67, "volume": 236835.0}, {"date": "2020-08-07", "close": 13.7, "volume": 214353.0}, {"date": "2020-08-10", "close": 13.74, "volume": 238522.0}, {"date": "2020-08-11", "close": 13.72, "volume": 221043.0}, {"date": "2020-08-12", "close": 13.74, "volume": 245148.0}, {"date": "2020-08-13", "close": 13.67, "volume": 169502.0}, {"date": "2020-08-14", "close": 13.61, "volume": 156410.0}, {"date": "2020-08-17", "close": 13.51, "volume": 243630.0}, {"date": "2020-08-18", "close": 13.58, "volume": 158549.0}, {"date": "2020-08-19", "close": 13.55, "volume": 206139.0}, {"date": "2020-08-20", "close": 13.46, "volume": 179085.0}, {"date": "2020-08-21", "close": 13.52, "volume": 185249.0}, {"date": "2020-08-24", "close": 13.52, "volume": 258054.0}, {"date": "2020-08-25", "close": 13.5, "volume": 171499.0}, {"date": "2020-08-26", "close": 13.38, "volume": 375909.0}, {"date": "2020-08-27", "close": 13.25, "volume": 273124.0}, {"date": "2020-08-28", "close": 13.5, "volume": 372472.0}, {"date": "2020-08-31", "close": 13.49, "volume": 201956.0}, {"date": "2020-09-01", "close": 13.54, "volume": 260934.0}, {"date": "2020-09-02", "close": 13.57, "volume": 248807.0}, {"date": "2020-09-03", "close": 13.46, "volume": 246943.0}, {"date": "2020-09-04", "close": 13.19, "volume": 341200.0}, {"date": "2020-09-08", "close": 13.34, "volume": 248966.0}, {"date": "2020-09-09", "close": 13.45, "volume": 195180.0}, {"date": "2020-09-10", "close": 13.44, "volume": 163127.0}, {"date": "2020-09-11", "close": 13.49, "volume": 115856.0}, {"date": "2020-09-14", "close": 13.45, "volume": 87795.0}, {"date": "2020-09-15", "close": 13.48, "volume": 152790.0}, {"date": "2020-09-16", "close": 13.46, "volume": 95121.0}, {"date": "2020-09-17", "close": 13.46, "volume": 144711.0}, {"date": "2020-09-18", "close": 13.44, "volume": 142914.0}, {"date": "2020-09-21", "close": 13.4, "volume": 170682.0}, {"date": "2020-09-22", "close": 13.4, "volume": 89111.0}, {"date": "2020-09-23", "close": 13.34, "volume": 222160.0}, {"date": "2020-09-24", "close": 13.35, "volume": 141853.0}, {"date": "2020-09-25", "close": 13.29, "volume": 121939.0}, {"date": "2020-09-28", "close": 13.39, "volume": 110601.0}, {"date": "2020-09-29", "close": 13.47, "volume": 109595.0}, {"date": "2020-09-30", "close": 13.49, "volume": 163940.0}, {"date": "2020-10-01", "close": 13.48, "volume": 430008.0}, {"date": "2020-10-02", "close": 13.45, "volume": 188191.0}, {"date": "2020-10-05", "close": 13.44, "volume": 206934.0}, {"date": "2020-10-06", "close": 13.46, "volume": 194186.0}, {"date": "2020-10-07", "close": 13.45, "volume": 192014.0}, {"date": "2020-10-08", "close": 13.43, "volume": 220902.0}, {"date": "2020-10-09", "close": 13.45, "volume": 141879.0}, {"date": "2020-10-12", "close": 13.43, "volume": 191454.0}, {"date": "2020-10-13", "close": 13.44, "volume": 91348.0}, {"date": "2020-10-14", "close": 13.42, "volume": 102513.0}, {"date": "2020-10-15", "close": 13.42, "volume": 74293.0}, {"date": "2020-10-16", "close": 13.38, "volume": 174033.0}, {"date": "2020-10-19", "close": 13.39, "volume": 178722.0}, {"date": "2020-10-20", "close": 13.37, "volume": 197742.0}, {"date": "2020-10-21", "close": 13.35, "volume": 162208.0}, {"date": "2020-10-22", "close": 13.33, "volume": 91537.0}, {"date": "2020-10-23", "close": 13.3, "volume": 139132.0}, {"date": "2020-10-26", "close": 13.28, "volume": 203973.0}, {"date": "2020-10-27", "close": 13.35, "volume": 161995.0}, {"date": "2020-10-28", "close": 13.26, "volume": 258570.0}, {"date": "2020-10-29", "close": 13.25, "volume": 101600.0}, {"date": "2020-10-30", "close": 13.22, "volume": 128968.0}, {"date": "2020-11-02", "close": 13.24, "volume": 183494.0}, {"date": "2020-11-03", "close": 13.25, "volume": 145587.0}, {"date": "2020-11-04", "close": 13.37, "volume": 114663.0}, {"date": "2020-11-05", "close": 13.42, "volume": 199551.0}, {"date": "2020-11-06", "close": 13.42, "volume": 198676.0}, {"date": "2020-11-09", "close": 13.49, "volume": 269945.0}, {"date": "2020-11-10", "close": 13.53, "volume": 289719.0}, {"date": "2020-11-11", "close": 13.49, "volume": 255608.0}, {"date": "2020-11-12", "close": 13.45, "volume": 131591.0}, {"date": "2020-11-13", "close": 13.45, "volume": 173169.0}, {"date": "2020-11-16", "close": 13.48, "volume": 262069.0}, {"date": "2020-11-17", "close": 13.48, "volume": 210974.0}, {"date": "2020-11-18", "close": 13.49, "volume": 160154.0}, {"date": "2020-11-19", "close": 13.5, "volume": 259585.0}, {"date": "2020-11-20", "close": 13.52, "volume": 138625.0}, {"date": "2020-11-23", "close": 13.57, "volume": 237854.0}, {"date": "2020-11-24", "close": 13.6, "volume": 152555.0}, {"date": "2020-11-25", "close": 13.75, "volume": 218663.0}, {"date": "2020-11-27", "close": 13.78, "volume": 165700.0}, {"date": "2020-11-30", "close": 13.77, "volume": 169626.0}, {"date": "2020-12-01", "close": 13.79, "volume": 210499.0}, {"date": "2020-12-02", "close": 13.81, "volume": 240885.0}, {"date": "2020-12-03", "close": 13.83, "volume": 292131.0}, {"date": "2020-12-04", "close": 13.9, "volume": 290539.0}, {"date": "2020-12-07", "close": 13.94, "volume": 309296.0}, {"date": "2020-12-08", "close": 13.99, "volume": 182356.0}, {"date": "2020-12-09", "close": 13.99, "volume": 303271.0}, {"date": "2020-12-10", "close": 14.08, "volume": 203551.0}, {"date": "2020-12-11", "close": 14.25, "volume": 280889.0}, {"date": "2020-12-14", "close": 14.03, "volume": 333222.0}, {"date": "2020-12-15", "close": 14.03, "volume": 199759.0}, {"date": "2020-12-16", "close": 13.97, "volume": 192765.0}, {"date": "2020-12-17", "close": 13.96, "volume": 209564.0}, {"date": "2020-12-18", "close": 13.98, "volume": 200521.0}, {"date": "2020-12-21", "close": 14.03, "volume": 201138.0}, {"date": "2020-12-22", "close": 14.2, "volume": 259382.0}, {"date": "2020-12-23", "close": 14.16, "volume": 170087.0}, {"date": "2020-12-24", "close": 14.23, "volume": 118686.0}, {"date": "2020-12-28", "close": 14.15, "volume": 335852.0}, {"date": "2020-12-29", "close": 14.19, "volume": 126998.0}, {"date": "2020-12-30", "close": 14.25, "volume": 143881.0}, {"date": "2020-12-31", "close": 14.42, "volume": 218635.0}, {"date": "2021-01-04", "close": 14.21, "volume": 326683.0}, {"date": "2021-01-05", "close": 14.19, "volume": 126339.0}, {"date": "2021-01-06", "close": 14.18, "volume": 278934.0}, {"date": "2021-01-07", "close": 14.23, "volume": 214663.0}, {"date": "2021-01-08", "close": 14.25, "volume": 154550.0}, {"date": "2021-01-11", "close": 14.21, "volume": 214198.0}, {"date": "2021-01-12", "close": 14.26, "volume": 189902.0}, {"date": "2021-01-13", "close": 14.28, "volume": 205488.0}, {"date": "2021-01-14", "close": 14.25, "volume": 115980.0}, {"date": "2021-01-15", "close": 14.22, "volume": 163514.0}, {"date": "2021-01-19", "close": 14.22, "volume": 148366.0}, {"date": "2021-01-20", "close": 14.27, "volume": 160297.0}, {"date": "2021-01-21", "close": 14.31, "volume": 116021.0}, {"date": "2021-01-22", "close": 14.31, "volume": 226676.0}, {"date": "2021-01-25", "close": 14.39, "volume": 211298.0}, {"date": "2021-01-26", "close": 14.37, "volume": 178846.0}, {"date": "2021-01-27", "close": 14.35, "volume": 140863.0}, {"date": "2021-01-28", "close": 14.41, "volume": 160896.0}, {"date": "2021-01-29", "close": 14.42, "volume": 176763.0}, {"date": "2021-02-01", "close": 14.46, "volume": 226562.0}, {"date": "2021-02-02", "close": 14.44, "volume": 220325.0}, {"date": "2021-02-03", "close": 14.46, "volume": 171614.0}, {"date": "2021-02-04", "close": 14.44, "volume": 177445.0}, {"date": "2021-02-05", "close": 14.51, "volume": 239251.0}, {"date": "2021-02-08", "close": 14.59, "volume": 302045.0}, {"date": "2021-02-09", "close": 14.68, "volume": 263600.0}, {"date": "2021-02-10", "close": 14.73, "volume": 208895.0}, {"date": "2021-02-11", "close": 14.86, "volume": 186826.0}, {"date": "2021-02-12", "close": 14.69, "volume": 227946.0}, {"date": "2021-02-16", "close": 14.55, "volume": 295138.0}, {"date": "2021-02-17", "close": 14.62, "volume": 171591.0}, {"date": "2021-02-18", "close": 14.49, "volume": 410214.0}, {"date": "2021-02-19", "close": 14.44, "volume": 252506.0}, {"date": "2021-02-22", "close": 14.29, "volume": 406989.0}, {"date": "2021-02-23", "close": 14.04, "volume": 577497.0}, {"date": "2021-02-24", "close": 14.16, "volume": 396978.0}, {"date": "2021-02-25", "close": 14.08, "volume": 256220.0}, {"date": "2021-02-26", "close": 14.17, "volume": 210160.0}, {"date": "2021-03-01", "close": 14.27, "volume": 237680.0}, {"date": "2021-03-02", "close": 14.45, "volume": 198308.0}, {"date": "2021-03-03", "close": 14.43, "volume": 122985.0}, {"date": "2021-03-04", "close": 14.36, "volume": 204051.0}, {"date": "2021-03-05", "close": 14.39, "volume": 99754.0}, {"date": "2021-03-08", "close": 14.33, "volume": 146597.0}, {"date": "2021-03-09", "close": 14.43, "volume": 257097.0}, {"date": "2021-03-10", "close": 14.39, "volume": 283903.0}, {"date": "2021-03-11", "close": 14.4, "volume": 352754.0}, {"date": "2021-03-12", "close": 14.3, "volume": 114732.0}, {"date": "2021-03-15", "close": 14.33, "volume": 187973.0}, {"date": "2021-03-16", "close": 14.33, "volume": 116513.0}, {"date": "2021-03-17", "close": 14.33, "volume": 89403.0}, {"date": "2021-03-18", "close": 14.31, "volume": 194162.0}, {"date": "2021-03-19", "close": 14.35, "volume": 219473.0}, {"date": "2021-03-22", "close": 14.32, "volume": 129017.0}, {"date": "2021-03-23", "close": 14.32, "volume": 135082.0}, {"date": "2021-03-24", "close": 14.29, "volume": 135733.0}, {"date": "2021-03-25", "close": 14.3, "volume": 173965.0}, {"date": "2021-03-26", "close": 14.33, "volume": 165012.0}, {"date": "2021-03-29", "close": 14.37, "volume": 177662.0}, {"date": "2021-03-30", "close": 14.41, "volume": 114184.0}, {"date": "2021-03-31", "close": 14.43, "volume": 189102.0}, {"date": "2021-04-01", "close": 14.47, "volume": 191328.0}, {"date": "2021-04-05", "close": 14.51, "volume": 206880.0}, {"date": "2021-04-06", "close": 14.61, "volume": 203770.0}, {"date": "2021-04-07", "close": 14.62, "volume": 279604.0}, {"date": "2021-04-08", "close": 14.74, "volume": 196726.0}, {"date": "2021-04-09", "close": 14.7, "volume": 159954.0}, {"date": "2021-04-12", "close": 14.72, "volume": 171177.0}, {"date": "2021-04-13", "close": 14.8, "volume": 212593.0}, {"date": "2021-04-14", "close": 14.7, "volume": 262429.0}, {"date": "2021-04-15", "close": 14.73, "volume": 180594.0}, {"date": "2021-04-16", "close": 14.71, "volume": 167383.0}, {"date": "2021-04-19", "close": 14.74, "volume": 241137.0}, {"date": "2021-04-20", "close": 14.74, "volume": 176119.0}, {"date": "2021-04-21", "close": 14.73, "volume": 116277.0}, {"date": "2021-04-22", "close": 14.74, "volume": 181318.0}, {"date": "2021-04-23", "close": 14.83, "volume": 145800.0}, {"date": "2021-04-26", "close": 14.84, "volume": 167339.0}, {"date": "2021-04-27", "close": 14.83, "volume": 214488.0}, {"date": "2021-04-28", "close": 14.9, "volume": 210699.0}, {"date": "2021-04-29", "close": 14.76, "volume": 275592.0}, {"date": "2021-04-30", "close": 14.84, "volume": 171865.0}, {"date": "2021-05-03", "close": 14.9, "volume": 286270.0}, {"date": "2021-05-04", "close": 14.95, "volume": 293964.0}, {"date": "2021-05-05", "close": 15.05, "volume": 381396.0}, {"date": "2021-05-06", "close": 15.12, "volume": 259645.0}, {"date": "2021-05-07", "close": 15.07, "volume": 328139.0}, {"date": "2021-05-10", "close": 15.14, "volume": 174302.0}, {"date": "2021-05-11", "close": 15.18, "volume": 244916.0}, {"date": "2021-05-12", "close": 14.86, "volume": 550566.0}, {"date": "2021-05-13", "close": 14.75, "volume": 381136.0}, {"date": "2021-05-14", "close": 14.76, "volume": 246660.0}, {"date": "2021-05-17", "close": 14.78, "volume": 219401.0}, {"date": "2021-05-18", "close": 14.73, "volume": 242742.0}, {"date": "2021-05-19", "close": 14.65, "volume": 497006.0}, {"date": "2021-05-20", "close": 14.71, "volume": 272433.0}, {"date": "2021-05-21", "close": 14.77, "volume": 282765.0}, {"date": "2021-05-24", "close": 14.81, "volume": 270171.0}, {"date": "2021-05-25", "close": 14.93, "volume": 217172.0}, {"date": "2021-05-26", "close": 14.99, "volume": 177512.0}, {"date": "2021-05-27", "close": 14.95, "volume": 257555.0}, {"date": "2021-05-28", "close": 15.04, "volume": 175251.0}, {"date": "2021-06-01", "close": 15.09, "volume": 269216.0}, {"date": "2021-06-02", "close": 15.11, "volume": 187749.0}, {"date": "2021-06-03", "close": 15.14, "volume": 233686.0}, {"date": "2021-06-04", "close": 15.05, "volume": 311691.0}, {"date": "2021-06-07", "close": 15.07, "volume": 365062.0}, {"date": "2021-06-08", "close": 15.05, "volume": 211891.0}, {"date": "2021-06-09", "close": 15.12, "volume": 155084.0}, {"date": "2021-06-10", "close": 15.13, "volume": 262946.0}, {"date": "2021-06-11", "close": 15.19, "volume": 269819.0}, {"date": "2021-06-14", "close": 15.16, "volume": 361128.0}, {"date": "2021-06-15", "close": 15.15, "volume": 194059.0}, {"date": "2021-06-16", "close": 15.09, "volume": 305249.0}, {"date": "2021-06-17", "close": 15.2, "volume": 238426.0}, {"date": "2021-06-18", "close": 15.14, "volume": 249045.0}, {"date": "2021-06-21", "close": 15.12, "volume": 171365.0}, {"date": "2021-06-22", "close": 15.13, "volume": 145789.0}, {"date": "2021-06-23", "close": 15.11, "volume": 183687.0}, {"date": "2021-06-24", "close": 15.22, "volume": 146794.0}, {"date": "2021-06-25", "close": 15.14, "volume": 158842.0}, {"date": "2021-06-28", "close": 15.22, "volume": 215833.0}, {"date": "2021-06-29", "close": 15.18, "volume": 292605.0}, {"date": "2021-06-30", "close": 15.39, "volume": 209873.0}, {"date": "2021-07-01", "close": 15.44, "volume": 277238.0}, {"date": "2021-07-02", "close": 15.5, "volume": 211184.0}, {"date": "2021-07-06", "close": 15.53, "volume": 178189.0}, {"date": "2021-07-07", "close": 15.55, "volume": 202941.0}, {"date": "2021-07-08", "close": 15.62, "volume": 243046.0}, {"date": "2021-07-09", "close": 15.69, "volume": 393624.0}, {"date": "2021-07-12", "close": 15.73, "volume": 483776.0}, {"date": "2021-07-13", "close": 15.81, "volume": 330224.0}, {"date": "2021-07-14", "close": 15.72, "volume": 219434.0}, {"date": "2021-07-15", "close": 15.53, "volume": 320909.0}, {"date": "2021-07-16", "close": 15.43, "volume": 611412.0}, {"date": "2021-07-19", "close": 15.37, "volume": 497553.0}, {"date": "2021-07-20", "close": 15.48, "volume": 271297.0}, {"date": "2021-07-21", "close": 15.52, "volume": 210202.0}, {"date": "2021-07-22", "close": 15.39, "volume": 220550.0}, {"date": "2021-07-23", "close": 15.55, "volume": 179767.0}, {"date": "2021-07-26", "close": 15.65, "volume": 257536.0}, {"date": "2021-07-27", "close": 15.54, "volume": 316000.0}, {"date": "2021-07-28", "close": 15.58, "volume": 212824.0}, {"date": "2021-07-29", "close": 15.58, "volume": 185355.0}, {"date": "2021-07-30", "close": 15.4, "volume": 531965.0}, {"date": "2021-08-02", "close": 15.43, "volume": 441813.0}, {"date": "2021-08-03", "close": 15.49, "volume": 211364.0}, {"date": "2021-08-04", "close": 15.49, "volume": 150441.0}, {"date": "2021-08-05", "close": 15.42, "volume": 381001.0}, {"date": "2021-08-06", "close": 15.4, "volume": 226266.0}, {"date": "2021-08-09", "close": 15.46, "volume": 244562.0}, {"date": "2021-08-10", "close": 15.6, "volume": 242257.0}, {"date": "2021-08-11", "close": 15.69, "volume": 287336.0}, {"date": "2021-08-12", "close": 15.49, "volume": 306536.0}, {"date": "2021-08-13", "close": 15.53, "volume": 236160.0}, {"date": "2021-08-16", "close": 15.43, "volume": 360246.0}, {"date": "2021-08-17", "close": 15.47, "volume": 164395.0}, {"date": "2021-08-18", "close": 15.44, "volume": 223204.0}, {"date": "2021-08-19", "close": 15.47, "volume": 225241.0}, {"date": "2021-08-20", "close": 15.42, "volume": 306944.0}, {"date": "2021-08-23", "close": 15.51, "volume": 253191.0}, {"date": "2021-08-24", "close": 15.58, "volume": 330986.0}, {"date": "2021-08-25", "close": 15.5, "volume": 174327.0}, {"date": "2021-08-26", "close": 15.35, "volume": 630745.0}, {"date": "2021-08-27", "close": 15.38, "volume": 301256.0}, {"date": "2021-08-30", "close": 15.35, "volume": 336656.0}, {"date": "2021-08-31", "close": 15.35, "volume": 295481.0}, {"date": "2021-09-01", "close": 15.35, "volume": 254647.0}, {"date": "2021-09-02", "close": 15.31, "volume": 417495.0}, {"date": "2021-09-03", "close": 15.23, "volume": 562467.0}, {"date": "2021-09-07", "close": 15.21, "volume": 366231.0}, {"date": "2021-09-08", "close": 15.17, "volume": 275694.0}, {"date": "2021-09-09", "close": 15.14, "volume": 320131.0}, {"date": "2021-09-10", "close": 15.21, "volume": 218324.0}, {"date": "2021-09-13", "close": 15.23, "volume": 473939.0}, {"date": "2021-09-14", "close": 15.2, "volume": 316722.0}, {"date": "2021-09-15", "close": 15.23, "volume": 238118.0}, {"date": "2021-09-16", "close": 15.11, "volume": 332746.0}, {"date": "2021-09-17", "close": 15.16, "volume": 180839.0}, {"date": "2021-09-20", "close": 15.11, "volume": 305064.0}, {"date": "2021-09-21", "close": 15.14, "volume": 215622.0}, {"date": "2021-09-22", "close": 15.17, "volume": 240622.0}, {"date": "2021-09-23", "close": 15.15, "volume": 418132.0}, {"date": "2021-09-24", "close": 15.08, "volume": 322932.0}, {"date": "2021-09-27", "close": 15.02, "volume": 474826.0}, {"date": "2021-09-28", "close": 14.82, "volume": 855160.0}, {"date": "2021-09-29", "close": 14.78, "volume": 375715.0}, {"date": "2021-09-30", "close": 14.76, "volume": 540136.0}, {"date": "2021-10-01", "close": 14.73, "volume": 285255.0}, {"date": "2021-10-04", "close": 14.73, "volume": 300593.0}, {"date": "2021-10-05", "close": 14.67, "volume": 399288.0}, {"date": "2021-10-06", "close": 14.62, "volume": 645593.0}, {"date": "2021-10-07", "close": 14.73, "volume": 265744.0}, {"date": "2021-10-08", "close": 14.69, "volume": 199571.0}, {"date": "2021-10-11", "close": 14.7, "volume": 154345.0}, {"date": "2021-10-12", "close": 14.69, "volume": 290913.0}, {"date": "2021-10-13", "close": 14.82, "volume": 261025.0}, {"date": "2021-10-14", "close": 14.7, "volume": 361431.0}, {"date": "2021-10-15", "close": 14.64, "volume": 312257.0}, {"date": "2021-10-18", "close": 14.64, "volume": 293035.0}, {"date": "2021-10-19", "close": 14.62, "volume": 169680.0}, {"date": "2021-10-20", "close": 14.59, "volume": 195667.0}, {"date": "2021-10-21", "close": 14.51, "volume": 246926.0}, {"date": "2021-10-22", "close": 14.6, "volume": 249534.0}, {"date": "2021-10-25", "close": 14.52, "volume": 380766.0}, {"date": "2021-10-26", "close": 14.54, "volume": 307189.0}, {"date": "2021-10-27", "close": 14.56, "volume": 178059.0}, {"date": "2021-10-28", "close": 14.6, "volume": 276866.0}, {"date": "2021-10-29", "close": 14.71, "volume": 239867.0}, {"date": "2021-11-01", "close": 14.73, "volume": 380197.0}, {"date": "2021-11-02", "close": 14.8, "volume": 279067.0}, {"date": "2021-11-03", "close": 14.69, "volume": 267256.0}, {"date": "2021-11-04", "close": 14.73, "volume": 230468.0}, {"date": "2021-11-05", "close": 14.8, "volume": 367056.0}, {"date": "2021-11-08", "close": 14.82, "volume": 439784.0}, {"date": "2021-11-09", "close": 14.87, "volume": 234460.0}, {"date": "2021-11-10", "close": 14.9, "volume": 412310.0}, {"date": "2021-11-11", "close": 14.92, "volume": 412727.0}, {"date": "2021-11-12", "close": 14.93, "volume": 235395.0}, {"date": "2021-11-15", "close": 14.88, "volume": 195982.0}, {"date": "2021-11-16", "close": 14.89, "volume": 312460.0}, {"date": "2021-11-17", "close": 14.84, "volume": 155888.0}, {"date": "2021-11-18", "close": 14.82, "volume": 246851.0}, {"date": "2021-11-19", "close": 14.88, "volume": 220656.0}, {"date": "2021-11-22", "close": 14.87, "volume": 182699.0}, {"date": "2021-11-23", "close": 14.86, "volume": 209822.0}, {"date": "2021-11-24", "close": 14.81, "volume": 171240.0}, {"date": "2021-11-26", "close": 14.79, "volume": 197657.0}, {"date": "2021-11-29", "close": 14.88, "volume": 276268.0}, {"date": "2021-11-30", "close": 14.84, "volume": 260248.0}, {"date": "2021-12-01", "close": 14.88, "volume": 244292.0}, {"date": "2021-12-02", "close": 14.93, "volume": 249388.0}, {"date": "2021-12-03", "close": 14.92, "volume": 240939.0}, {"date": "2021-12-06", "close": 14.91, "volume": 204896.0}, {"date": "2021-12-07", "close": 14.97, "volume": 281014.0}, {"date": "2021-12-08", "close": 14.99, "volume": 299443.0}, {"date": "2021-12-09", "close": 14.93, "volume": 289906.0}, {"date": "2021-12-10", "close": 15.03, "volume": 213047.0}, {"date": "2021-12-13", "close": 14.97, "volume": 346252.0}, {"date": "2021-12-14", "close": 14.96, "volume": 272980.0}, {"date": "2021-12-15", "close": 14.85, "volume": 270249.0}, {"date": "2021-12-16", "close": 14.89, "volume": 200350.0}, {"date": "2021-12-17", "close": 15.02, "volume": 249778.0}, {"date": "2021-12-20", "close": 14.94, "volume": 145425.0}, {"date": "2021-12-21", "close": 15.0, "volume": 243459.0}, {"date": "2021-12-22", "close": 15.03, "volume": 198846.0}, {"date": "2021-12-23", "close": 15.07, "volume": 267581.0}, {"date": "2021-12-27", "close": 15.14, "volume": 133720.0}, {"date": "2021-12-28", "close": 15.15, "volume": 121292.0}, {"date": "2021-12-29", "close": 15.12, "volume": 255650.0}, {"date": "2021-12-30", "close": 15.1, "volume": 224035.0}, {"date": "2021-12-31", "close": 15.12, "volume": 321313.0}, {"date": "2022-01-03", "close": 15.1, "volume": 415639.0}, {"date": "2022-01-04", "close": 15.07, "volume": 401796.0}, {"date": "2022-01-05", "close": 14.94, "volume": 531233.0}, {"date": "2022-01-06", "close": 14.92, "volume": 888781.0}, {"date": "2022-01-07", "close": 14.97, "volume": 342599.0}, {"date": "2022-01-10", "close": 14.97, "volume": 309745.0}, {"date": "2022-01-11", "close": 14.96, "volume": 289160.0}, {"date": "2022-01-12", "close": 15.0, "volume": 301274.0}, {"date": "2022-01-13", "close": 14.86, "volume": 372213.0}, {"date": "2022-01-14", "close": 14.63, "volume": 570223.0}, {"date": "2022-01-18", "close": 14.3, "volume": 743741.0}, {"date": "2022-01-19", "close": 14.14, "volume": 704187.0}, {"date": "2022-01-20", "close": 14.16, "volume": 455644.0}, {"date": "2022-01-21", "close": 14.13, "volume": 384549.0}, {"date": "2022-01-24", "close": 14.14, "volume": 417439.0}, {"date": "2022-01-25", "close": 14.3, "volume": 271423.0}, {"date": "2022-01-26", "close": 14.2, "volume": 233948.0}, {"date": "2022-01-27", "close": 14.25, "volume": 272822.0}, {"date": "2022-01-28", "close": 14.22, "volume": 220732.0}, {"date": "2022-01-31", "close": 14.21, "volume": 260568.0}, {"date": "2022-02-01", "close": 14.26, "volume": 375035.0}, {"date": "2022-02-02", "close": 14.21, "volume": 521397.0}, {"date": "2022-02-03", "close": 14.18, "volume": 321455.0}, {"date": "2022-02-04", "close": 14.0, "volume": 568954.0}, {"date": "2022-02-07", "close": 14.17, "volume": 360466.0}, {"date": "2022-02-08", "close": 14.09, "volume": 390315.0}, {"date": "2022-02-09", "close": 14.08, "volume": 276520.0}, {"date": "2022-02-10", "close": 14.08, "volume": 225635.0}, {"date": "2022-02-11", "close": 14.01, "volume": 477226.0}, {"date": "2022-02-14", "close": 13.66, "volume": 776475.0}, {"date": "2022-02-15", "close": 13.51, "volume": 650867.0}, {"date": "2022-02-16", "close": 13.61, "volume": 514530.0}, {"date": "2022-02-17", "close": 13.65, "volume": 432167.0}, {"date": "2022-02-18", "close": 13.71, "volume": 239555.0}, {"date": "2022-02-22", "close": 13.45, "volume": 577963.0}, {"date": "2022-02-23", "close": 13.43, "volume": 285413.0}, {"date": "2022-02-24", "close": 13.45, "volume": 634822.0}, {"date": "2022-02-25", "close": 13.53, "volume": 373877.0}, {"date": "2022-02-28", "close": 13.76, "volume": 307475.0}, {"date": "2022-03-01", "close": 13.89, "volume": 288627.0}, {"date": "2022-03-02", "close": 13.82, "volume": 331611.0}, {"date": "2022-03-03", "close": 13.93, "volume": 193352.0}, {"date": "2022-03-04", "close": 13.88, "volume": 192052.0}, {"date": "2022-03-07", "close": 13.69, "volume": 246477.0}, {"date": "2022-03-08", "close": 13.71, "volume": 279949.0}, {"date": "2022-03-09", "close": 13.74, "volume": 215061.0}, {"date": "2022-03-10", "close": 13.56, "volume": 235616.0}, {"date": "2022-03-11", "close": 13.55, "volume": 324312.0}, {"date": "2022-03-14", "close": 13.36, "volume": 432938.0}, {"date": "2022-03-15", "close": 13.31, "volume": 311835.0}, {"date": "2022-03-16", "close": 13.3, "volume": 760325.0}, {"date": "2022-03-17", "close": 13.29, "volume": 410024.0}, {"date": "2022-03-18", "close": 13.37, "volume": 1045353.0}, {"date": "2022-03-21", "close": 13.33, "volume": 404061.0}, {"date": "2022-03-22", "close": 13.21, "volume": 299437.0}, {"date": "2022-03-23", "close": 13.18, "volume": 273663.0}, {"date": "2022-03-24", "close": 13.1, "volume": 333449.0}, {"date": "2022-03-25", "close": 13.0, "volume": 503686.0}, {"date": "2022-03-28", "close": 12.86, "volume": 436037.0}, {"date": "2022-03-29", "close": 12.91, "volume": 483607.0}, {"date": "2022-03-30", "close": 13.01, "volume": 378693.0}, {"date": "2022-03-31", "close": 13.01, "volume": 582333.0}, {"date": "2022-04-01", "close": 13.14, "volume": 289794.0}, {"date": "2022-04-04", "close": 13.13, "volume": 339026.0}, {"date": "2022-04-05", "close": 12.96, "volume": 344626.0}, {"date": "2022-04-06", "close": 12.81, "volume": 611146.0}, {"date": "2022-04-07", "close": 12.73, "volume": 317152.0}, {"date": "2022-04-08", "close": 12.61, "volume": 456357.0}, {"date": "2022-04-11", "close": 12.47, "volume": 488725.0}, {"date": "2022-04-12", "close": 12.38, "volume": 828688.0}, {"date": "2022-04-13", "close": 12.28, "volume": 527914.0}, {"date": "2022-04-14", "close": 11.99, "volume": 973145.0}, {"date": "2022-04-18", "close": 11.98, "volume": 781815.0}, {"date": "2022-04-19", "close": 11.95, "volume": 558080.0}, {"date": "2022-04-20", "close": 12.04, "volume": 1265909.0}, {"date": "2022-04-21", "close": 12.05, "volume": 425879.0}, {"date": "2022-04-22", "close": 12.1, "volume": 632402.0}, {"date": "2022-04-25", "close": 12.31, "volume": 1964879.0}, {"date": "2022-04-26", "close": 12.41, "volume": 1308795.0}, {"date": "2022-04-27", "close": 12.28, "volume": 591886.0}, {"date": "2022-04-28", "close": 12.38, "volume": 541594.0}, {"date": "2022-04-29", "close": 12.22, "volume": 791593.0}, {"date": "2022-05-02", "close": 12.13, "volume": 368835.0}, {"date": "2022-05-03", "close": 12.18, "volume": 438490.0}, {"date": "2022-05-04", "close": 12.2, "volume": 685056.0}, {"date": "2022-05-05", "close": 12.14, "volume": 510077.0}, {"date": "2022-05-06", "close": 12.09, "volume": 633136.0}, {"date": "2022-05-09", "close": 12.0, "volume": 638767.0}, {"date": "2022-05-10", "close": 11.93, "volume": 537626.0}, {"date": "2022-05-11", "close": 11.89, "volume": 770534.0}, {"date": "2022-05-12", "close": 11.85, "volume": 458728.0}, {"date": "2022-05-13", "close": 11.75, "volume": 567072.0}, {"date": "2022-05-16", "close": 11.57, "volume": 567588.0}, {"date": "2022-05-17", "close": 11.51, "volume": 544523.0}, {"date": "2022-05-18", "close": 11.19, "volume": 784618.0}, {"date": "2022-05-19", "close": 11.39, "volume": 562662.0}, {"date": "2022-05-20", "close": 11.43, "volume": 664543.0}, {"date": "2022-05-23", "close": 11.55, "volume": 609948.0}, {"date": "2022-05-24", "close": 11.67, "volume": 744263.0}, {"date": "2022-05-25", "close": 12.24, "volume": 1226655.0}, {"date": "2022-05-26", "close": 12.38, "volume": 1045353.0}, {"date": "2022-05-27", "close": 12.54, "volume": 822175.0}, {"date": "2022-05-31", "close": 12.46, "volume": 669470.0}, {"date": "2022-06-01", "close": 12.65, "volume": 485945.0}, {"date": "2022-06-02", "close": 12.71, "volume": 587812.0}, {"date": "2022-06-03", "close": 12.535, "volume": 473136.0}, {"date": "2022-06-06", "close": 12.4, "volume": 400627.0}, {"date": "2022-06-07", "close": 12.43, "volume": 494835.0}, {"date": "2022-06-08", "close": 12.29, "volume": 284249.0}, {"date": "2022-06-09", "close": 12.16, "volume": 329778.0}, {"date": "2022-06-10", "close": 12.03, "volume": 464669.0}, {"date": "2022-06-13", "close": 11.6, "volume": 780759.0}, {"date": "2022-06-14", "close": 11.42, "volume": 652155.0}, {"date": "2022-06-15", "close": 11.25, "volume": 845578.0}, {"date": "2022-06-16", "close": 10.99, "volume": 991332.0}, {"date": "2022-06-17", "close": 11.03, "volume": 650566.0}, {"date": "2022-06-21", "close": 11.05, "volume": 591992.0}, {"date": "2022-06-22", "close": 11.21, "volume": 704832.0}, {"date": "2022-06-23", "close": 11.3, "volume": 623732.0}, {"date": "2022-06-24", "close": 11.42, "volume": 413066.0}, {"date": "2022-06-27", "close": 11.37, "volume": 485839.0}, {"date": "2022-06-28", "close": 11.47, "volume": 467546.0}, {"date": "2022-06-29", "close": 11.57, "volume": 918442.0}, {"date": "2022-06-30", "close": 11.7, "volume": 705569.0}, {"date": "2022-07-01", "close": 11.93, "volume": 422428.0}, {"date": "2022-07-05", "close": 12.05, "volume": 564042.0}, {"date": "2022-07-06", "close": 12.07, "volume": 375356.0}, {"date": "2022-07-07", "close": 11.96, "volume": 469651.0}, {"date": "2022-07-08", "close": 11.98, "volume": 304944.0}, {"date": "2022-07-11", "close": 12.0, "volume": 708082.0}, {"date": "2022-07-12", "close": 11.97, "volume": 511961.0}, {"date": "2022-07-13", "close": 11.96, "volume": 547737.0}, {"date": "2022-07-14", "close": 11.92, "volume": 406899.0}, {"date": "2022-07-15", "close": 11.92, "volume": 297084.0}, {"date": "2022-07-18", "close": 11.87, "volume": 614220.0}, {"date": "2022-07-19", "close": 11.86, "volume": 333603.0}, {"date": "2022-07-20", "close": 11.8, "volume": 580219.0}, {"date": "2022-07-21", "close": 11.82, "volume": 446873.0}, {"date": "2022-07-22", "close": 11.89, "volume": 453484.0}, {"date": "2022-07-25", "close": 11.84, "volume": 323341.0}, {"date": "2022-07-26", "close": 11.84, "volume": 310440.0}, {"date": "2022-07-27", "close": 11.97, "volume": 645047.0}, {"date": "2022-07-28", "close": 12.14, "volume": 527446.0}, {"date": "2022-07-29", "close": 12.35, "volume": 517691.0}, {"date": "2022-08-01", "close": 12.41, "volume": 765964.0}, {"date": "2022-08-02", "close": 12.41, "volume": 460432.0}, {"date": "2022-08-03", "close": 12.51, "volume": 370612.0}, {"date": "2022-08-04", "close": 12.44, "volume": 390421.0}, {"date": "2022-08-05", "close": 12.34, "volume": 343513.0}, {"date": "2022-08-08", "close": 12.38, "volume": 335057.0}, {"date": "2022-08-09", "close": 12.35, "volume": 393865.0}, {"date": "2022-08-10", "close": 12.4, "volume": 788769.0}, {"date": "2022-08-11", "close": 12.42, "volume": 614206.0}, {"date": "2022-08-12", "close": 12.43, "volume": 241488.0}, {"date": "2022-08-15", "close": 12.44, "volume": 548473.0}, {"date": "2022-08-16", "close": 12.41, "volume": 349165.0}, {"date": "2022-08-17", "close": 12.28, "volume": 261623.0}, {"date": "2022-08-18", "close": 12.24, "volume": 416396.0}, {"date": "2022-08-19", "close": 12.085, "volume": 393145.0}, {"date": "2022-08-22", "close": 12.02, "volume": 289480.0}, {"date": "2022-08-23", "close": 12.1, "volume": 327250.0}, {"date": "2022-08-24", "close": 12.07, "volume": 332207.0}, {"date": "2022-08-25", "close": 12.03, "volume": 413183.0}, {"date": "2022-08-26", "close": 11.93, "volume": 528542.0}, {"date": "2022-08-29", "close": 11.8, "volume": 336725.0}, {"date": "2022-08-30", "close": 11.82, "volume": 315297.0}, {"date": "2022-08-31", "close": 11.81, "volume": 313705.0}, {"date": "2022-09-01", "close": 11.59, "volume": 604637.0}, {"date": "2022-09-02", "close": 11.61, "volume": 291065.0}, {"date": "2022-09-06", "close": 11.52, "volume": 335858.0}, {"date": "2022-09-07", "close": 11.49, "volume": 303301.0}, {"date": "2022-09-08", "close": 11.43, "volume": 210937.0}, {"date": "2022-09-09", "close": 11.41, "volume": 262003.0}, {"date": "2022-09-12", "close": 11.36, "volume": 282528.0}, {"date": "2022-09-13", "close": 11.26, "volume": 358352.0}, {"date": "2022-09-14", "close": 11.25, "volume": 341980.0}, {"date": "2022-09-15", "close": 11.2, "volume": 355224.0}, {"date": "2022-09-16", "close": 11.13, "volume": 450086.0}, {"date": "2022-09-19", "close": 11.08, "volume": 587264.0}, {"date": "2022-09-20", "close": 11.0, "volume": 589867.0}, {"date": "2022-09-21", "close": 11.01, "volume": 484027.0}, {"date": "2022-09-22", "close": 10.93, "volume": 576428.0}, {"date": "2022-09-23", "close": 10.78, "volume": 689853.0}, {"date": "2022-09-26", "close": 10.38, "volume": 1113354.0}, {"date": "2022-09-27", "close": 10.45, "volume": 637204.0}, {"date": "2022-09-28", "close": 10.45, "volume": 760983.0}, {"date": "2022-09-29", "close": 10.32, "volume": 539647.0}, {"date": "2022-09-30", "close": 10.28, "volume": 863328.0}, {"date": "2022-10-03", "close": 10.33, "volume": 820868.0}, {"date": "2022-10-04", "close": 10.59, "volume": 791281.0}, {"date": "2022-10-05", "close": 10.2, "volume": 816351.0}, {"date": "2022-10-06", "close": 10.33, "volume": 395933.0}, {"date": "2022-10-07", "close": 10.17, "volume": 762625.0}, {"date": "2022-10-10", "close": 10.17, "volume": 557581.0}, {"date": "2022-10-11", "close": 10.14, "volume": 627186.0}, {"date": "2022-10-12", "close": 10.3, "volume": 447195.0}, {"date": "2022-10-13", "close": 10.04, "volume": 598269.0}, {"date": "2022-10-14", "close": 10.04, "volume": 306219.0}, {"date": "2022-10-17", "close": 9.99, "volume": 448557.0}, {"date": "2022-10-18", "close": 10.04, "volume": 490367.0}, {"date": "2022-10-19", "close": 10.03, "volume": 372567.0}, {"date": "2022-10-20", "close": 10.05, "volume": 281462.0}, {"date": "2022-10-21", "close": 10.02, "volume": 307347.0}, {"date": "2022-10-24", "close": 9.78, "volume": 561003.0}, {"date": "2022-10-25", "close": 10.01, "volume": 1262411.0}, {"date": "2022-10-26", "close": 10.0, "volume": 725330.0}, {"date": "2022-10-27", "close": 9.83, "volume": 784911.0}, {"date": "2022-10-28", "close": 9.86, "volume": 428274.0}, {"date": "2022-10-31", "close": 9.85, "volume": 835088.0}, {"date": "2022-11-01", "close": 9.8, "volume": 616980.0}, {"date": "2022-11-02", "close": 9.84, "volume": 497836.0}, {"date": "2022-11-03", "close": 9.91, "volume": 509013.0}, {"date": "2022-11-04", "close": 9.99, "volume": 466321.0}, {"date": "2022-11-07", "close": 10.05, "volume": 376186.0}, {"date": "2022-11-08", "close": 10.06, "volume": 403498.0}, {"date": "2022-11-09", "close": 9.95, "volume": 472939.0}, {"date": "2022-11-10", "close": 10.17, "volume": 804296.0}, {"date": "2022-11-11", "close": 10.42, "volume": 576876.0}, {"date": "2022-11-14", "close": 10.25, "volume": 287518.0}, {"date": "2022-11-15", "close": 10.48, "volume": 436310.0}, {"date": "2022-11-16", "close": 10.65, "volume": 290761.0}, {"date": "2022-11-17", "close": 10.7, "volume": 419366.0}, {"date": "2022-11-18", "close": 10.62, "volume": 466754.0}, {"date": "2022-11-21", "close": 10.81, "volume": 420028.0}, {"date": "2022-11-22", "close": 10.89, "volume": 396093.0}, {"date": "2022-11-23", "close": 10.9, "volume": 335965.0}, {"date": "2022-11-25", "close": 10.98, "volume": 82742.0}, {"date": "2022-11-28", "close": 10.96, "volume": 539112.0}, {"date": "2022-11-29", "close": 11.01, "volume": 332126.0}, {"date": "2022-11-30", "close": 11.07, "volume": 320138.0}, {"date": "2022-12-01", "close": 11.01, "volume": 536051.0}, {"date": "2022-12-02", "close": 11.23, "volume": 502713.0}, {"date": "2022-12-05", "close": 11.18, "volume": 344680.0}, {"date": "2022-12-06", "close": 11.1, "volume": 411421.0}, {"date": "2022-12-07", "close": 11.12, "volume": 659275.0}, {"date": "2022-12-08", "close": 11.04, "volume": 575384.0}, {"date": "2022-12-09", "close": 11.0, "volume": 622822.0}, {"date": "2022-12-12", "close": 10.91, "volume": 529700.0}, {"date": "2022-12-13", "close": 11.06, "volume": 563831.0}, {"date": "2022-12-14", "close": 10.94, "volume": 552624.0}, {"date": "2022-12-15", "close": 10.76, "volume": 512248.0}, {"date": "2022-12-16", "close": 10.78, "volume": 446263.0}, {"date": "2022-12-19", "close": 10.69, "volume": 921938.0}, {"date": "2022-12-20", "close": 10.59, "volume": 837844.0}, {"date": "2022-12-21", "close": 10.58, "volume": 714417.0}, {"date": "2022-12-22", "close": 10.5, "volume": 545840.0}, {"date": "2022-12-23", "close": 10.47, "volume": 362883.0}, {"date": "2022-12-27", "close": 10.34, "volume": 984372.0}, {"date": "2022-12-28", "close": 10.27, "volume": 855953.0}, {"date": "2022-12-29", "close": 10.4, "volume": 791942.0}, {"date": "2022-12-30", "close": 10.34, "volume": 1176092.0}, {"date": "2023-01-03", "close": 10.53, "volume": 521407.0}, {"date": "2023-01-04", "close": 10.59, "volume": 526908.0}, {"date": "2023-01-05", "close": 10.48, "volume": 323554.0}, {"date": "2023-01-06", "close": 10.49, "volume": 512808.0}, {"date": "2023-01-09", "close": 10.54, "volume": 521103.0}, {"date": "2023-01-10", "close": 10.58, "volume": 297113.0}, {"date": "2023-01-11", "close": 10.62, "volume": 631734.0}, {"date": "2023-01-12", "close": 10.75, "volume": 685893.0}, {"date": "2023-01-13", "close": 10.68, "volume": 570898.0}, {"date": "2023-01-17", "close": 10.58, "volume": 502229.0}, {"date": "2023-01-18", "close": 10.67, "volume": 473624.0}, {"date": "2023-01-19", "close": 10.73, "volume": 661067.0}, {"date": "2023-01-20", "close": 10.89, "volume": 269633.0}, {"date": "2023-01-23", "close": 10.92, "volume": 439365.0}, {"date": "2023-01-24", "close": 10.96, "volume": 374051.0}, {"date": "2023-01-25", "close": 10.93, "volume": 312641.0}, {"date": "2023-01-26", "close": 10.96, "volume": 287321.0}, {"date": "2023-01-27", "close": 10.93, "volume": 283805.0}, {"date": "2023-01-30", "close": 10.93, "volume": 317513.0}, {"date": "2023-01-31", "close": 11.01, "volume": 207002.0}, {"date": "2023-02-01", "close": 11.06, "volume": 567708.0}, {"date": "2023-02-02", "close": 11.13, "volume": 849279.0}, {"date": "2023-02-03", "close": 11.1, "volume": 305751.0}, {"date": "2023-02-06", "close": 10.88, "volume": 697561.0}, {"date": "2023-02-07", "close": 10.96, "volume": 402513.0}, {"date": "2023-02-08", "close": 10.91, "volume": 361923.0}, {"date": "2023-02-09", "close": 10.75, "volume": 501868.0}, {"date": "2023-02-10", "close": 10.85, "volume": 268384.0}, {"date": "2023-02-13", "close": 10.85, "volume": 211407.0}, {"date": "2023-02-14", "close": 10.78, "volume": 157677.0}, {"date": "2023-02-15", "close": 10.62, "volume": 447332.0}, {"date": "2023-02-16", "close": 10.44, "volume": 458434.0}, {"date": "2023-02-17", "close": 10.43, "volume": 307134.0}, {"date": "2023-02-21", "close": 10.37, "volume": 399043.0}, {"date": "2023-02-22", "close": 10.31, "volume": 329891.0}, {"date": "2023-02-23", "close": 10.36, "volume": 328720.0}, {"date": "2023-02-24", "close": 10.36, "volume": 251504.0}, {"date": "2023-02-27", "close": 10.31, "volume": 309302.0}, {"date": "2023-02-28", "close": 10.23, "volume": 351039.0}, {"date": "2023-03-01", "close": 10.2, "volume": 273702.0}, {"date": "2023-03-02", "close": 10.22, "volume": 405013.0}, {"date": "2023-03-03", "close": 10.29, "volume": 187340.0}, {"date": "2023-03-06", "close": 10.29, "volume": 441608.0}, {"date": "2023-03-07", "close": 10.27, "volume": 379615.0}, {"date": "2023-03-08", "close": 10.29, "volume": 154721.0}, {"date": "2023-03-09", "close": 10.3, "volume": 293834.0}, {"date": "2023-03-10", "close": 10.3, "volume": 339552.0}, {"date": "2023-03-13", "close": 10.37, "volume": 364714.0}, {"date": "2023-03-14", "close": 10.38, "volume": 318398.0}, {"date": "2023-03-15", "close": 10.34, "volume": 289204.0}, {"date": "2023-03-16", "close": 10.34, "volume": 472890.0}, {"date": "2023-03-17", "close": 10.42, "volume": 189634.0}, {"date": "2023-03-20", "close": 10.345, "volume": 96570.0}, {"date": "2023-03-21", "close": 10.27, "volume": 256288.0}, {"date": "2023-03-22", "close": 10.29, "volume": 251244.0}, {"date": "2023-03-23", "close": 10.25, "volume": 177208.0}, {"date": "2023-03-24", "close": 10.29, "volume": 151232.0}, {"date": "2023-03-27", "close": 10.29, "volume": 217443.0}, {"date": "2023-03-28", "close": 10.35, "volume": 248646.0}, {"date": "2023-03-29", "close": 10.36, "volume": 317646.0}, {"date": "2023-03-30", "close": 10.55, "volume": 284167.0}, {"date": "2023-03-31", "close": 10.8, "volume": 329536.0}, {"date": "2023-04-03", "close": 10.79, "volume": 394599.0}, {"date": "2023-04-04", "close": 10.91, "volume": 299283.0}, {"date": "2023-04-05", "close": 10.92, "volume": 199458.0}, {"date": "2023-04-06", "close": 10.97, "volume": 323781.0}, {"date": "2023-04-10", "close": 11.04, "volume": 241507.0}, {"date": "2023-04-11", "close": 11.07, "volume": 210398.0}, {"date": "2023-04-12", "close": 11.01, "volume": 252702.0}, {"date": "2023-04-13", "close": 11.03, "volume": 140049.0}, {"date": "2023-04-14", "close": 10.87, "volume": 212871.0}, {"date": "2023-04-17", "close": 10.74, "volume": 245802.0}, {"date": "2023-04-18", "close": 10.73, "volume": 234565.0}, {"date": "2023-04-19", "close": 10.49, "volume": 553305.0}, {"date": "2023-04-20", "close": 10.57, "volume": 213655.0}, {"date": "2023-04-21", "close": 10.55, "volume": 191429.0}, {"date": "2023-04-24", "close": 10.62, "volume": 195800.0}, {"date": "2023-04-25", "close": 10.69, "volume": 172158.0}, {"date": "2023-04-26", "close": 10.69, "volume": 228086.0}, {"date": "2023-04-27", "close": 10.81, "volume": 159201.0}, {"date": "2023-04-28", "close": 10.8, "volume": 163336.0}, {"date": "2023-05-01", "close": 10.64, "volume": 375304.0}, {"date": "2023-05-02", "close": 10.64, "volume": 491287.0}, {"date": "2023-05-03", "close": 10.48, "volume": 673608.0}, {"date": "2023-05-04", "close": 10.41, "volume": 578148.0}, {"date": "2023-05-05", "close": 10.49, "volume": 324343.0}, {"date": "2023-05-08", "close": 10.43, "volume": 397174.0}, {"date": "2023-05-09", "close": 10.47, "volume": 177754.0}, {"date": "2023-05-10", "close": 10.48, "volume": 211659.0}, {"date": "2023-05-11", "close": 10.47, "volume": 226861.0}, {"date": "2023-05-12", "close": 10.49, "volume": 197187.0}, {"date": "2023-05-15", "close": 10.46, "volume": 185724.0}, {"date": "2023-05-16", "close": 10.47, "volume": 233683.0}, {"date": "2023-05-17", "close": 10.41, "volume": 231546.0}, {"date": "2023-05-18", "close": 10.37, "volume": 311498.0}, {"date": "2023-05-19", "close": 10.36, "volume": 251766.0}, {"date": "2023-05-22", "close": 10.26, "volume": 308526.0}, {"date": "2023-05-23", "close": 10.23, "volume": 326286.0}, {"date": "2023-05-24", "close": 10.07, "volume": 314189.0}, {"date": "2023-05-25", "close": 10.12, "volume": 163224.0}, {"date": "2023-05-26", "close": 10.22, "volume": 124964.0}, {"date": "2023-05-30", "close": 10.33, "volume": 147453.0}, {"date": "2023-05-31", "close": 10.47, "volume": 220915.0}, {"date": "2023-06-01", "close": 10.6, "volume": 452125.0}, {"date": "2023-06-02", "close": 10.47, "volume": 322182.0}, {"date": "2023-06-05", "close": 10.62, "volume": 252775.0}, {"date": "2023-06-06", "close": 10.62, "volume": 146293.0}, {"date": "2023-06-07", "close": 10.59, "volume": 677455.0}, {"date": "2023-06-08", "close": 10.69, "volume": 295100.0}, {"date": "2023-06-09", "close": 10.68, "volume": 294771.0}, {"date": "2023-06-12", "close": 10.8, "volume": 272379.0}, {"date": "2023-06-13", "close": 10.76, "volume": 205778.0}, {"date": "2023-06-14", "close": 10.72, "volume": 233632.0}, {"date": "2023-06-15", "close": 10.79, "volume": 138075.0}, {"date": "2023-06-16", "close": 10.7, "volume": 179862.0}, {"date": "2023-06-20", "close": 10.76, "volume": 267396.0}, {"date": "2023-06-21", "close": 10.72, "volume": 133292.0}, {"date": "2023-06-22", "close": 10.66, "volume": 209202.0}, {"date": "2023-06-23", "close": 10.71, "volume": 203431.0}, {"date": "2023-06-26", "close": 10.72, "volume": 179970.0}, {"date": "2023-06-27", "close": 10.81, "volume": 265336.0}, {"date": "2023-06-28", "close": 10.75, "volume": 172458.0}, {"date": "2023-06-29", "close": 10.62, "volume": 350931.0}, {"date": "2023-06-30", "close": 10.57, "volume": 257692.0}, {"date": "2023-07-03", "close": 10.74, "volume": 218933.0}, {"date": "2023-07-05", "close": 10.6, "volume": 306738.0}, {"date": "2023-07-06", "close": 10.55, "volume": 428812.0}, {"date": "2023-07-07", "close": 10.55, "volume": 192260.0}, {"date": "2023-07-10", "close": 10.61, "volume": 141458.0}, {"date": "2023-07-11", "close": 10.57, "volume": 247151.0}, {"date": "2023-07-12", "close": 10.62, "volume": 202999.0}, {"date": "2023-07-13", "close": 10.66, "volume": 131058.0}, {"date": "2023-07-14", "close": 10.59, "volume": 216551.0}, {"date": "2023-07-17", "close": 10.57, "volume": 499989.0}, {"date": "2023-07-18", "close": 10.57, "volume": 311033.0}, {"date": "2023-07-19", "close": 10.65, "volume": 290802.0}, {"date": "2023-07-20", "close": 10.56, "volume": 340768.0}, {"date": "2023-07-21", "close": 10.55, "volume": 229099.0}, {"date": "2023-07-24", "close": 10.57, "volume": 175011.0}, {"date": "2023-07-25", "close": 10.56, "volume": 218931.0}, {"date": "2023-07-26", "close": 10.53, "volume": 431579.0}, {"date": "2023-07-27", "close": 10.47, "volume": 363594.0}, {"date": "2023-07-28", "close": 10.53, "volume": 386664.0}, {"date": "2023-07-31", "close": 10.58, "volume": 357395.0}, {"date": "2023-08-01", "close": 10.59, "volume": 379774.0}, {"date": "2023-08-02", "close": 10.57, "volume": 597754.0}, {"date": "2023-08-03", "close": 10.39, "volume": 542036.0}, {"date": "2023-08-04", "close": 10.46, "volume": 282890.0}, {"date": "2023-08-07", "close": 10.35, "volume": 542558.0}, {"date": "2023-08-08", "close": 10.37, "volume": 310265.0}, {"date": "2023-08-09", "close": 10.44, "volume": 167355.0}, {"date": "2023-08-10", "close": 10.4, "volume": 325330.0}, {"date": "2023-08-11", "close": 10.48, "volume": 158442.0}, {"date": "2023-08-14", "close": 10.36, "volume": 282979.0}, {"date": "2023-08-15", "close": 10.36, "volume": 209260.0}, {"date": "2023-08-16", "close": 10.24, "volume": 234974.0}, {"date": "2023-08-17", "close": 10.19, "volume": 424551.0}, {"date": "2023-08-18", "close": 10.25, "volume": 200458.0}, {"date": "2023-08-21", "close": 10.16, "volume": 214251.0}, {"date": "2023-08-22", "close": 10.11, "volume": 230647.0}, {"date": "2023-08-23", "close": 10.2, "volume": 382600.0}, {"date": "2023-08-24", "close": 10.07, "volume": 252432.0}, {"date": "2023-08-25", "close": 10.07, "volume": 187587.0}, {"date": "2023-08-28", "close": 10.03, "volume": 386044.0}, {"date": "2023-08-29", "close": 10.15, "volume": 410142.0}, {"date": "2023-08-30", "close": 10.1, "volume": 343371.0}, {"date": "2023-08-31", "close": 10.08, "volume": 308997.0}, {"date": "2023-09-01", "close": 10.11, "volume": 339304.0}, {"date": "2023-09-05", "close": 10.11, "volume": 247217.0}, {"date": "2023-09-06", "close": 10.08, "volume": 159988.0}, {"date": "2023-09-07", "close": 10.01, "volume": 302600.0}, {"date": "2023-09-08", "close": 9.99, "volume": 306928.0}, {"date": "2023-09-11", "close": 9.98, "volume": 303227.0}, {"date": "2023-09-12", "close": 9.97, "volume": 288864.0}, {"date": "2023-09-13", "close": 10.06, "volume": 174433.0}, {"date": "2023-09-14", "close": 9.97, "volume": 203686.0}, {"date": "2023-09-15", "close": 9.91, "volume": 177113.0}, {"date": "2023-09-18", "close": 9.85, "volume": 465437.0}, {"date": "2023-09-19", "close": 9.84, "volume": 236159.0}, {"date": "2023-09-20", "close": 9.89, "volume": 363559.0}, {"date": "2023-09-21", "close": 9.73, "volume": 1294405.0}, {"date": "2023-09-22", "close": 9.74, "volume": 421910.0}, {"date": "2023-09-25", "close": 9.48, "volume": 1080210.0}, {"date": "2023-09-26", "close": 9.31, "volume": 573916.0}, {"date": "2023-09-27", "close": 9.17, "volume": 684642.0}, {"date": "2023-09-28", "close": 9.19, "volume": 775481.0}, {"date": "2023-09-29", "close": 9.28, "volume": 697455.0}, {"date": "2023-10-02", "close": 9.01, "volume": 742435.0}, {"date": "2023-10-03", "close": 8.97, "volume": 629003.0}, {"date": "2023-10-04", "close": 9.09, "volume": 704505.0}, {"date": "2023-10-05", "close": 8.94, "volume": 559939.0}, {"date": "2023-10-06", "close": 8.9, "volume": 529536.0}, {"date": "2023-10-09", "close": 8.97, "volume": 292216.0}, {"date": "2023-10-10", "close": 9.02, "volume": 486318.0}, {"date": "2023-10-11", "close": 9.16, "volume": 302415.0}, {"date": "2023-10-12", "close": 9.05, "volume": 356599.0}, {"date": "2023-10-13", "close": 9.07, "volume": 331079.0}, {"date": "2023-10-16", "close": 8.97, "volume": 346797.0}, {"date": "2023-10-17", "close": 8.84, "volume": 610379.0}, {"date": "2023-10-18", "close": 8.67, "volume": 680447.0}, {"date": "2023-10-19", "close": 8.6, "volume": 530286.0}, {"date": "2023-10-20", "close": 8.59, "volume": 626512.0}, {"date": "2023-10-23", "close": 8.49, "volume": 674680.0}, {"date": "2023-10-24", "close": 8.59, "volume": 444989.0}, {"date": "2023-10-25", "close": 8.43, "volume": 531639.0}, {"date": "2023-10-26", "close": 8.37, "volume": 876009.0}, {"date": "2023-10-27", "close": 8.33, "volume": 753442.0}, {"date": "2023-10-30", "close": 8.37, "volume": 589257.0}, {"date": "2023-10-31", "close": 8.37, "volume": 663247.0}, {"date": "2023-11-01", "close": 8.55, "volume": 561070.0}, {"date": "2023-11-02", "close": 8.83, "volume": 953066.0}, {"date": "2023-11-03", "close": 9.04, "volume": 757742.0}, {"date": "2023-11-06", "close": 9.03, "volume": 451851.0}, {"date": "2023-11-07", "close": 9.2, "volume": 397571.0}, {"date": "2023-11-08", "close": 9.26, "volume": 463301.0}, {"date": "2023-11-09", "close": 9.2, "volume": 316887.0}, {"date": "2023-11-10", "close": 9.31, "volume": 309103.0}, {"date": "2023-11-13", "close": 9.28, "volume": 350758.0}, {"date": "2023-11-14", "close": 9.45, "volume": 407417.0}, {"date": "2023-11-15", "close": 9.44, "volume": 414430.0}, {"date": "2023-11-16", "close": 9.62, "volume": 304935.0}, {"date": "2023-11-17", "close": 9.62, "volume": 323586.0}, {"date": "2023-11-20", "close": 9.68, "volume": 384711.0}, {"date": "2023-11-21", "close": 9.69, "volume": 194567.0}, {"date": "2023-11-22", "close": 9.69, "volume": 249726.0}, {"date": "2023-11-24", "close": 9.68, "volume": 130670.0}, {"date": "2023-11-27", "close": 9.56, "volume": 514473.0}, {"date": "2023-11-28", "close": 9.56, "volume": 511493.0}, {"date": "2023-11-29", "close": 9.64, "volume": 498698.0}, {"date": "2023-11-30", "close": 9.65, "volume": 449038.0}, {"date": "2023-12-01", "close": 9.94, "volume": 633060.0}, {"date": "2023-12-04", "close": 9.91, "volume": 400517.0}, {"date": "2023-12-05", "close": 9.91, "volume": 348499.0}, {"date": "2023-12-06", "close": 9.84, "volume": 607059.0}, {"date": "2023-12-07", "close": 9.91, "volume": 328969.0}, {"date": "2023-12-08", "close": 9.89, "volume": 277193.0}, {"date": "2023-12-11", "close": 9.81, "volume": 259720.0}, {"date": "2023-12-12", "close": 9.81, "volume": 421933.0}, {"date": "2023-12-13", "close": 9.86, "volume": 655528.0}, {"date": "2023-12-14", "close": 10.05, "volume": 824912.0}, {"date": "2023-12-15", "close": 10.02, "volume": 618052.0}, {"date": "2023-12-18", "close": 9.95, "volume": 786745.0}, {"date": "2023-12-19", "close": 9.98, "volume": 734193.0}, {"date": "2023-12-20", "close": 9.95, "volume": 487163.0}, {"date": "2023-12-21", "close": 9.94, "volume": 588561.0}, {"date": "2023-12-22", "close": 9.94, "volume": 541937.0}, {"date": "2023-12-26", "close": 9.88, "volume": 891489.0}, {"date": "2023-12-27", "close": 9.95, "volume": 774497.0}, {"date": "2023-12-28", "close": 9.85, "volume": 621056.0}, {"date": "2023-12-29", "close": 9.88, "volume": 939427.0}, {"date": "2024-01-02", "close": 9.94, "volume": 302812.0}, {"date": "2024-01-03", "close": 9.95, "volume": 345002.0}, {"date": "2024-01-04", "close": 9.89, "volume": 380098.0}, {"date": "2024-01-05", "close": 9.85, "volume": 410110.0}, {"date": "2024-01-08", "close": 9.95, "volume": 354342.0}, {"date": "2024-01-09", "close": 9.92, "volume": 165004.0}, {"date": "2024-01-10", "close": 9.92, "volume": 272532.0}, {"date": "2024-01-11", "close": 9.82, "volume": 569466.0}, {"date": "2024-01-12", "close": 9.82, "volume": 308718.0}, {"date": "2024-01-16", "close": 9.73, "volume": 360537.0}, {"date": "2024-01-17", "close": 9.69, "volume": 304615.0}, {"date": "2024-01-18", "close": 9.6, "volume": 269462.0}, {"date": "2024-01-19", "close": 9.6, "volume": 306633.0}, {"date": "2024-01-22", "close": 9.64, "volume": 367431.0}, {"date": "2024-01-23", "close": 9.6, "volume": 362741.0}, {"date": "2024-01-24", "close": 9.61, "volume": 287512.0}, {"date": "2024-01-25", "close": 9.67, "volume": 232272.0}, {"date": "2024-01-26", "close": 9.77, "volume": 592713.0}, {"date": "2024-01-29", "close": 9.88, "volume": 360624.0}, {"date": "2024-01-30", "close": 9.92, "volume": 445213.0}, {"date": "2024-01-31", "close": 9.98, "volume": 461405.0}, {"date": "2024-02-01", "close": 10.08, "volume": 383152.0}, {"date": "2024-02-02", "close": 10.03, "volume": 509182.0}, {"date": "2024-02-05", "close": 9.92, "volume": 540502.0}, {"date": "2024-02-06", "close": 9.98, "volume": 309783.0}, {"date": "2024-02-07", "close": 10.01, "volume": 298899.0}, {"date": "2024-02-08", "close": 10.04, "volume": 320380.0}, {"date": "2024-02-09", "close": 10.07, "volume": 317518.0}, {"date": "2024-02-12", "close": 10.19, "volume": 300377.0}, {"date": "2024-02-13", "close": 10.11, "volume": 360268.0}, {"date": "2024-02-14", "close": 10.18, "volume": 324113.0}, {"date": "2024-02-15", "close": 10.3, "volume": 364754.0}, {"date": "2024-02-16", "close": 10.27, "volume": 366186.0}, {"date": "2024-02-20", "close": 10.27, "volume": 275293.0}, {"date": "2024-02-21", "close": 10.29, "volume": 231363.0}, {"date": "2024-02-22", "close": 10.33, "volume": 310895.0}, {"date": "2024-02-23", "close": 10.4, "volume": 212105.0}, {"date": "2024-02-26", "close": 10.31, "volume": 217623.0}, {"date": "2024-02-27", "close": 10.25, "volume": 250174.0}, {"date": "2024-02-28", "close": 10.34, "volume": 295133.0}, {"date": "2024-02-29", "close": 10.41, "volume": 220993.0}, {"date": "2024-03-01", "close": 10.54, "volume": 405495.0}, {"date": "2024-03-04", "close": 10.52, "volume": 370981.0}, {"date": "2024-03-05", "close": 10.58, "volume": 254900.0}, {"date": "2024-03-06", "close": 10.59, "volume": 222110.0}, {"date": "2024-03-07", "close": 10.62, "volume": 204803.0}, {"date": "2024-03-08", "close": 10.6, "volume": 449439.0}, {"date": "2024-03-11", "close": 10.56, "volume": 224815.0}, {"date": "2024-03-12", "close": 10.47, "volume": 470576.0}, {"date": "2024-03-13", "close": 10.47, "volume": 264504.0}, {"date": "2024-03-14", "close": 10.37, "volume": 383082.0}, {"date": "2024-03-15", "close": 10.47, "volume": 234986.0}, {"date": "2024-03-18", "close": 10.54, "volume": 219692.0}, {"date": "2024-03-19", "close": 10.55, "volume": 192835.0}, {"date": "2024-03-20", "close": 10.54, "volume": 238167.0}, {"date": "2024-03-21", "close": 10.53, "volume": 188120.0}, {"date": "2024-03-22", "close": 10.56, "volume": 345006.0}, {"date": "2024-03-25", "close": 10.51, "volume": 158723.0}, {"date": "2024-03-26", "close": 10.56, "volume": 183283.0}, {"date": "2024-03-27", "close": 10.6, "volume": 236823.0}, {"date": "2024-03-28", "close": 10.56, "volume": 381548.0}, {"date": "2024-04-01", "close": 10.45, "volume": 358651.0}, {"date": "2024-04-02", "close": 10.44, "volume": 460901.0}, {"date": "2024-04-03", "close": 10.44, "volume": 403040.0}, {"date": "2024-04-04", "close": 10.43, "volume": 230525.0}, {"date": "2024-04-05", "close": 10.45, "volume": 182359.0}, {"date": "2024-04-08", "close": 10.48, "volume": 247425.0}, {"date": "2024-04-09", "close": 10.48, "volume": 182360.0}, {"date": "2024-04-10", "close": 10.41, "volume": 601440.0}, {"date": "2024-04-11", "close": 10.42, "volume": 358771.0}, {"date": "2024-04-12", "close": 10.39, "volume": 219974.0}, {"date": "2024-04-15", "close": 10.25, "volume": 268310.0}, {"date": "2024-04-16", "close": 10.29, "volume": 340695.0}, {"date": "2024-04-17", "close": 10.29, "volume": 277874.0}, {"date": "2024-04-18", "close": 10.22, "volume": 118837.0}, {"date": "2024-04-19", "close": 10.18, "volume": 279214.0}, {"date": "2024-04-22", "close": 10.16, "volume": 221175.0}, {"date": "2024-04-23", "close": 10.25, "volume": 268470.0}, {"date": "2024-04-24", "close": 10.29, "volume": 207988.0}, {"date": "2024-04-25", "close": 10.22, "volume": 146297.0}, {"date": "2024-04-26", "close": 10.25, "volume": 136532.0}, {"date": "2024-04-29", "close": 10.32, "volume": 133645.0}, {"date": "2024-04-30", "close": 10.29, "volume": 167744.0}, {"date": "2024-05-01", "close": 10.31, "volume": 364250.0}, {"date": "2024-05-02", "close": 10.37, "volume": 188303.0}, {"date": "2024-05-03", "close": 10.43, "volume": 241266.0}, {"date": "2024-05-06", "close": 10.54, "volume": 213744.0}, {"date": "2024-05-07", "close": 10.65, "volume": 190671.0}, {"date": "2024-05-08", "close": 10.76, "volume": 191732.0}, {"date": "2024-05-09", "close": 10.7, "volume": 236355.0}, {"date": "2024-05-10", "close": 10.65, "volume": 162281.0}, {"date": "2024-05-13", "close": 10.58, "volume": 121638.0}, {"date": "2024-05-14", "close": 10.54, "volume": 216667.0}, {"date": "2024-05-15", "close": 10.59, "volume": 331925.0}, {"date": "2024-05-16", "close": 10.58, "volume": 126824.0}, {"date": "2024-05-17", "close": 10.58, "volume": 120627.0}, {"date": "2024-05-20", "close": 10.595, "volume": 129816.0}, {"date": "2024-05-21", "close": 10.58, "volume": 160924.0}, {"date": "2024-05-22", "close": 10.43, "volume": 326474.0}, {"date": "2024-05-23", "close": 10.34, "volume": 262356.0}, {"date": "2024-05-24", "close": 10.405, "volume": 210802.0}, {"date": "2024-05-28", "close": 10.25, "volume": 506902.0}, {"date": "2024-05-29", "close": 10.095, "volume": 450487.0}, {"date": "2024-05-30", "close": 10.13, "volume": 277261.0}, {"date": "2024-05-31", "close": 10.28, "volume": 216753.0}, {"date": "2024-06-03", "close": 10.35, "volume": 324746.0}, {"date": "2024-06-04", "close": 10.45, "volume": 312987.0}, {"date": "2024-06-05", "close": 10.57, "volume": 348774.0}, {"date": "2024-06-06", "close": 10.68, "volume": 353704.0}, {"date": "2024-06-07", "close": 10.64, "volume": 184587.0}, {"date": "2024-06-10", "close": 10.68, "volume": 193099.0}, {"date": "2024-06-11", "close": 10.75, "volume": 284825.0}, {"date": "2024-06-12", "close": 10.68, "volume": 385475.0}, {"date": "2024-06-13", "close": 10.85, "volume": 278528.0}, {"date": "2024-06-14", "close": 10.87, "volume": 204240.0}, {"date": "2024-06-17", "close": 10.76, "volume": 243454.0}, {"date": "2024-06-18", "close": 10.87, "volume": 222270.0}, {"date": "2024-06-20", "close": 10.83, "volume": 250512.0}, {"date": "2024-06-21", "close": 10.71, "volume": 270882.0}, {"date": "2024-06-24", "close": 10.74, "volume": 297527.0}, {"date": "2024-06-25", "close": 10.77, "volume": 267631.0}, {"date": "2024-06-26", "close": 10.8, "volume": 151454.0}, {"date": "2024-06-27", "close": 10.8, "volume": 287745.0}, {"date": "2024-06-28", "close": 10.79, "volume": 395255.0}, {"date": "2024-07-01", "close": 10.82, "volume": 514988.0}, {"date": "2024-07-02", "close": 10.79, "volume": 430188.0}, {"date": "2024-07-03", "close": 10.79, "volume": 303602.0}, {"date": "2024-07-05", "close": 10.76, "volume": 632758.0}, {"date": "2024-07-08", "close": 10.71, "volume": 466144.0}, {"date": "2024-07-09", "close": 10.69, "volume": 519871.0}, {"date": "2024-07-10", "close": 10.71, "volume": 931825.0}, {"date": "2024-07-11", "close": 10.83, "volume": 478252.0}, {"date": "2024-07-12", "close": 10.87, "volume": 555453.0}, {"date": "2024-07-15", "close": 10.79, "volume": 436977.0}, {"date": "2024-07-16", "close": 10.79, "volume": 601203.0}, {"date": "2024-07-17", "close": 10.77, "volume": 465690.0}, {"date": "2024-07-18", "close": 10.72, "volume": 292003.0}, {"date": "2024-07-19", "close": 10.67, "volume": 261791.0}, {"date": "2024-07-22", "close": 10.67, "volume": 703535.0}, {"date": "2024-07-23", "close": 10.69, "volume": 542300.0}, {"date": "2024-07-24", "close": 10.63, "volume": 521749.0}, {"date": "2024-07-25", "close": 10.64, "volume": 678000.0}, {"date": "2024-07-26", "close": 10.65, "volume": 754888.0}, {"date": "2024-07-29", "close": 10.66, "volume": 505275.0}, {"date": "2024-07-30", "close": 10.67, "volume": 450399.0}, {"date": "2024-07-31", "close": 10.72, "volume": 583963.0}, {"date": "2024-08-01", "close": 10.77, "volume": 915037.0}, {"date": "2024-08-02", "close": 10.86, "volume": 933161.0}, {"date": "2024-08-05", "close": 10.72, "volume": 592073.0}, {"date": "2024-08-06", "close": 10.86, "volume": 808709.0}, {"date": "2024-08-07", "close": 10.91, "volume": 566342.0}, {"date": "2024-08-08", "close": 10.87, "volume": 383003.0}, {"date": "2024-08-09", "close": 10.95, "volume": 595386.0}, {"date": "2024-08-12", "close": 11.02, "volume": 395299.0}, {"date": "2024-08-13", "close": 11.09, "volume": 342535.0}, {"date": "2024-08-14", "close": 11.09, "volume": 178633.0}, {"date": "2024-08-15", "close": 10.92, "volume": 739008.0}, {"date": "2024-08-16", "close": 11.01, "volume": 407640.0}, {"date": "2024-08-19", "close": 11.06, "volume": 377230.0}, {"date": "2024-08-20", "close": 11.14, "volume": 349412.0}, {"date": "2024-08-21", "close": 11.2, "volume": 335113.0}, {"date": "2024-08-22", "close": 11.2, "volume": 270194.0}, {"date": "2024-08-23", "close": 11.25, "volume": 266474.0}, {"date": "2024-08-26", "close": 11.26, "volume": 268170.0}, {"date": "2024-08-27", "close": 11.33, "volume": 182312.0}, {"date": "2024-08-28", "close": 11.34, "volume": 192110.0}, {"date": "2024-08-29", "close": 11.42, "volume": 370193.0}, {"date": "2024-08-30", "close": 11.44, "volume": 326041.0}, {"date": "2024-09-03", "close": 11.53, "volume": 429092.0}, {"date": "2024-09-04", "close": 11.68, "volume": 654937.0}, {"date": "2024-09-05", "close": 11.58, "volume": 365270.0}, {"date": "2024-09-06", "close": 11.57, "volume": 259988.0}, {"date": "2024-09-09", "close": 11.59, "volume": 319218.0}, {"date": "2024-09-10", "close": 11.75, "volume": 310093.0}, {"date": "2024-09-11", "close": 11.78, "volume": 607255.0}, {"date": "2024-09-12", "close": 11.82, "volume": 341936.0}, {"date": "2024-09-13", "close": 11.76, "volume": 312683.0}, {"date": "2024-09-16", "close": 11.69, "volume": 404348.0}, {"date": "2024-09-17", "close": 11.66, "volume": 344248.0}, {"date": "2024-09-18", "close": 11.54, "volume": 542009.0}, {"date": "2024-09-19", "close": 11.54, "volume": 447657.0}, {"date": "2024-09-20", "close": 11.5, "volume": 243134.0}, {"date": "2024-09-23", "close": 11.5, "volume": 318465.0}, {"date": "2024-09-24", "close": 11.5, "volume": 214198.0}, {"date": "2024-09-25", "close": 11.53, "volume": 202138.0}, {"date": "2024-09-26", "close": 11.53, "volume": 269481.0}, {"date": "2024-09-27", "close": 11.61, "volume": 334538.0}, {"date": "2024-09-30", "close": 11.66, "volume": 327233.0}, {"date": "2024-10-01", "close": 11.74, "volume": 405049.0}, {"date": "2024-10-02", "close": 11.72, "volume": 235675.0}, {"date": "2024-10-03", "close": 11.72, "volume": 167872.0}, {"date": "2024-10-04", "close": 11.66, "volume": 304284.0}, {"date": "2024-10-07", "close": 11.59, "volume": 250720.0}, {"date": "2024-10-08", "close": 11.62, "volume": 270728.0}, {"date": "2024-10-09", "close": 11.61, "volume": 182391.0}, {"date": "2024-10-10", "close": 11.55, "volume": 215074.0}, {"date": "2024-10-11", "close": 11.56, "volume": 195833.0}, {"date": "2024-10-14", "close": 11.54, "volume": 336743.0}, {"date": "2024-10-15", "close": 11.52, "volume": 404486.0}, {"date": "2024-10-16", "close": 11.54, "volume": 307668.0}, {"date": "2024-10-17", "close": 11.51, "volume": 308992.0}, {"date": "2024-10-18", "close": 11.51, "volume": 276091.0}, {"date": "2024-10-21", "close": 11.45, "volume": 282176.0}, {"date": "2024-10-22", "close": 11.39, "volume": 223813.0}, {"date": "2024-10-23", "close": 11.18, "volume": 391780.0}, {"date": "2024-10-24", "close": 11.1, "volume": 382568.0}, {"date": "2024-10-25", "close": 10.98, "volume": 551849.0}, {"date": "2024-10-28", "close": 11.05, "volume": 328038.0}, {"date": "2024-10-29", "close": 11.03, "volume": 471878.0}, {"date": "2024-10-30", "close": 11.05, "volume": 342609.0}, {"date": "2024-10-31", "close": 11.15, "volume": 350977.0}, {"date": "2024-11-01", "close": 11.04, "volume": 386614.0}, {"date": "2024-11-04", "close": 11.11, "volume": 253400.0}, {"date": "2024-11-05", "close": 11.24, "volume": 265022.0}, {"date": "2024-11-06", "close": 11.13, "volume": 470526.0}, {"date": "2024-11-07", "close": 11.13, "volume": 453596.0}, {"date": "2024-11-08", "close": 11.2, "volume": 388820.0}, {"date": "2024-11-11", "close": 11.34, "volume": 236944.0}, {"date": "2024-11-12", "close": 11.3, "volume": 252816.0}, {"date": "2024-11-13", "close": 11.33, "volume": 269010.0}, {"date": "2024-11-14", "close": 11.35, "volume": 237074.0}, {"date": "2024-11-15", "close": 11.16, "volume": 418373.0}, {"date": "2024-11-18", "close": 11.15, "volume": 514734.0}, {"date": "2024-11-19", "close": 11.15, "volume": 292892.0}, {"date": "2024-11-20", "close": 11.1, "volume": 186398.0}, {"date": "2024-11-21", "close": 11.15, "volume": 241909.0}, {"date": "2024-11-22", "close": 11.19, "volume": 339597.0}, {"date": "2024-11-25", "close": 11.22, "volume": 385628.0}, {"date": "2024-11-26", "close": 11.26, "volume": 308084.0}, {"date": "2024-11-27", "close": 11.39, "volume": 398466.0}, {"date": "2024-11-29", "close": 11.48, "volume": 162889.0}, {"date": "2024-12-02", "close": 11.55, "volume": 391813.0}, {"date": "2024-12-03", "close": 11.55, "volume": 260006.0}, {"date": "2024-12-04", "close": 11.58, "volume": 258093.0}, {"date": "2024-12-05", "close": 11.44, "volume": 206579.0}, {"date": "2024-12-06", "close": 11.57, "volume": 293382.0}, {"date": "2024-12-09", "close": 11.61, "volume": 310657.0}, {"date": "2024-12-10", "close": 11.59, "volume": 299788.0}, {"date": "2024-12-11", "close": 11.57, "volume": 380581.0}, {"date": "2024-12-12", "close": 11.46, "volume": 446131.0}, {"date": "2024-12-13", "close": 11.34, "volume": 285891.0}, {"date": "2024-12-16", "close": 11.15, "volume": 564082.0}, {"date": "2024-12-17", "close": 11.06, "volume": 532373.0}, {"date": "2024-12-18", "close": 10.97, "volume": 412625.0}, {"date": "2024-12-19", "close": 10.86, "volume": 645795.0}, {"date": "2024-12-20", "close": 10.8, "volume": 472081.0}, {"date": "2024-12-23", "close": 10.82, "volume": 433794.0}, {"date": "2024-12-24", "close": 10.77, "volume": 246817.0}, {"date": "2024-12-26", "close": 10.78, "volume": 486597.0}, {"date": "2024-12-27", "close": 10.74, "volume": 592695.0}, {"date": "2024-12-30", "close": 10.7, "volume": 826198.0}, {"date": "2024-12-31", "close": 10.81, "volume": 662193.0}, {"date": "2025-01-02", "close": 10.95, "volume": 196244.0}, {"date": "2025-01-03", "close": 10.99, "volume": 189995.0}, {"date": "2025-01-06", "close": 10.94, "volume": 453110.0}, {"date": "2025-01-07", "close": 10.96, "volume": 380293.0}, {"date": "2025-01-08", "close": 11.03, "volume": 361277.0}, {"date": "2025-01-10", "close": 10.87, "volume": 368697.0}, {"date": "2025-01-13", "close": 10.83, "volume": 402848.0}, {"date": "2025-01-14", "close": 10.93, "volume": 244417.0}, {"date": "2025-01-15", "close": 10.94, "volume": 346501.0}, {"date": "2025-01-16", "close": 10.93, "volume": 132114.0}, {"date": "2025-01-17", "close": 10.96, "volume": 187836.0}, {"date": "2025-01-21", "close": 11.05, "volume": 365833.0}, {"date": "2025-01-22", "close": 11.08, "volume": 217179.0}, {"date": "2025-01-23", "close": 11.09, "volume": 333207.0}, {"date": "2025-01-24", "close": 11.05, "volume": 181630.0}, {"date": "2025-01-27", "close": 11.09, "volume": 309773.0}, {"date": "2025-01-28", "close": 11.11, "volume": 154421.0}, {"date": "2025-01-29", "close": 11.05, "volume": 158163.0}, {"date": "2025-01-30", "close": 11.16, "volume": 172723.0}, {"date": "2025-01-31", "close": 11.22, "volume": 283288.0}, {"date": "2025-02-03", "close": 11.18, "volume": 525185.0}, {"date": "2025-02-04", "close": 11.28, "volume": 306772.0}, {"date": "2025-02-05", "close": 11.21, "volume": 587210.0}, {"date": "2025-02-06", "close": 11.26, "volume": 225167.0}, {"date": "2025-02-07", "close": 11.26, "volume": 187512.0}, {"date": "2025-02-10", "close": 11.29, "volume": 166810.0}, {"date": "2025-02-11", "close": 11.27, "volume": 217538.0}, {"date": "2025-02-12", "close": 11.15, "volume": 302775.0}, {"date": "2025-02-13", "close": 11.14, "volume": 238638.0}, {"date": "2025-02-14", "close": 11.2, "volume": 261459.0}, {"date": "2025-02-18", "close": 11.14, "volume": 339799.0}, {"date": "2025-02-19", "close": 11.19, "volume": 246422.0}, {"date": "2025-02-20", "close": 11.16, "volume": 249924.0}, {"date": "2025-02-21", "close": 11.12, "volume": 191970.0}, {"date": "2025-02-24", "close": 11.19, "volume": 153801.0}, {"date": "2025-02-25", "close": 11.22, "volume": 226122.0}, {"date": "2025-02-26", "close": 11.25, "volume": 234890.0}, {"date": "2025-02-27", "close": 11.19, "volume": 349941.0}, {"date": "2025-02-28", "close": 11.26, "volume": 255865.0}, {"date": "2025-03-03", "close": 11.28, "volume": 283683.0}, {"date": "2025-03-04", "close": 11.19, "volume": 243595.0}, {"date": "2025-03-05", "close": 11.26, "volume": 173793.0}, {"date": "2025-03-06", "close": 11.19, "volume": 156319.0}, {"date": "2025-03-07", "close": 11.18, "volume": 226355.0}, {"date": "2025-03-10", "close": 11.17, "volume": 303088.0}, {"date": "2025-03-11", "close": 11.17, "volume": 188082.0}, {"date": "2025-03-12", "close": 11.13, "volume": 155548.0}, {"date": "2025-03-13", "close": 11.08, "volume": 257735.0}, {"date": "2025-03-14", "close": 11.04, "volume": 152284.0}, {"date": "2025-03-17", "close": 11.02, "volume": 132609.0}, {"date": "2025-03-18", "close": 10.97, "volume": 237989.0}, {"date": "2025-03-19", "close": 10.95, "volume": 290711.0}, {"date": "2025-03-20", "close": 11.01, "volume": 225889.0}, {"date": "2025-03-21", "close": 11.04, "volume": 200486.0}, {"date": "2025-03-24", "close": 11.09, "volume": 323991.0}, {"date": "2025-03-25", "close": 10.98, "volume": 197463.0}, {"date": "2025-03-26", "close": 10.9, "volume": 231357.0}, {"date": "2025-03-27", "close": 10.84, "volume": 300416.0}, {"date": "2025-03-28", "close": 10.81, "volume": 246682.0}, {"date": "2025-03-31", "close": 10.91, "volume": 442156.0}, {"date": "2025-04-01", "close": 10.9, "volume": 371262.0}, {"date": "2025-04-02", "close": 10.9, "volume": 223760.0}, {"date": "2025-04-03", "close": 10.96, "volume": 519680.0}, {"date": "2025-04-04", "close": 10.79, "volume": 620824.0}, {"date": "2025-04-07", "close": 10.25, "volume": 923526.0}, {"date": "2025-04-08", "close": 9.84, "volume": 1390583.0}, {"date": "2025-04-09", "close": 10.09, "volume": 1620773.0}, {"date": "2025-04-10", "close": 9.75, "volume": 704246.0}, {"date": "2025-04-11", "close": 9.9, "volume": 667635.0}, {"date": "2025-04-14", "close": 10.12, "volume": 494347.0}, {"date": "2025-04-15", "close": 10.17, "volume": 395759.0}, {"date": "2025-04-16", "close": 10.28, "volume": 410807.0}, {"date": "2025-04-17", "close": 10.35, "volume": 475416.0}, {"date": "2025-04-21", "close": 10.14, "volume": 385566.0}, {"date": "2025-04-22", "close": 10.24, "volume": 351335.0}, {"date": "2025-04-23", "close": 10.21, "volume": 628038.0}, {"date": "2025-04-24", "close": 10.35, "volume": 276236.0}, {"date": "2025-04-25", "close": 10.38, "volume": 340755.0}, {"date": "2025-04-28", "close": 10.44, "volume": 196826.0}, {"date": "2025-04-29", "close": 10.46, "volume": 217913.0}, {"date": "2025-04-30", "close": 10.53, "volume": 290380.0}, {"date": "2025-05-01", "close": 10.6, "volume": 365098.0}, {"date": "2025-05-02", "close": 10.59, "volume": 163606.0}, {"date": "2025-05-05", "close": 10.55, "volume": 228793.0}, {"date": "2025-05-06", "close": 10.6, "volume": 210766.0}, {"date": "2025-05-07", "close": 10.65, "volume": 306130.0}, {"date": "2025-05-08", "close": 10.63, "volume": 235263.0}, {"date": "2025-05-09", "close": 10.62, "volume": 219123.0}, {"date": "2025-05-12", "close": 10.58, "volume": 248517.0}, {"date": "2025-05-13", "close": 10.55, "volume": 289552.0}, {"date": "2025-05-14", "close": 10.46, "volume": 234079.0}, {"date": "2025-05-15", "close": 10.51, "volume": 195008.0}, {"date": "2025-05-16", "close": 10.48, "volume": 189531.0}, {"date": "2025-05-19", "close": 10.51, "volume": 244447.0}, {"date": "2025-05-20", "close": 10.42, "volume": 202408.0}, {"date": "2025-05-21", "close": 10.24, "volume": 630457.0}, {"date": "2025-05-22", "close": 10.33, "volume": 305439.0}, {"date": "2025-05-23", "close": 10.28, "volume": 186346.0}, {"date": "2025-05-27", "close": 10.4, "volume": 161649.0}, {"date": "2025-05-28", "close": 10.39, "volume": 237485.0}, {"date": "2025-05-29", "close": 10.4, "volume": 188466.0}, {"date": "2025-05-30", "close": 10.4, "volume": 241976.0}, {"date": "2025-06-02", "close": 10.4, "volume": 244509.0}, {"date": "2025-06-03", "close": 10.33, "volume": 242533.0}, {"date": "2025-06-04", "close": 10.3, "volume": 385755.0}, {"date": "2025-06-05", "close": 10.37, "volume": 161256.0}, {"date": "2025-06-06", "close": 10.25, "volume": 449147.0}, {"date": "2025-06-09", "close": 10.23, "volume": 343638.0}, {"date": "2025-06-10", "close": 10.27, "volume": 139418.0}, {"date": "2025-06-11", "close": 10.35, "volume": 231710.0}, {"date": "2025-06-12", "close": 10.37, "volume": 315859.0}, {"date": "2025-06-13", "close": 10.27, "volume": 156004.0}, {"date": "2025-06-16", "close": 10.28, "volume": 203571.0}, {"date": "2025-06-17", "close": 10.25, "volume": 242386.0}, {"date": "2025-06-18", "close": 10.23, "volume": 168729.0}, {"date": "2025-06-20", "close": 10.2, "volume": 307405.0}, {"date": "2025-06-23", "close": 10.23, "volume": 276960.0}, {"date": "2025-06-24", "close": 10.26, "volume": 195261.0}, {"date": "2025-06-25", "close": 10.21, "volume": 157586.0}, {"date": "2025-06-26", "close": 10.28, "volume": 271799.0}, {"date": "2025-06-27", "close": 10.32, "volume": 303241.0}, {"date": "2025-06-30", "close": 10.37, "volume": 366865.0}, {"date": "2025-07-01", "close": 10.47, "volume": 527086.0}, {"date": "2025-07-02", "close": 10.44, "volume": 341113.0}, {"date": "2025-07-03", "close": 10.42, "volume": 220119.0}, {"date": "2025-07-07", "close": 10.38, "volume": 299435.0}, {"date": "2025-07-08", "close": 10.4, "volume": 221208.0}, {"date": "2025-07-09", "close": 10.35, "volume": 254158.0}, {"date": "2025-07-10", "close": 10.39, "volume": 272276.0}, {"date": "2025-07-11", "close": 10.36, "volume": 266836.0}, {"date": "2025-07-14", "close": 10.31, "volume": 391149.0}, {"date": "2025-07-15", "close": 10.25, "volume": 237571.0}, {"date": "2025-07-16", "close": 10.13, "volume": 463893.0}, {"date": "2025-07-17", "close": 10.07, "volume": 435439.0}, {"date": "2025-07-18", "close": 9.95, "volume": 477636.0}, {"date": "2025-07-21", "close": 9.92, "volume": 441247.0}, {"date": "2025-07-22", "close": 9.94, "volume": 253307.0}, {"date": "2025-07-23", "close": 9.91, "volume": 512294.0}, {"date": "2025-07-24", "close": 9.88, "volume": 369693.0}, {"date": "2025-07-25", "close": 9.88, "volume": 196337.0}, {"date": "2025-07-28", "close": 9.87, "volume": 334582.0}, {"date": "2025-07-29", "close": 9.93, "volume": 333704.0}, {"date": "2025-07-30", "close": 9.87, "volume": 227873.0}, {"date": "2025-07-31", "close": 9.93, "volume": 248968.0}, {"date": "2025-08-01", "close": 10.07, "volume": 337871.0}, {"date": "2025-08-04", "close": 10.02, "volume": 412210.0}, {"date": "2025-08-05", "close": 10.07, "volume": 380056.0}, {"date": "2025-08-06", "close": 10.08, "volume": 283009.0}, {"date": "2025-08-07", "close": 10.04, "volume": 292649.0}, {"date": "2025-08-08", "close": 10.06, "volume": 286916.0}, {"date": "2025-08-11", "close": 10.05, "volume": 316420.0}, {"date": "2025-08-12", "close": 10.1, "volume": 311584.0}, {"date": "2025-08-13", "close": 10.14, "volume": 362705.0}, {"date": "2025-08-14", "close": 10.15, "volume": 216376.0}, {"date": "2025-08-15", "close": 10.08, "volume": 333009.0}, {"date": "2025-08-18", "close": 10.05, "volume": 324195.0}, {"date": "2025-08-19", "close": 9.99, "volume": 318397.0}, {"date": "2025-08-20", "close": 10.0, "volume": 140775.0}, {"date": "2025-08-21", "close": 9.97, "volume": 246293.0}, {"date": "2025-08-22", "close": 10.02, "volume": 424774.0}, {"date": "2025-08-25", "close": 10.06, "volume": 280995.0}, {"date": "2025-08-26", "close": 10.08, "volume": 207402.0}, {"date": "2025-08-27", "close": 10.06, "volume": 274651.0}, {"date": "2025-08-28", "close": 10.03, "volume": 405645.0}, {"date": "2025-08-29", "close": 10.13, "volume": 290342.0}, {"date": "2025-09-02", "close": 10.06, "volume": 333965.0}, {"date": "2025-09-03", "close": 10.09, "volume": 428291.0}, {"date": "2025-09-04", "close": 10.12, "volume": 349578.0}, {"date": "2025-09-05", "close": 10.21, "volume": 493322.0}, {"date": "2025-09-08", "close": 10.38, "volume": 544819.0}, {"date": "2025-09-09", "close": 10.34, "volume": 382108.0}, {"date": "2025-09-10", "close": 10.5, "volume": 319822.0}, {"date": "2025-09-11", "close": 10.53, "volume": 306304.0}, {"date": "2025-09-12", "close": 10.57, "volume": 251349.0}, {"date": "2025-09-15", "close": 10.54, "volume": 367886.0}, {"date": "2025-09-16", "close": 10.59, "volume": 373721.0}, {"date": "2025-09-17", "close": 10.62, "volume": 554920.0}, {"date": "2025-09-18", "close": 10.65, "volume": 267014.0}, {"date": "2025-09-19", "close": 10.62, "volume": 157729.0}, {"date": "2025-09-22", "close": 10.44, "volume": 469245.0}, {"date": "2025-09-23", "close": 10.49, "volume": 306745.0}, {"date": "2025-09-24", "close": 10.45, "volume": 279467.0}, {"date": "2025-09-25", "close": 10.43, "volume": 265967.0}, {"date": "2025-09-26", "close": 10.46, "volume": 143952.0}, {"date": "2025-09-29", "close": 10.46, "volume": 202554.0}, {"date": "2025-09-30", "close": 10.59, "volume": 316875.0}, {"date": "2025-10-01", "close": 10.63, "volume": 535844.0}, {"date": "2025-10-02", "close": 10.61, "volume": 212008.0}, {"date": "2025-10-03", "close": 10.56, "volume": 324152.0}, {"date": "2025-10-06", "close": 10.56, "volume": 229907.0}, {"date": "2025-10-07", "close": 10.57, "volume": 315587.0}, {"date": "2025-10-08", "close": 10.62, "volume": 241204.0}, {"date": "2025-10-09", "close": 10.63, "volume": 263610.0}, {"date": "2025-10-10", "close": 10.65, "volume": 193240.0}, {"date": "2025-10-13", "close": 10.69, "volume": 328217.0}, {"date": "2025-10-14", "close": 10.69, "volume": 279449.0}, {"date": "2025-10-15", "close": 10.65, "volume": 183621.0}, {"date": "2025-10-16", "close": 10.65, "volume": 231733.0}, {"date": "2025-10-17", "close": 10.57, "volume": 329483.0}, {"date": "2025-10-20", "close": 10.59, "volume": 190258.0}, {"date": "2025-10-21", "close": 10.64, "volume": 279765.0}, {"date": "2025-10-22", "close": 10.53, "volume": 207999.0}, {"date": "2025-10-23", "close": 10.53, "volume": 276190.0}, {"date": "2025-10-24", "close": 10.54, "volume": 268148.0}, {"date": "2025-10-27", "close": 10.59, "volume": 236515.0}, {"date": "2025-10-28", "close": 10.63, "volume": 333075.0}, {"date": "2025-10-29", "close": 10.65, "volume": 377572.0}, {"date": "2025-10-30", "close": 10.59, "volume": 370302.0}, {"date": "2025-10-31", "close": 10.65, "volume": 361714.0}, {"date": "2025-11-03", "close": 10.66, "volume": 406596.0}, {"date": "2025-11-04", "close": 10.67, "volume": 315073.0}, {"date": "2025-11-05", "close": 10.64, "volume": 370159.0}, {"date": "2025-11-06", "close": 10.61, "volume": 291941.0}, {"date": "2025-11-07", "close": 10.6, "volume": 254361.0}, {"date": "2025-11-10", "close": 10.66, "volume": 263509.0}, {"date": "2025-11-11", "close": 10.72, "volume": 400732.0}, {"date": "2025-11-12", "close": 10.74, "volume": 348342.0}, {"date": "2025-11-13", "close": 10.74, "volume": 303569.0}, {"date": "2025-11-14", "close": 10.66, "volume": 232699.0}, {"date": "2025-11-17", "close": 10.64, "volume": 443930.0}, {"date": "2025-11-18", "close": 10.65, "volume": 253038.0}, {"date": "2025-11-19", "close": 10.62, "volume": 238644.0}, {"date": "2025-11-20", "close": 10.54, "volume": 251772.0}, {"date": "2025-11-21", "close": 10.55, "volume": 257161.0}, {"date": "2025-11-24", "close": 10.61, "volume": 284360.0}, {"date": "2025-11-25", "close": 10.64, "volume": 266217.0}, {"date": "2025-11-26", "close": 10.62, "volume": 318862.0}, {"date": "2025-11-28", "close": 10.65, "volume": 182574.0}, {"date": "2025-12-01", "close": 10.6, "volume": 529391.0}, {"date": "2025-12-02", "close": 10.62, "volume": 375114.0}, {"date": "2025-12-03", "close": 10.6, "volume": 594014.0}, {"date": "2025-12-04", "close": 10.59, "volume": 559978.0}, {"date": "2025-12-05", "close": 10.58, "volume": 455426.0}, {"date": "2025-12-08", "close": 10.54, "volume": 514774.0}, {"date": "2025-12-09", "close": 10.54, "volume": 532383.0}, {"date": "2025-12-10", "close": 10.57, "volume": 340508.0}, {"date": "2025-12-11", "close": 10.57, "volume": 259400.0}, {"date": "2025-12-12", "close": 10.54, "volume": 288291.0}, {"date": "2025-12-15", "close": 10.45, "volume": 618717.0}, {"date": "2025-12-16", "close": 10.4, "volume": 528470.0}, {"date": "2025-12-17", "close": 10.33, "volume": 522120.0}, {"date": "2025-12-18", "close": 10.34, "volume": 609019.0}, {"date": "2025-12-19", "close": 10.28, "volume": 647070.0}, {"date": "2025-12-22", "close": 10.19, "volume": 1328113.0}, {"date": "2025-12-23", "close": 10.14, "volume": 826522.0}, {"date": "2025-12-24", "close": 10.17, "volume": 577928.0}, {"date": "2025-12-26", "close": 10.1, "volume": 760241.0}, {"date": "2025-12-29", "close": 10.14, "volume": 1576904.0}, {"date": "2025-12-30", "close": 10.26, "volume": 938397.0}, {"date": "2025-12-31", "close": 10.19, "volume": 1248951.0}, {"date": "2026-01-02", "close": 10.2, "volume": 375854.0}, {"date": "2026-01-05", "close": 10.23, "volume": 394834.0}, {"date": "2026-01-06", "close": 10.26, "volume": 436985.0}, {"date": "2026-01-07", "close": 10.37, "volume": 526931.0}, {"date": "2026-01-08", "close": 10.32, "volume": 375009.0}, {"date": "2026-01-09", "close": 10.39, "volume": 330647.0}, {"date": "2026-01-12", "close": 10.43, "volume": 368955.0}, {"date": "2026-01-13", "close": 10.48, "volume": 272978.0}, {"date": "2026-01-14", "close": 10.54, "volume": 399031.0}, {"date": "2026-01-15", "close": 10.45, "volume": 300943.0}, {"date": "2026-01-16", "close": 10.44, "volume": 313495.0}, {"date": "2026-01-20", "close": 10.36, "volume": 386554.0}, {"date": "2026-01-21", "close": 10.37, "volume": 396396.0}, {"date": "2026-01-22", "close": 10.35, "volume": 526192.0}, {"date": "2026-01-23", "close": 10.35, "volume": 422325.0}, {"date": "2026-01-26", "close": 10.3, "volume": 541118.0}, {"date": "2026-01-27", "close": 10.38, "volume": 497373.0}, {"date": "2026-01-28", "close": 10.39, "volume": 564323.0}, {"date": "2026-01-29", "close": 10.37, "volume": 306201.0}, {"date": "2026-01-30", "close": 10.42, "volume": 411576.0}, {"date": "2026-02-02", "close": 10.5, "volume": 733957.0}, {"date": "2026-02-03", "close": 10.51, "volume": 545970.0}, {"date": "2026-02-04", "close": 10.5, "volume": 680310.0}, {"date": "2026-02-05", "close": 10.54, "volume": 448165.0}, {"date": "2026-02-06", "close": 10.54, "volume": 487747.0}, {"date": "2026-02-09", "close": 10.61, "volume": 448240.0}, {"date": "2026-02-10", "close": 10.62, "volume": 324690.0}, {"date": "2026-02-11", "close": 10.64, "volume": 366923.0}, {"date": "2026-02-12", "close": 10.6, "volume": 461669.0}, {"date": "2026-02-13", "close": 10.6, "volume": 313057.0}, {"date": "2026-02-17", "close": 10.62, "volume": 342041.0}, {"date": "2026-02-18", "close": 10.62, "volume": 397555.0}, {"date": "2026-02-19", "close": 10.6, "volume": 308460.0}, {"date": "2026-02-20", "close": 10.63, "volume": 247270.0}, {"date": "2026-02-23", "close": 10.64, "volume": 401737.0}, {"date": "2026-02-24", "close": 10.66, "volume": 404649.0}, {"date": "2026-02-25", "close": 10.65, "volume": 520899.0}, {"date": "2026-02-26", "close": 10.67, "volume": 1100578.0}, {"date": "2026-02-27", "close": 10.69, "volume": 460198.0}, {"date": "2026-03-02", "close": 10.71, "volume": 723020.0}, {"date": "2026-03-03", "close": 10.66, "volume": 646566.0}, {"date": "2026-03-04", "close": 10.55, "volume": 599301.0}, {"date": "2026-03-05", "close": 10.51, "volume": 570587.0}, {"date": "2026-03-06", "close": 10.58, "volume": 491379.0}, {"date": "2026-03-09", "close": 10.48, "volume": 332152.0}, {"date": "2026-03-10", "close": 10.55, "volume": 600997.0}, {"date": "2026-03-11", "close": 10.51, "volume": 320311.0}, {"date": "2026-03-12", "close": 10.42, "volume": 368329.0}, {"date": "2026-03-13", "close": 10.43, "volume": 379004.0}, {"date": "2026-03-16", "close": 10.39, "volume": 281323.0}, {"date": "2026-03-17", "close": 10.39, "volume": 333789.0}, {"date": "2026-03-18", "close": 10.37, "volume": 215040.0}, {"date": "2026-03-19", "close": 10.36, "volume": 444124.0}, {"date": "2026-03-20", "close": 10.24, "volume": 452981.0}, {"date": "2026-03-23", "close": 10.28, "volume": 395254.0}, {"date": "2026-03-24", "close": 10.18, "volume": 487284.0}, {"date": "2026-03-25", "close": 10.26, "volume": 307398.0}, {"date": "2026-03-26", "close": 10.1, "volume": 456195.0}, {"date": "2026-03-27", "close": 10.07, "volume": 610071.0}, {"date": "2026-03-30", "close": 10.01, "volume": 798510.0}, {"date": "2026-03-31", "close": 10.38, "volume": 548827.0}, {"date": "2026-04-01", "close": 10.34, "volume": 493174.0}, {"date": "2026-04-02", "close": 10.33, "volume": 416567.0}, {"date": "2026-04-06", "close": 10.23, "volume": 472268.0}, {"date": "2026-04-07", "close": 10.26, "volume": 444845.0}, {"date": "2026-04-08", "close": 10.39, "volume": 516018.0}, {"date": "2026-04-09", "close": 10.43, "volume": 262538.0}, {"date": "2026-04-10", "close": 10.39, "volume": 225169.0}, {"date": "2026-04-13", "close": 10.41, "volume": 450149.0}, {"date": "2026-04-14", "close": 10.42, "volume": 574855.0}, {"date": "2026-04-15", "close": 10.29, "volume": 408721.0}, {"date": "2026-04-16", "close": 10.33, "volume": 335939.0}, {"date": "2026-04-17", "close": 10.35, "volume": 400836.0}, {"date": "2026-04-20", "close": 10.39, "volume": 384197.0}, {"date": "2026-04-21", "close": 10.42, "volume": 272084.0}, {"date": "2026-04-22", "close": 10.35, "volume": 323269.0}, {"date": "2026-04-23", "close": 10.31, "volume": 254657.0}, {"date": "2026-04-24", "close": 10.28, "volume": 290393.0}, {"date": "2026-04-27", "close": 10.28, "volume": 399809.0}, {"date": "2026-04-28", "close": 10.28, "volume": 488091.0}, {"date": "2026-04-29", "close": 10.12, "volume": 1422390.0}, {"date": "2026-04-30", "close": 10.18, "volume": 771705.0}, {"date": "2026-05-01", "close": 10.18, "volume": 903888.0}, {"date": "2026-05-04", "close": 10.05, "volume": 1831853.0}, {"date": "2026-05-05", "close": 10.2, "volume": 671999.0}, {"date": "2026-05-06", "close": 10.26, "volume": 593758.0}, {"date": "2026-05-07", "close": 10.23, "volume": 552125.0}, {"date": "2026-05-08", "close": 10.25, "volume": 644529.0}, {"date": "2026-05-11", "close": 10.22, "volume": 634369.0}, {"date": "2026-05-12", "close": 10.26, "volume": 612371.0}, {"date": "2026-05-13", "close": 10.28, "volume": 528603.0}, {"date": "2026-05-14", "close": 10.3, "volume": 599168.0}, {"date": "2026-05-15", "close": 10.13, "volume": 609227.0}, {"date": "2026-05-18", "close": 10.09, "volume": 650784.0}, {"date": "2026-05-19", "close": 10.01, "volume": 793792.0}, {"date": "2026-05-20", "close": 10.06, "volume": 843014.0}, {"date": "2026-05-21", "close": 10.01, "volume": 677635.0}, {"date": "2026-05-22", "close": 10.06, "volume": 522954.0}, {"date": "2026-05-26", "close": 10.17, "volume": 762922.0}, {"date": "2026-05-27", "close": 10.23, "volume": 650436.0}, {"date": "2026-05-28", "close": 10.25, "volume": 902035.0}, {"date": "2026-05-29", "close": 10.31, "volume": 904260.0}, {"date": "2026-06-01", "close": 10.26, "volume": 748862.0}, {"date": "2026-06-02", "close": 10.24, "volume": 1084298.0}, {"date": "2026-06-03", "close": 10.2, "volume": 865032.0}, {"date": "2026-06-04", "close": 10.24, "volume": 794283.0}, {"date": "2026-06-05", "close": 10.18, "volume": 602890.0}, {"date": "2026-06-08", "close": 10.18, "volume": 765022.0}, {"date": "2026-06-09", "close": 10.28, "volume": 577434.0}, {"date": "2026-06-10", "close": 10.27, "volume": 938149.0}, {"date": "2026-06-11", "close": 10.33, "volume": 1005681.0}, {"date": "2026-06-12", "close": 10.37, "volume": 746156.0}, {"date": "2026-06-15", "close": 10.34, "volume": 696805.0}, {"date": "2026-06-16", "close": 10.33, "volume": 714137.0}, {"date": "2026-06-17", "close": 10.29, "volume": 423529.0}, {"date": "2026-06-18", "close": 10.39, "volume": 453529.0}, {"date": "2026-06-22", "close": 10.33, "volume": 546829.0}, {"date": "2026-06-23", "close": 10.34, "volume": 555254.0}, {"date": "2026-06-24", "close": 10.45, "volume": 499038.0}, {"date": "2026-06-25", "close": 10.37, "volume": 687956.0}, {"date": "2026-06-26", "close": 10.49, "volume": 577022.0}, {"date": "2026-06-29", "close": 10.53, "volume": 507072.0}, {"date": "2026-06-30", "close": 10.57, "volume": 876648.0}, {"date": "2026-07-01", "close": 10.54, "volume": 787326.0}, {"date": "2026-07-02", "close": 10.53, "volume": 481565.0}, {"date": "2026-07-06", "close": 10.55, "volume": 457209.0}, {"date": "2026-07-07", "close": 10.51, "volume": 611754.0}, {"date": "2026-07-08", "close": 10.47, "volume": 557509.0}, {"date": "2026-07-09", "close": 10.44, "volume": 704916.0}, {"date": "2026-07-10", "close": 10.39, "volume": 484457.0}, {"date": "2026-07-13", "close": 10.4, "volume": 556661.0}, {"date": "2026-07-14", "close": 10.45, "volume": 724734.0}, {"date": "2026-07-15", "close": 10.4, "volume": 548641.0}, {"date": "2026-07-16", "close": 10.35, "volume": 693543.0}, {"date": "2026-07-17", "close": 10.31, "volume": 331906.0}, {"date": "2026-07-20", "close": 10.36, "volume": 852744.0}, {"date": "2026-07-21", "close": 10.34, "volume": 491839.0}, {"date": "2026-07-22", "close": 10.32, "volume": 512191.0}, {"date": "2026-07-23", "close": 10.28, "volume": 584783.0}, {"date": "2026-07-24", "close": 10.22, "volume": 702521.0}, {"date": "2026-07-27", "close": 10.22, "volume": 741567.0}, {"date": "2026-07-28", "close": 10.21, "volume": 638328.0}, {"date": "2026-07-29", "close": 10.22, "volume": 630789.0}, {"date": "2026-07-30", "close": 10.17, "volume": 766810.0}, {"date": "2026-07-31", "close": 10.16, "volume": 649994.0}, {"date": "2026-08-03", "close": 10.18, "volume": 709211.0}, {"date": "2026-08-04", "close": 10.16, "volume": 1037778.0}, {"date": "2026-08-05", "close": 10.16, "volume": 455894.0}, {"date": "2026-08-06", "close": 10.24, "volume": 481921.0}, {"date": "2026-08-07", "close": 10.29, "volume": 871163.0}], "refreshing": true}