{"ticker": "NVG", "overview": {"cik": "1090116", "ticker": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293700", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293112", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001090116-26-000012", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009715", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001090116-26-000006", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-25", "title": "FORM 424B2", "accession": "0001999371-26-004268", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-02-25", "title": "AUTOMATIC SHELF REGISTRATION", "accession": "0001999371-26-004247", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002254", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012729", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-006387", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001090116-25-000009", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016619", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008780", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001090116-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002655", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-25-155994", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-25-152754", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157609", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTIFICATION OF REPURCHASE OFFER", "accession": "0001999371-25-004890", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-067815", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001477", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-25-002225", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296104", "price_sensitive": false}]}, "description": "Nuveen AMT-Free Municipal Credit Income Fund trades as NVG on the NYSE and is registered in the United States. Privy Trades holds 33 insider filings for the company, from October 2004 to August 2026. Across those, 10 insiders disclosed 17 open-market purchases totalling $180.69M against 8 sales totalling $668.31M. The most recent filing on record is dated 10 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 180692951.3089, "sell_n": 8, "sell_sum": 668311958.252, "net": -487619006.9431, "insiders": 10, "first_date": "2004-10-05", "last_date": "2026-08-10"}, "metrics": {"ticker": "NVG", "has_prices": true, "as_of": "2026-08-07", "last": 12.52, "prev_close": 12.39, "change": 0.129999999999999, "change_pct": 0.01049233252623075, "session_volume": 487952.0, "vwap_5": 12.384100909121466, "vwap_20": 12.485249227161942, "vwap_60": 12.56382797989742, "vwap_250": 12.567257754215348, "high_52w": 13.46, "low_52w": 11.98, "avg_volume_20": 460009.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007078", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 62250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $62K of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1189639/000122520826007078/0001225208-26-007078-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001225208-24-009701", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37320.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $37K of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520824009701/0001225208-24-009701-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046390}, {"id": "0001225208-23-010170", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income 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": 10758.800000000001, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $11K of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823010170/0001225208-23-010170-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567670}, {"id": "0001225208-23-009745", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income 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": 14722.5, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823009745/0001225208-23-009745-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589270}, {"id": "0001225208-23-009005", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 13727.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NVG is selling \u2014 $14K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823009005/0001225208-23-009005-index.htm", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639670}, {"id": "0001209191-20-023752", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 193500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $193.5M off the table in NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919120023752/0001209191-20-023752-index.htm", "trade_date": "2020-04-03", "timestamp": "2020-04-03", "mins": 3462710}, {"id": "0001209191-20-021715", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 115600000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in NVG \u2014 A 10% owner offloads $115.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919120021715/0001209191-20-021715-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472790}, {"id": "0000899243-19-027666", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000089924319027666/0000899243-19-027666-index.htm", "trade_date": "2019-11-18", "timestamp": "2019-11-18", "mins": 3659990}, {"id": "0001225208-19-012022", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32850.202000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $33K of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520819012022/0001225208-19-012022-index.htm", "trade_date": "2019-08-29", "timestamp": "2019-08-29", "mins": 3776630}, {"id": "0001209191-19-038696", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 179000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in NVG \u2014 A 10% owner offloads $179M", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919119038696/0001209191-19-038696-index.htm", "trade_date": "2019-06-20", "timestamp": "2019-06-20", "mins": 3877430}, {"id": "0000899243-19-010117", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000089924319010117/0000899243-19-010117-index.htm", "trade_date": "2019-03-12", "timestamp": "2019-03-12", "mins": 4021430}, {"id": "0001225208-18-016932", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 139874.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NVG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520818016932/0001225208-18-016932-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143830}, {"id": "0001209191-18-039160", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 180000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $180M of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919118039160/0001209191-18-039160-index.htm", "trade_date": "2018-06-20", "timestamp": "2018-06-20", "mins": 4403030}, {"id": "0000899243-18-002424", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000089924318002424/0000899243-18-002424-index.htm", "trade_date": "2018-01-29", "timestamp": "2018-01-29", "mins": 4607510}, {"id": "0001225208-17-014785", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19992.3289, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520817014785/0001225208-17-014785-index.htm", "trade_date": "2017-09-06", "timestamp": "2017-09-06", "mins": 4816310}, {"id": "0001225208-17-003639", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25828.2, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520817003639/0001225208-17-003639-index.htm", "trade_date": "2017-02-16", "timestamp": "2017-02-16", "mins": 5107190}, {"id": "0001209191-16-128428", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen Enhanced AMT-Free Municipal Credit Opportunities Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 180000000.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919116128428/0001209191-16-128428-index.htm", "trade_date": "2016-06-16", "timestamp": "2016-06-16", "mins": 5459990}, {"id": "0001225208-15-021318", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15245.89, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NVG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520815021318/0001225208-15-021318-index.htm", "trade_date": "2015-11-19", "timestamp": "2015-11-19", "mins": 5762390}, {"id": "0001225208-15-004509", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4952.5, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520815004509/0001225208-15-004509-index.htm", "trade_date": "2015-02-17", "timestamp": "2015-02-17", "mins": 6158390}, {"id": "0001181431-14-034598", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 22000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000118143114034598/0001181431-14-034598-index.htm", "trade_date": "2014-10-21", "timestamp": "2014-10-21", "mins": 6329750}, {"id": "0001225208-14-021696", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14140.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520814021696/0001225208-14-021696-index.htm", "trade_date": "2014-10-15", "timestamp": "2014-10-15", "mins": 6338390}, {"id": "0001225208-13-025897", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18629.85, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NVG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520813025897/0001225208-13-025897-index.htm", "trade_date": "2013-12-18", "timestamp": "2013-12-18", "mins": 6771830}, {"id": "0001181431-11-051852", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 4475000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000118143111051852/0001181431-11-051852-index.htm", "trade_date": "2011-10-05", "timestamp": "2011-10-05", "mins": 7931030}, {"id": "0000932440-11-001084", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000093244011001084/0000932440-11-001084-index.htm", "trade_date": "2011-10-05", "timestamp": "2011-10-05", "mins": 7931030}, {"id": "0001181431-11-051129", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 11750000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000118143111051129/0001181431-11-051129-index.htm", "trade_date": "2011-10-03", "timestamp": "2011-10-03", "mins": 7933910}, {"id": "0000932440-11-001072", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000093244011001072/0000932440-11-001072-index.htm", "trade_date": "2011-10-03", "timestamp": "2011-10-03", "mins": 7933910}, {"id": "0001225208-10-019984", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10290.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $10K of NVG PR C", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810019984/0001225208-10-019984-index.htm", "trade_date": "2010-08-26", "timestamp": "2010-08-26", "mins": 8514230}, {"id": "0000932440-11-000329", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100567.24, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000093244011000329/0000932440-11-000329-index.htm", "trade_date": "2010-06-21", "timestamp": "2010-06-21", "mins": 8609270}, {"id": "0001225208-10-005105", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 183060.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NVG draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810005105/0001225208-10-005105-index.htm", "trade_date": "2010-02-17", "timestamp": "2010-02-17", "mins": 8787830}, {"id": "0001225208-10-007296", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 45720.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810007296/0001225208-10-007296-index.htm", "trade_date": "2010-02-16", "timestamp": "2010-02-16", "mins": 8789270}], "recent_buys": [{"id": "0001225208-24-009701", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37320.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $37K of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520824009701/0001225208-24-009701-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046390}, {"id": "0001225208-23-010170", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income 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": 10758.800000000001, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $11K of NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823010170/0001225208-23-010170-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567670}, {"id": "0001225208-23-009745", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income 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": 14722.5, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823009745/0001225208-23-009745-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589270}, {"id": "0001225208-18-016932", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 139874.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NVG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520818016932/0001225208-18-016932-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143830}, {"id": "0001225208-17-014785", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19992.3289, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520817014785/0001225208-17-014785-index.htm", "trade_date": "2017-09-06", "timestamp": "2017-09-06", "mins": 4816310}, {"id": "0001225208-17-003639", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen AMT-Free Municipal Credit Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25828.2, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520817003639/0001225208-17-003639-index.htm", "trade_date": "2017-02-16", "timestamp": "2017-02-16", "mins": 5107190}, {"id": "0001209191-16-128428", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "Nuveen Enhanced AMT-Free Municipal Credit Opportunities Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 180000000.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919116128428/0001209191-16-128428-index.htm", "trade_date": "2016-06-16", "timestamp": "2016-06-16", "mins": 5459990}, {"id": "0001225208-15-021318", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15245.89, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NVG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520815021318/0001225208-15-021318-index.htm", "trade_date": "2015-11-19", "timestamp": "2015-11-19", "mins": 5762390}, {"id": "0001225208-15-004509", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4952.5, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520815004509/0001225208-15-004509-index.htm", "trade_date": "2015-02-17", "timestamp": "2015-02-17", "mins": 6158390}, {"id": "0001225208-14-021696", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14140.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520814021696/0001225208-14-021696-index.htm", "trade_date": "2014-10-15", "timestamp": "2014-10-15", "mins": 6338390}, {"id": "0001225208-13-025897", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN DIVIDEND ADVANTAGE MUNICIPAL INCOME FUND", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18629.85, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NVG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520813025897/0001225208-13-025897-index.htm", "trade_date": "2013-12-18", "timestamp": "2013-12-18", "mins": 6771830}, {"id": "0001225208-10-019984", "src": "INSIDERS", "ticker": "NVG", "cik": "1090116", "company": "Nuveen AMT-Free Municipal Credit Income Fund", "company_raw": "NUVEEN INSURED DIVIDEND ADVANTAGE MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10290.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $10K of NVG PR C", "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810019984/0001225208-10-019984-index.htm", "trade_date": "2010-08-26", "timestamp": "2010-08-26", "mins": 8514230}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen AMT-Free Municipal Credit Income Fund ", "new_value": "Nuveen AMT-Free Municipal Credit Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001090116", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001090116", "applied": 1, "detected_at": "2026-10-26T09:58:38.668789"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 180000000.0, "sold": 668100000.0, "net": -488100000.0, "trades": 5, "top_score": 72.5, "lean": "selling", "history": [{"action": "SELL", "amount": 193500000.0, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919120023752/0001209191-20-023752-index.htm"}, {"action": "SELL", "amount": 115600000.0, "date": "2020-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919120021715/0001209191-20-021715-index.htm"}, {"action": "SELL", "amount": 179000000.0, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919119038696/0001209191-19-038696-index.htm"}, {"action": "SELL", "amount": 180000000.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919118039160/0001209191-18-039160-index.htm"}, {"action": "BUY", "amount": 180000000.0, "date": "2016-06-16", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919116128428/0001209191-16-128428-index.htm"}], "latest": {"action": "SELL", "amount": 193500000.0, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000120919120023752/0001209191-20-023752-index.htm"}}, {"who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 245290.44, "sold": 62250.0, "net": 183040.44, "trades": 8, "top_score": 50.8, "lean": "buying", "history": [{"action": "SELL", "amount": 62250.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189639/000122520826007078/0001225208-26-007078-index.htm"}, {"action": "BUY", "amount": 139874.0, "date": "2018-12-17", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520818016932/0001225208-18-016932-index.htm"}, {"action": "BUY", "amount": 25828.2, "date": "2017-02-16", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520817003639/0001225208-17-003639-index.htm"}, {"action": "BUY", "amount": 15245.89, "date": "2015-11-19", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520815021318/0001225208-15-021318-index.htm"}, {"action": "BUY", "amount": 4952.5, "date": "2015-02-17", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520815004509/0001225208-15-004509-index.htm"}, {"action": "BUY", "amount": 14140.0, "date": "2014-10-15", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520814021696/0001225208-14-021696-index.htm"}, {"action": "BUY", "amount": 18629.85, "date": "2013-12-18", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520813025897/0001225208-13-025897-index.htm"}, {"action": "BUY", "amount": 26620.0, "date": "2007-12-12", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520809013575/0001225208-09-013575-index.htm"}], "latest": {"action": "SELL", "amount": 62250.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189639/000122520826007078/0001225208-26-007078-index.htm"}}, {"who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 228780.0, "sold": 0, "net": 228780.0, "trades": 2, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 183060.0, "date": "2010-02-17", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810005105/0001225208-10-005105-index.htm"}, {"action": "BUY", "amount": 45720.0, "date": "2010-02-16", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810007296/0001225208-10-007296-index.htm"}], "latest": {"action": "BUY", "amount": 183060.0, "date": "2010-02-17", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810005105/0001225208-10-005105-index.htm"}}, {"who": "Nuveen Advisory Corp", "who_key": "NUVEEN ADVISORY CORP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 103130.3, "net": -103130.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103130.3, "date": "2004-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000118964204000620/0001189642-04-000620-index.htm"}], "latest": {"action": "SELL", "amount": 103130.3, "date": "2004-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000118964204000620/0001189642-04-000620-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": 100567.24, "sold": 0, "net": 100567.24, "trades": 1, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 100567.24, "date": "2010-06-21", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000093244011000329/0000932440-11-000329-index.htm"}], "latest": {"action": "BUY", "amount": 100567.24, "date": "2010-06-21", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000093244011000329/0000932440-11-000329-index.htm"}}, {"who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 37320.0, "sold": 0, "net": 37320.0, "trades": 1, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37320.0, "date": "2024-11-06", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520824009701/0001225208-24-009701-index.htm"}], "latest": {"action": "BUY", "amount": 37320.0, "date": "2024-11-06", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520824009701/0001225208-24-009701-index.htm"}}, {"who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 35520.0, "sold": 0, "net": 35520.0, "trades": 2, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10290.0, "date": "2010-08-26", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810019984/0001225208-10-019984-index.htm"}, {"action": "BUY", "amount": 25230.0, "date": "2009-11-12", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520809022288/0001225208-09-022288-index.htm"}], "latest": {"action": "BUY", "amount": 10290.0, "date": "2010-08-26", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520810019984/0001225208-10-019984-index.htm"}}, {"who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 19992.3289, "sold": 13727.75, "net": 6264.5789, "trades": 2, "top_score": 25.9, "lean": "buying", "history": [{"action": "SELL", "amount": 13727.75, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823009005/0001225208-23-009005-index.htm"}, {"action": "BUY", "amount": 19992.3289, "date": "2017-09-06", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520817014785/0001225208-17-014785-index.htm"}], "latest": {"action": "SELL", "amount": 13727.75, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090116/000122520823009005/0001225208-23-009005-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -62250.0}], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293700", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293112", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001090116-26-000012", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009715", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001090116-26-000006", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-25", "title": "FORM 424B2", "accession": "0001999371-26-004268", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-02-25", "title": "AUTOMATIC SHELF REGISTRATION", "accession": "0001999371-26-004247", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002254", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012729", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-006387", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001090116-25-000009", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016619", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008780", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001090116-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002655", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-25-155994", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-25-152754", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157609", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTIFICATION OF REPURCHASE OFFER", "accession": "0001999371-25-004890", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-067815", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001477", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-25-002225", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296104", "price_sensitive": false}], "performance": {"ticker": "NVG", "has_prices": true, "summary": {"n": 17, "avg": -0.15030288167069145, "win_rate": 0.17647058823529413, "best": 0.27365208545269576, "worst": -0.23565323565323562, "as_of": "2026-08-07"}, "buys": [{"who": "LAMB DAVID J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 37320.0, "date": "2024-11-06", "score": 39.0, "ref_price": 12.43, "return": 0.007240547063555902}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 10758.800000000001, "date": "2023-11-10", "score": 42.8, "ref_price": 10.78, "return": 0.16141001855287573}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 14722.5, "date": "2023-10-26", "score": 34.4, "ref_price": 9.83, "return": 0.27365208545269576}, {"who": "BRENNAN PAUL L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 139874.0, "date": "2018-12-17", "score": 50.8, "ref_price": 13.55, "return": -0.07601476014760156}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19992.3289, "date": "2017-09-06", "score": 25.9, "ref_price": 15.66, "return": -0.2005108556832695}, {"who": "BRENNAN PAUL L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25828.2, "date": "2017-02-16", "score": 31.7, "ref_price": 14.37, "return": -0.1287404314544189}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 180000000.0, "date": "2016-06-16", "score": 72.5, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "BRENNAN PAUL L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15245.89, "date": "2015-11-19", "score": 27.9, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "BRENNAN PAUL L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4952.5, "date": "2015-02-17", "score": 20.5, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 14140.0, "date": "2014-10-15", "score": 28.4, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 18629.85, "date": "2013-12-18", "score": 36.8, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 10290.0, "date": "2010-08-26", "score": 22.6, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100567.24, "date": "2010-06-21", "score": 51.6, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 183060.0, "date": "2010-02-17", "score": 52.2, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45720.0, "date": "2010-02-16", "score": 30.0, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 25230.0, "date": "2009-11-12", "score": 37.0, "ref_price": 16.38, "return": -0.23565323565323562}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 26620.0, "date": "2007-12-12", "score": 42.3, "ref_price": 16.38, "return": -0.23565323565323562}]}, "price_series": [{"date": "2016-08-04", "close": 16.38, "volume": 300534.0}, {"date": "2016-08-05", "close": 16.28, "volume": 511517.0}, {"date": "2016-08-08", "close": 16.3, "volume": 310765.0}, {"date": "2016-08-09", "close": 16.27, "volume": 231900.0}, {"date": "2016-08-10", "close": 16.37, "volume": 474488.0}, {"date": "2016-08-11", "close": 16.28, "volume": 429828.0}, {"date": "2016-08-12", "close": 16.4, "volume": 283898.0}, {"date": "2016-08-15", "close": 16.32, "volume": 304855.0}, {"date": "2016-08-16", "close": 16.27, "volume": 356538.0}, {"date": "2016-08-17", "close": 16.26, "volume": 216164.0}, {"date": "2016-08-18", "close": 16.34, "volume": 270880.0}, {"date": "2016-08-19", "close": 16.28, "volume": 233269.0}, {"date": "2016-08-22", "close": 16.29, "volume": 235202.0}, {"date": "2016-08-23", "close": 16.25, "volume": 369017.0}, {"date": "2016-08-24", "close": 16.24, "volume": 407656.0}, {"date": "2016-08-25", "close": 16.19, "volume": 209747.0}, {"date": "2016-08-26", "close": 16.07, "volume": 419079.0}, {"date": "2016-08-29", "close": 16.16, "volume": 497308.0}, {"date": "2016-08-30", "close": 16.28, "volume": 372424.0}, {"date": "2016-08-31", "close": 16.16, "volume": 539205.0}, {"date": "2016-09-01", "close": 16.18, "volume": 422063.0}, {"date": "2016-09-02", "close": 16.29, "volume": 367359.0}, {"date": "2016-09-06", "close": 16.36, "volume": 450526.0}, {"date": "2016-09-07", "close": 16.36, "volume": 319688.0}, {"date": "2016-09-08", "close": 16.31, "volume": 325107.0}, {"date": "2016-09-09", "close": 15.93, "volume": 630595.0}, {"date": "2016-09-12", "close": 15.88, "volume": 579928.0}, {"date": "2016-09-13", "close": 15.69, "volume": 606344.0}, {"date": "2016-09-14", "close": 15.82, "volume": 395953.0}, {"date": "2016-09-15", "close": 15.89, "volume": 331580.0}, {"date": "2016-09-16", "close": 15.84, "volume": 320031.0}, {"date": "2016-09-19", "close": 15.81, "volume": 296263.0}, {"date": "2016-09-20", "close": 15.8, "volume": 208611.0}, {"date": "2016-09-21", "close": 15.97, "volume": 426462.0}, {"date": "2016-09-22", "close": 16.14, "volume": 471046.0}, {"date": "2016-09-23", "close": 16.05, "volume": 254707.0}, {"date": "2016-09-26", "close": 16.03, "volume": 301484.0}, {"date": "2016-09-27", "close": 16.14, "volume": 212716.0}, {"date": "2016-09-28", "close": 16.19, "volume": 332322.0}, {"date": "2016-09-29", "close": 16.11, "volume": 274699.0}, {"date": "2016-09-30", "close": 16.07, "volume": 296591.0}, {"date": "2016-10-03", "close": 16.09, "volume": 201529.0}, {"date": "2016-10-04", "close": 15.88, "volume": 467859.0}, {"date": "2016-10-05", "close": 15.7, "volume": 432933.0}, {"date": "2016-10-06", "close": 15.61, "volume": 477068.0}, {"date": "2016-10-07", "close": 15.53, "volume": 392461.0}, {"date": "2016-10-10", "close": 15.56, "volume": 449191.0}, {"date": "2016-10-11", "close": 15.56, "volume": 425570.0}, {"date": "2016-10-12", "close": 15.27, "volume": 860134.0}, {"date": "2016-10-13", "close": 15.04, "volume": 1239627.0}, {"date": "2016-10-14", "close": 14.87, "volume": 1461016.0}, {"date": "2016-10-17", "close": 14.74, "volume": 955037.0}, {"date": "2016-10-18", "close": 14.96, "volume": 1153006.0}, {"date": "2016-10-19", "close": 15.2, "volume": 477092.0}, {"date": "2016-10-20", "close": 15.31, "volume": 547949.0}, {"date": "2016-10-21", "close": 15.37, "volume": 306292.0}, {"date": "2016-10-24", "close": 15.32, "volume": 465786.0}, {"date": "2016-10-25", "close": 15.32, "volume": 331980.0}, {"date": "2016-10-26", "close": 15.28, "volume": 264562.0}, {"date": "2016-10-27", "close": 15.13, "volume": 458460.0}, {"date": "2016-10-28", "close": 14.96, "volume": 453435.0}, {"date": "2016-10-31", "close": 15.05, "volume": 367685.0}, {"date": "2016-11-01", "close": 15.05, "volume": 594479.0}, {"date": "2016-11-02", "close": 15.01, "volume": 332787.0}, {"date": "2016-11-03", "close": 15.0, "volume": 252379.0}, {"date": "2016-11-04", "close": 15.0, "volume": 297218.0}, {"date": "2016-11-07", "close": 15.01, "volume": 504633.0}, {"date": "2016-11-08", "close": 15.03, "volume": 239927.0}, {"date": "2016-11-09", "close": 14.92, "volume": 1095216.0}, {"date": "2016-11-10", "close": 14.43, "volume": 1452306.0}, {"date": "2016-11-11", "close": 14.35, "volume": 915233.0}, {"date": "2016-11-14", "close": 14.07, "volume": 1880298.0}, {"date": "2016-11-15", "close": 14.32, "volume": 1007660.0}, {"date": "2016-11-16", "close": 14.34, "volume": 560884.0}, {"date": "2016-11-17", "close": 14.22, "volume": 666681.0}, {"date": "2016-11-18", "close": 14.04, "volume": 714313.0}, {"date": "2016-11-21", "close": 14.13, "volume": 726117.0}, {"date": "2016-11-22", "close": 14.13, "volume": 652129.0}, {"date": "2016-11-23", "close": 14.02, "volume": 700555.0}, {"date": "2016-11-25", "close": 14.02, "volume": 174032.0}, {"date": "2016-11-28", "close": 14.15, "volume": 523245.0}, {"date": "2016-11-29", "close": 14.09, "volume": 704387.0}, {"date": "2016-11-30", "close": 14.02, "volume": 862999.0}, {"date": "2016-12-01", "close": 13.9, "volume": 721839.0}, {"date": "2016-12-02", "close": 13.91, "volume": 1096977.0}, {"date": "2016-12-05", "close": 13.94, "volume": 688052.0}, {"date": "2016-12-06", "close": 14.07, "volume": 731568.0}, {"date": "2016-12-07", "close": 14.38, "volume": 742090.0}, {"date": "2016-12-08", "close": 14.3, "volume": 701409.0}, {"date": "2016-12-09", "close": 14.24, "volume": 811545.0}, {"date": "2016-12-12", "close": 14.13, "volume": 550396.0}, {"date": "2016-12-13", "close": 14.1, "volume": 1460954.0}, {"date": "2016-12-14", "close": 14.13, "volume": 837838.0}, {"date": "2016-12-15", "close": 14.05, "volume": 766091.0}, {"date": "2016-12-16", "close": 14.07, "volume": 801593.0}, {"date": "2016-12-19", "close": 14.05, "volume": 1181007.0}, {"date": "2016-12-20", "close": 14.03, "volume": 802544.0}, {"date": "2016-12-21", "close": 14.08, "volume": 931855.0}, {"date": "2016-12-22", "close": 14.17, "volume": 884442.0}, {"date": "2016-12-23", "close": 14.16, "volume": 628590.0}, {"date": "2016-12-27", "close": 14.11, "volume": 806224.0}, {"date": "2016-12-28", "close": 14.29, "volume": 803011.0}, {"date": "2016-12-29", "close": 14.32, "volume": 869355.0}, {"date": "2016-12-30", "close": 14.46, "volume": 712665.0}, {"date": "2017-01-03", "close": 14.49, "volume": 530708.0}, {"date": "2017-01-04", "close": 14.6, "volume": 509021.0}, {"date": "2017-01-05", "close": 14.66, "volume": 538415.0}, {"date": "2017-01-06", "close": 14.68, "volume": 539470.0}, {"date": "2017-01-09", "close": 14.72, "volume": 574391.0}, {"date": "2017-01-10", "close": 14.73, "volume": 434146.0}, {"date": "2017-01-11", "close": 14.68, "volume": 425885.0}, {"date": "2017-01-12", "close": 14.64, "volume": 828155.0}, {"date": "2017-01-13", "close": 14.63, "volume": 441438.0}, {"date": "2017-01-17", "close": 14.66, "volume": 984986.0}, {"date": "2017-01-18", "close": 14.63, "volume": 474175.0}, {"date": "2017-01-19", "close": 14.58, "volume": 414230.0}, {"date": "2017-01-20", "close": 14.51, "volume": 440856.0}, {"date": "2017-01-23", "close": 14.54, "volume": 295052.0}, {"date": "2017-01-24", "close": 14.54, "volume": 357242.0}, {"date": "2017-01-25", "close": 14.52, "volume": 647774.0}, {"date": "2017-01-26", "close": 14.54, "volume": 556702.0}, {"date": "2017-01-27", "close": 14.58, "volume": 572055.0}, {"date": "2017-01-30", "close": 14.6, "volume": 339507.0}, {"date": "2017-01-31", "close": 14.65, "volume": 340426.0}, {"date": "2017-02-01", "close": 14.61, "volume": 364973.0}, {"date": "2017-02-02", "close": 14.61, "volume": 393326.0}, {"date": "2017-02-03", "close": 14.59, "volume": 350852.0}, {"date": "2017-02-06", "close": 14.57, "volume": 382520.0}, {"date": "2017-02-07", "close": 14.62, "volume": 269124.0}, {"date": "2017-02-08", "close": 14.68, "volume": 364097.0}, {"date": "2017-02-09", "close": 14.59, "volume": 388615.0}, {"date": "2017-02-10", "close": 14.62, "volume": 368870.0}, {"date": "2017-02-13", "close": 14.51, "volume": 339857.0}, {"date": "2017-02-14", "close": 14.42, "volume": 443941.0}, {"date": "2017-02-15", "close": 14.26, "volume": 630206.0}, {"date": "2017-02-16", "close": 14.37, "volume": 380342.0}, {"date": "2017-02-17", "close": 14.4, "volume": 365823.0}, {"date": "2017-02-21", "close": 14.48, "volume": 386299.0}, {"date": "2017-02-22", "close": 14.49, "volume": 384456.0}, {"date": "2017-02-23", "close": 14.52, "volume": 298363.0}, {"date": "2017-02-24", "close": 14.64, "volume": 388299.0}, {"date": "2017-02-27", "close": 14.55, "volume": 397823.0}, {"date": "2017-02-28", "close": 14.57, "volume": 352566.0}, {"date": "2017-03-01", "close": 14.53, "volume": 560562.0}, {"date": "2017-03-02", "close": 14.46, "volume": 707909.0}, {"date": "2017-03-03", "close": 14.41, "volume": 413187.0}, {"date": "2017-03-06", "close": 14.38, "volume": 443265.0}, {"date": "2017-03-07", "close": 14.38, "volume": 419640.0}, {"date": "2017-03-08", "close": 14.32, "volume": 501346.0}, {"date": "2017-03-09", "close": 14.08, "volume": 822722.0}, {"date": "2017-03-10", "close": 14.11, "volume": 738405.0}, {"date": "2017-03-13", "close": 14.06, "volume": 416997.0}, {"date": "2017-03-14", "close": 14.09, "volume": 368341.0}, {"date": "2017-03-15", "close": 14.27, "volume": 397219.0}, {"date": "2017-03-16", "close": 14.27, "volume": 342468.0}, {"date": "2017-03-17", "close": 14.28, "volume": 323852.0}, {"date": "2017-03-20", "close": 14.39, "volume": 600174.0}, {"date": "2017-03-21", "close": 14.39, "volume": 524582.0}, {"date": "2017-03-22", "close": 14.38, "volume": 486832.0}, {"date": "2017-03-23", "close": 14.39, "volume": 612778.0}, {"date": "2017-03-24", "close": 14.53, "volume": 630608.0}, {"date": "2017-03-27", "close": 14.57, "volume": 331955.0}, {"date": "2017-03-28", "close": 14.54, "volume": 253560.0}, {"date": "2017-03-29", "close": 14.61, "volume": 348182.0}, {"date": "2017-03-30", "close": 14.62, "volume": 328740.0}, {"date": "2017-03-31", "close": 14.62, "volume": 259178.0}, {"date": "2017-04-03", "close": 14.7, "volume": 373468.0}, {"date": "2017-04-04", "close": 14.66, "volume": 268468.0}, {"date": "2017-04-05", "close": 14.66, "volume": 317323.0}, {"date": "2017-04-06", "close": 14.71, "volume": 472893.0}, {"date": "2017-04-07", "close": 14.71, "volume": 367120.0}, {"date": "2017-04-10", "close": 14.79, "volume": 362088.0}, {"date": "2017-04-11", "close": 14.77, "volume": 294042.0}, {"date": "2017-04-12", "close": 14.81, "volume": 487881.0}, {"date": "2017-04-13", "close": 14.86, "volume": 524378.0}, {"date": "2017-04-17", "close": 14.83, "volume": 355723.0}, {"date": "2017-04-18", "close": 14.87, "volume": 399085.0}, {"date": "2017-04-19", "close": 14.93, "volume": 302717.0}, {"date": "2017-04-20", "close": 14.96, "volume": 433913.0}, {"date": "2017-04-21", "close": 14.92, "volume": 448907.0}, {"date": "2017-04-24", "close": 14.83, "volume": 324285.0}, {"date": "2017-04-25", "close": 14.74, "volume": 543574.0}, {"date": "2017-04-26", "close": 14.76, "volume": 396069.0}, {"date": "2017-04-27", "close": 14.79, "volume": 253876.0}, {"date": "2017-04-28", "close": 14.83, "volume": 440657.0}, {"date": "2017-05-01", "close": 14.81, "volume": 459670.0}, {"date": "2017-05-02", "close": 14.8, "volume": 393449.0}, {"date": "2017-05-03", "close": 14.8, "volume": 328376.0}, {"date": "2017-05-04", "close": 14.77, "volume": 290423.0}, {"date": "2017-05-05", "close": 14.79, "volume": 239710.0}, {"date": "2017-05-08", "close": 14.8, "volume": 446374.0}, {"date": "2017-05-09", "close": 14.76, "volume": 346222.0}, {"date": "2017-05-10", "close": 14.76, "volume": 364219.0}, {"date": "2017-05-11", "close": 14.73, "volume": 243803.0}, {"date": "2017-05-12", "close": 14.81, "volume": 492955.0}, {"date": "2017-05-15", "close": 14.85, "volume": 446069.0}, {"date": "2017-05-16", "close": 14.87, "volume": 306108.0}, {"date": "2017-05-17", "close": 14.91, "volume": 428826.0}, {"date": "2017-05-18", "close": 14.93, "volume": 274004.0}, {"date": "2017-05-19", "close": 14.91, "volume": 195875.0}, {"date": "2017-05-22", "close": 14.92, "volume": 225945.0}, {"date": "2017-05-23", "close": 14.99, "volume": 329057.0}, {"date": "2017-05-24", "close": 15.0, "volume": 246781.0}, {"date": "2017-05-25", "close": 14.98, "volume": 263144.0}, {"date": "2017-05-26", "close": 14.97, "volume": 376447.0}, {"date": "2017-05-30", "close": 15.05, "volume": 157119.0}, {"date": "2017-05-31", "close": 15.09, "volume": 277709.0}, {"date": "2017-06-01", "close": 15.13, "volume": 366836.0}, {"date": "2017-06-02", "close": 15.15, "volume": 357546.0}, {"date": "2017-06-05", "close": 15.13, "volume": 237771.0}, {"date": "2017-06-06", "close": 15.17, "volume": 312187.0}, {"date": "2017-06-07", "close": 15.17, "volume": 350681.0}, {"date": "2017-06-08", "close": 15.15, "volume": 376860.0}, {"date": "2017-06-09", "close": 15.11, "volume": 388943.0}, {"date": "2017-06-12", "close": 15.16, "volume": 362444.0}, {"date": "2017-06-13", "close": 15.08, "volume": 332798.0}, {"date": "2017-06-14", "close": 15.14, "volume": 311599.0}, {"date": "2017-06-15", "close": 15.14, "volume": 173908.0}, {"date": "2017-06-16", "close": 15.13, "volume": 317188.0}, {"date": "2017-06-19", "close": 15.16, "volume": 310160.0}, {"date": "2017-06-20", "close": 15.2, "volume": 241131.0}, {"date": "2017-06-21", "close": 15.2, "volume": 295149.0}, {"date": "2017-06-22", "close": 15.22, "volume": 243042.0}, {"date": "2017-06-23", "close": 15.23, "volume": 275797.0}, {"date": "2017-06-26", "close": 15.26, "volume": 283059.0}, {"date": "2017-06-27", "close": 15.21, "volume": 293059.0}, {"date": "2017-06-28", "close": 15.23, "volume": 278231.0}, {"date": "2017-06-29", "close": 15.14, "volume": 421602.0}, {"date": "2017-06-30", "close": 15.15, "volume": 273306.0}, {"date": "2017-07-03", "close": 15.23, "volume": 244919.0}, {"date": "2017-07-05", "close": 15.22, "volume": 361760.0}, {"date": "2017-07-06", "close": 15.13, "volume": 362008.0}, {"date": "2017-07-07", "close": 15.15, "volume": 363974.0}, {"date": "2017-07-10", "close": 15.22, "volume": 409772.0}, {"date": "2017-07-11", "close": 15.27, "volume": 393000.0}, {"date": "2017-07-12", "close": 15.27, "volume": 362057.0}, {"date": "2017-07-13", "close": 15.27, "volume": 369975.0}, {"date": "2017-07-14", "close": 15.38, "volume": 295807.0}, {"date": "2017-07-17", "close": 15.29, "volume": 240236.0}, {"date": "2017-07-18", "close": 15.33, "volume": 213818.0}, {"date": "2017-07-19", "close": 15.31, "volume": 414073.0}, {"date": "2017-07-20", "close": 15.37, "volume": 278324.0}, {"date": "2017-07-21", "close": 15.39, "volume": 152453.0}, {"date": "2017-07-24", "close": 15.45, "volume": 430906.0}, {"date": "2017-07-25", "close": 15.39, "volume": 320611.0}, {"date": "2017-07-26", "close": 15.4, "volume": 275000.0}, {"date": "2017-07-27", "close": 15.39, "volume": 320302.0}, {"date": "2017-07-28", "close": 15.48, "volume": 241021.0}, {"date": "2017-07-31", "close": 15.49, "volume": 289052.0}, {"date": "2017-08-01", "close": 15.5, "volume": 574172.0}, {"date": "2017-08-02", "close": 15.49, "volume": 497745.0}, {"date": "2017-08-03", "close": 15.5, "volume": 363942.0}, {"date": "2017-08-04", "close": 15.41, "volume": 449999.0}, {"date": "2017-08-07", "close": 15.45, "volume": 276206.0}, {"date": "2017-08-08", "close": 15.35, "volume": 350458.0}, {"date": "2017-08-09", "close": 15.3, "volume": 696302.0}, {"date": "2017-08-10", "close": 15.27, "volume": 563744.0}, {"date": "2017-08-11", "close": 15.28, "volume": 479943.0}, {"date": "2017-08-14", "close": 15.29, "volume": 281524.0}, {"date": "2017-08-15", "close": 15.27, "volume": 252585.0}, {"date": "2017-08-16", "close": 15.36, "volume": 319702.0}, {"date": "2017-08-17", "close": 15.42, "volume": 418503.0}, {"date": "2017-08-18", "close": 15.45, "volume": 298398.0}, {"date": "2017-08-21", "close": 15.51, "volume": 289017.0}, {"date": "2017-08-22", "close": 15.47, "volume": 229667.0}, {"date": "2017-08-23", "close": 15.54, "volume": 181806.0}, {"date": "2017-08-24", "close": 15.5, "volume": 191540.0}, {"date": "2017-08-25", "close": 15.49, "volume": 162348.0}, {"date": "2017-08-28", "close": 15.48, "volume": 408133.0}, {"date": "2017-08-29", "close": 15.57, "volume": 591376.0}, {"date": "2017-08-30", "close": 15.51, "volume": 346935.0}, {"date": "2017-08-31", "close": 15.6, "volume": 289384.0}, {"date": "2017-09-01", "close": 15.64, "volume": 295488.0}, {"date": "2017-09-05", "close": 15.61, "volume": 393038.0}, {"date": "2017-09-06", "close": 15.66, "volume": 277353.0}, {"date": "2017-09-07", "close": 15.72, "volume": 768954.0}, {"date": "2017-09-08", "close": 15.77, "volume": 612770.0}, {"date": "2017-09-11", "close": 15.78, "volume": 408981.0}, {"date": "2017-09-12", "close": 15.81, "volume": 461790.0}, {"date": "2017-09-13", "close": 15.8, "volume": 270196.0}, {"date": "2017-09-14", "close": 15.7, "volume": 244863.0}, {"date": "2017-09-15", "close": 15.7, "volume": 335328.0}, {"date": "2017-09-18", "close": 15.71, "volume": 441790.0}, {"date": "2017-09-19", "close": 15.72, "volume": 249345.0}, {"date": "2017-09-20", "close": 15.62, "volume": 359582.0}, {"date": "2017-09-21", "close": 15.48, "volume": 532297.0}, {"date": "2017-09-22", "close": 15.58, "volume": 326823.0}, {"date": "2017-09-25", "close": 15.65, "volume": 311229.0}, {"date": "2017-09-26", "close": 15.57, "volume": 467200.0}, {"date": "2017-09-27", "close": 15.38, "volume": 542104.0}, {"date": "2017-09-28", "close": 15.36, "volume": 456443.0}, {"date": "2017-09-29", "close": 15.39, "volume": 326204.0}, {"date": "2017-10-02", "close": 15.44, "volume": 279373.0}, {"date": "2017-10-03", "close": 15.47, "volume": 292980.0}, {"date": "2017-10-04", "close": 15.49, "volume": 364779.0}, {"date": "2017-10-05", "close": 15.47, "volume": 237081.0}, {"date": "2017-10-06", "close": 15.43, "volume": 423187.0}, {"date": "2017-10-09", "close": 15.47, "volume": 172902.0}, {"date": "2017-10-10", "close": 15.49, "volume": 250976.0}, {"date": "2017-10-11", "close": 15.51, "volume": 296359.0}, {"date": "2017-10-12", "close": 15.48, "volume": 278664.0}, {"date": "2017-10-13", "close": 15.55, "volume": 203040.0}, {"date": "2017-10-16", "close": 15.52, "volume": 223728.0}, {"date": "2017-10-17", "close": 15.48, "volume": 249350.0}, {"date": "2017-10-18", "close": 15.53, "volume": 246954.0}, {"date": "2017-10-19", "close": 15.55, "volume": 266985.0}, {"date": "2017-10-20", "close": 15.44, "volume": 282793.0}, {"date": "2017-10-23", "close": 15.49, "volume": 200555.0}, {"date": "2017-10-24", "close": 15.48, "volume": 185231.0}, {"date": "2017-10-25", "close": 15.34, "volume": 473882.0}, {"date": "2017-10-26", "close": 15.29, "volume": 342220.0}, {"date": "2017-10-27", "close": 15.17, "volume": 549137.0}, {"date": "2017-10-30", "close": 15.17, "volume": 349235.0}, {"date": "2017-10-31", "close": 15.17, "volume": 384389.0}, {"date": "2017-11-01", "close": 15.15, "volume": 399546.0}, {"date": "2017-11-02", "close": 15.18, "volume": 368587.0}, {"date": "2017-11-03", "close": 15.23, "volume": 305315.0}, {"date": "2017-11-06", "close": 15.31, "volume": 227384.0}, {"date": "2017-11-07", "close": 15.32, "volume": 244187.0}, {"date": "2017-11-08", "close": 15.35, "volume": 313271.0}, {"date": "2017-11-09", "close": 15.35, "volume": 286591.0}, {"date": "2017-11-10", "close": 15.36, "volume": 354509.0}, {"date": "2017-11-13", "close": 15.4, "volume": 444978.0}, {"date": "2017-11-14", "close": 15.35, "volume": 318891.0}, {"date": "2017-11-15", "close": 15.38, "volume": 311897.0}, {"date": "2017-11-16", "close": 15.39, "volume": 264260.0}, {"date": "2017-11-17", "close": 15.43, "volume": 228827.0}, {"date": "2017-11-20", "close": 15.42, "volume": 234581.0}, {"date": "2017-11-21", "close": 15.38, "volume": 220970.0}, {"date": "2017-11-22", "close": 15.43, "volume": 257585.0}, {"date": "2017-11-24", "close": 15.43, "volume": 101086.0}, {"date": "2017-11-27", "close": 15.41, "volume": 242120.0}, {"date": "2017-11-28", "close": 15.33, "volume": 413707.0}, {"date": "2017-11-29", "close": 15.3, "volume": 467554.0}, {"date": "2017-11-30", "close": 15.28, "volume": 431667.0}, {"date": "2017-12-01", "close": 15.31, "volume": 370974.0}, {"date": "2017-12-04", "close": 15.4, "volume": 628324.0}, {"date": "2017-12-05", "close": 15.46, "volume": 324065.0}, {"date": "2017-12-06", "close": 15.58, "volume": 452230.0}, {"date": "2017-12-07", "close": 15.65, "volume": 270984.0}, {"date": "2017-12-08", "close": 15.68, "volume": 361421.0}, {"date": "2017-12-11", "close": 15.64, "volume": 309745.0}, {"date": "2017-12-12", "close": 15.59, "volume": 458293.0}, {"date": "2017-12-13", "close": 15.49, "volume": 703973.0}, {"date": "2017-12-14", "close": 15.45, "volume": 409479.0}, {"date": "2017-12-15", "close": 15.41, "volume": 343025.0}, {"date": "2017-12-18", "close": 15.39, "volume": 269454.0}, {"date": "2017-12-19", "close": 15.3, "volume": 457492.0}, {"date": "2017-12-20", "close": 15.24, "volume": 513794.0}, {"date": "2017-12-21", "close": 15.26, "volume": 407473.0}, {"date": "2017-12-22", "close": 15.25, "volume": 238130.0}, {"date": "2017-12-26", "close": 15.27, "volume": 264438.0}, {"date": "2017-12-27", "close": 15.35, "volume": 418239.0}, {"date": "2017-12-28", "close": 15.43, "volume": 381712.0}, {"date": "2017-12-29", "close": 15.44, "volume": 559229.0}, {"date": "2018-01-02", "close": 15.47, "volume": 478715.0}, {"date": "2018-01-03", "close": 15.53, "volume": 289689.0}, {"date": "2018-01-04", "close": 15.58, "volume": 354457.0}, {"date": "2018-01-05", "close": 15.6, "volume": 524575.0}, {"date": "2018-01-08", "close": 15.65, "volume": 273706.0}, {"date": "2018-01-09", "close": 15.59, "volume": 538015.0}, {"date": "2018-01-10", "close": 15.52, "volume": 718960.0}, {"date": "2018-01-11", "close": 15.4, "volume": 421424.0}, {"date": "2018-01-12", "close": 15.3, "volume": 547469.0}, {"date": "2018-01-16", "close": 15.33, "volume": 438628.0}, {"date": "2018-01-17", "close": 15.3, "volume": 709929.0}, {"date": "2018-01-18", "close": 15.27, "volume": 461106.0}, {"date": "2018-01-19", "close": 15.25, "volume": 444959.0}, {"date": "2018-01-22", "close": 15.26, "volume": 382262.0}, {"date": "2018-01-23", "close": 15.25, "volume": 270858.0}, {"date": "2018-01-24", "close": 15.18, "volume": 771955.0}, {"date": "2018-01-25", "close": 15.09, "volume": 676146.0}, {"date": "2018-01-26", "close": 14.98, "volume": 1108893.0}, {"date": "2018-01-29", "close": 14.74, "volume": 1334408.0}, {"date": "2018-01-30", "close": 14.67, "volume": 790553.0}, {"date": "2018-01-31", "close": 14.67, "volume": 575226.0}, {"date": "2018-02-01", "close": 14.62, "volume": 564888.0}, {"date": "2018-02-02", "close": 14.48, "volume": 692982.0}, {"date": "2018-02-05", "close": 14.33, "volume": 1046724.0}, {"date": "2018-02-06", "close": 14.51, "volume": 884876.0}, {"date": "2018-02-07", "close": 14.56, "volume": 687389.0}, {"date": "2018-02-08", "close": 14.51, "volume": 636908.0}, {"date": "2018-02-09", "close": 14.43, "volume": 643367.0}, {"date": "2018-02-12", "close": 14.53, "volume": 652377.0}, {"date": "2018-02-13", "close": 14.61, "volume": 602745.0}, {"date": "2018-02-14", "close": 14.47, "volume": 469142.0}, {"date": "2018-02-15", "close": 14.47, "volume": 604182.0}, {"date": "2018-02-16", "close": 14.45, "volume": 275038.0}, {"date": "2018-02-20", "close": 14.42, "volume": 360532.0}, {"date": "2018-02-21", "close": 14.36, "volume": 388601.0}, {"date": "2018-02-22", "close": 14.32, "volume": 456423.0}, {"date": "2018-02-23", "close": 14.4, "volume": 435052.0}, {"date": "2018-02-26", "close": 14.42, "volume": 408960.0}, {"date": "2018-02-27", "close": 14.41, "volume": 310921.0}, {"date": "2018-02-28", "close": 14.4, "volume": 277341.0}, {"date": "2018-03-01", "close": 14.38, "volume": 252103.0}, {"date": "2018-03-02", "close": 14.4, "volume": 380745.0}, {"date": "2018-03-05", "close": 14.42, "volume": 319038.0}, {"date": "2018-03-06", "close": 14.42, "volume": 450049.0}, {"date": "2018-03-07", "close": 14.44, "volume": 264734.0}, {"date": "2018-03-08", "close": 14.42, "volume": 328652.0}, {"date": "2018-03-09", "close": 14.47, "volume": 395648.0}, {"date": "2018-03-12", "close": 14.52, "volume": 274998.0}, {"date": "2018-03-13", "close": 14.49, "volume": 679706.0}, {"date": "2018-03-14", "close": 14.43, "volume": 334379.0}, {"date": "2018-03-15", "close": 14.38, "volume": 316225.0}, {"date": "2018-03-16", "close": 14.4, "volume": 305878.0}, {"date": "2018-03-19", "close": 14.4, "volume": 436349.0}, {"date": "2018-03-20", "close": 14.38, "volume": 286519.0}, {"date": "2018-03-21", "close": 14.37, "volume": 314321.0}, {"date": "2018-03-22", "close": 14.4, "volume": 205375.0}, {"date": "2018-03-23", "close": 14.36, "volume": 286755.0}, {"date": "2018-03-26", "close": 14.35, "volume": 281931.0}, {"date": "2018-03-27", "close": 14.39, "volume": 353291.0}, {"date": "2018-03-28", "close": 14.43, "volume": 449142.0}, {"date": "2018-03-29", "close": 14.51, "volume": 335349.0}, {"date": "2018-04-02", "close": 14.55, "volume": 495122.0}, {"date": "2018-04-03", "close": 14.49, "volume": 438717.0}, {"date": "2018-04-04", "close": 14.48, "volume": 575356.0}, {"date": "2018-04-05", "close": 14.52, "volume": 274051.0}, {"date": "2018-04-06", "close": 14.56, "volume": 294492.0}, {"date": "2018-04-09", "close": 14.58, "volume": 244819.0}, {"date": "2018-04-10", "close": 14.52, "volume": 314736.0}, {"date": "2018-04-11", "close": 14.61, "volume": 223635.0}, {"date": "2018-04-12", "close": 14.51, "volume": 266336.0}, {"date": "2018-04-13", "close": 14.5, "volume": 178288.0}, {"date": "2018-04-16", "close": 14.5, "volume": 259323.0}, {"date": "2018-04-17", "close": 14.51, "volume": 293305.0}, {"date": "2018-04-18", "close": 14.47, "volume": 369810.0}, {"date": "2018-04-19", "close": 14.45, "volume": 341597.0}, {"date": "2018-04-20", "close": 14.49, "volume": 209740.0}, {"date": "2018-04-23", "close": 14.46, "volume": 290333.0}, {"date": "2018-04-24", "close": 14.56, "volume": 578683.0}, {"date": "2018-04-25", "close": 14.54, "volume": 515809.0}, {"date": "2018-04-26", "close": 14.58, "volume": 397371.0}, {"date": "2018-04-27", "close": 14.68, "volume": 439581.0}, {"date": "2018-04-30", "close": 14.75, "volume": 385135.0}, {"date": "2018-05-01", "close": 14.75, "volume": 410877.0}, {"date": "2018-05-02", "close": 14.81, "volume": 328127.0}, {"date": "2018-05-03", "close": 14.79, "volume": 368660.0}, {"date": "2018-05-04", "close": 14.89, "volume": 224653.0}, {"date": "2018-05-07", "close": 14.99, "volume": 702928.0}, {"date": "2018-05-08", "close": 15.01, "volume": 353599.0}, {"date": "2018-05-09", "close": 14.96, "volume": 578842.0}, {"date": "2018-05-10", "close": 15.01, "volume": 373399.0}, {"date": "2018-05-11", "close": 15.08, "volume": 526068.0}, {"date": "2018-05-14", "close": 14.97, "volume": 476299.0}, {"date": "2018-05-15", "close": 14.79, "volume": 637478.0}, {"date": "2018-05-16", "close": 14.75, "volume": 383284.0}, {"date": "2018-05-17", "close": 14.72, "volume": 390445.0}, {"date": "2018-05-18", "close": 14.76, "volume": 505729.0}, {"date": "2018-05-21", "close": 14.78, "volume": 354643.0}, {"date": "2018-05-22", "close": 14.79, "volume": 244987.0}, {"date": "2018-05-23", "close": 14.83, "volume": 242643.0}, {"date": "2018-05-24", "close": 14.92, "volume": 317882.0}, {"date": "2018-05-25", "close": 14.91, "volume": 469254.0}, {"date": "2018-05-29", "close": 14.99, "volume": 228175.0}, {"date": "2018-05-30", "close": 15.04, "volume": 366091.0}, {"date": "2018-05-31", "close": 15.1, "volume": 299813.0}, {"date": "2018-06-01", "close": 15.03, "volume": 421728.0}, {"date": "2018-06-04", "close": 15.0, "volume": 405612.0}, {"date": "2018-06-05", "close": 15.0, "volume": 283402.0}, {"date": "2018-06-06", "close": 14.99, "volume": 303243.0}, {"date": "2018-06-07", "close": 14.88, "volume": 537343.0}, {"date": "2018-06-08", "close": 14.89, "volume": 309146.0}, {"date": "2018-06-11", "close": 14.88, "volume": 265794.0}, {"date": "2018-06-12", "close": 14.76, "volume": 376466.0}, {"date": "2018-06-13", "close": 14.92, "volume": 477250.0}, {"date": "2018-06-14", "close": 14.76, "volume": 303875.0}, {"date": "2018-06-15", "close": 14.71, "volume": 527856.0}, {"date": "2018-06-18", "close": 14.61, "volume": 421475.0}, {"date": "2018-06-19", "close": 14.69, "volume": 348706.0}, {"date": "2018-06-20", "close": 14.61, "volume": 297364.0}, {"date": "2018-06-21", "close": 14.58, "volume": 371657.0}, {"date": "2018-06-22", "close": 14.58, "volume": 212182.0}, {"date": "2018-06-25", "close": 14.54, "volume": 312288.0}, {"date": "2018-06-26", "close": 14.56, "volume": 238816.0}, {"date": "2018-06-27", "close": 14.52, "volume": 309965.0}, {"date": "2018-06-28", "close": 14.53, "volume": 280762.0}, {"date": "2018-06-29", "close": 14.59, "volume": 263760.0}, {"date": "2018-07-02", "close": 14.65, "volume": 280972.0}, {"date": "2018-07-03", "close": 14.7, "volume": 232304.0}, {"date": "2018-07-05", "close": 14.66, "volume": 254261.0}, {"date": "2018-07-06", "close": 14.67, "volume": 224667.0}, {"date": "2018-07-09", "close": 14.67, "volume": 220735.0}, {"date": "2018-07-10", "close": 14.71, "volume": 255512.0}, {"date": "2018-07-11", "close": 14.74, "volume": 439575.0}, {"date": "2018-07-12", "close": 14.67, "volume": 257780.0}, {"date": "2018-07-13", "close": 14.63, "volume": 278638.0}, {"date": "2018-07-16", "close": 14.63, "volume": 206020.0}, {"date": "2018-07-17", "close": 14.65, "volume": 217119.0}, {"date": "2018-07-18", "close": 14.63, "volume": 385980.0}, {"date": "2018-07-19", "close": 14.64, "volume": 312161.0}, {"date": "2018-07-20", "close": 14.65, "volume": 188551.0}, {"date": "2018-07-23", "close": 14.7, "volume": 272589.0}, {"date": "2018-07-24", "close": 14.67, "volume": 336118.0}, {"date": "2018-07-25", "close": 14.65, "volume": 181887.0}, {"date": "2018-07-26", "close": 14.66, "volume": 153348.0}, {"date": "2018-07-27", "close": 14.67, "volume": 248400.0}, {"date": "2018-07-30", "close": 14.71, "volume": 289458.0}, {"date": "2018-07-31", "close": 14.71, "volume": 233903.0}, {"date": "2018-08-01", "close": 14.78, "volume": 267993.0}, {"date": "2018-08-02", "close": 14.87, "volume": 368959.0}, {"date": "2018-08-03", "close": 14.81, "volume": 280471.0}, {"date": "2018-08-06", "close": 14.78, "volume": 288856.0}, {"date": "2018-08-07", "close": 14.85, "volume": 197006.0}, {"date": "2018-08-08", "close": 14.85, "volume": 310849.0}, {"date": "2018-08-09", "close": 14.81, "volume": 423253.0}, {"date": "2018-08-10", "close": 14.81, "volume": 205072.0}, {"date": "2018-08-13", "close": 14.93, "volume": 308231.0}, {"date": "2018-08-14", "close": 14.9, "volume": 213088.0}, {"date": "2018-08-15", "close": 14.92, "volume": 392777.0}, {"date": "2018-08-16", "close": 14.87, "volume": 276966.0}, {"date": "2018-08-17", "close": 14.89, "volume": 162051.0}, {"date": "2018-08-20", "close": 14.92, "volume": 265663.0}, {"date": "2018-08-21", "close": 14.89, "volume": 234401.0}, {"date": "2018-08-22", "close": 14.9, "volume": 212312.0}, {"date": "2018-08-23", "close": 14.97, "volume": 436642.0}, {"date": "2018-08-24", "close": 14.94, "volume": 369749.0}, {"date": "2018-08-27", "close": 14.95, "volume": 245054.0}, {"date": "2018-08-28", "close": 14.96, "volume": 226773.0}, {"date": "2018-08-29", "close": 14.95, "volume": 198167.0}, {"date": "2018-08-30", "close": 15.0, "volume": 359238.0}, {"date": "2018-08-31", "close": 14.97, "volume": 206522.0}, {"date": "2018-09-04", "close": 14.96, "volume": 302169.0}, {"date": "2018-09-05", "close": 14.98, "volume": 266563.0}, {"date": "2018-09-06", "close": 14.96, "volume": 230567.0}, {"date": "2018-09-07", "close": 14.95, "volume": 331540.0}, {"date": "2018-09-10", "close": 15.01, "volume": 270425.0}, {"date": "2018-09-11", "close": 15.01, "volume": 234083.0}, {"date": "2018-09-12", "close": 15.04, "volume": 215316.0}, {"date": "2018-09-13", "close": 14.94, "volume": 237094.0}, {"date": "2018-09-14", "close": 14.8, "volume": 213280.0}, {"date": "2018-09-17", "close": 14.66, "volume": 380996.0}, {"date": "2018-09-18", "close": 14.68, "volume": 279385.0}, {"date": "2018-09-19", "close": 14.63, "volume": 342302.0}, {"date": "2018-09-20", "close": 14.66, "volume": 434374.0}, {"date": "2018-09-21", "close": 14.61, "volume": 286701.0}, {"date": "2018-09-24", "close": 14.6, "volume": 269646.0}, {"date": "2018-09-25", "close": 14.56, "volume": 260215.0}, {"date": "2018-09-26", "close": 14.53, "volume": 499007.0}, {"date": "2018-09-27", "close": 14.54, "volume": 598583.0}, {"date": "2018-09-28", "close": 14.56, "volume": 332988.0}, {"date": "2018-10-01", "close": 14.64, "volume": 318584.0}, {"date": "2018-10-02", "close": 14.66, "volume": 267799.0}, {"date": "2018-10-03", "close": 14.56, "volume": 512783.0}, {"date": "2018-10-04", "close": 14.36, "volume": 576020.0}, {"date": "2018-10-05", "close": 14.11, "volume": 702755.0}, {"date": "2018-10-08", "close": 13.95, "volume": 896627.0}, {"date": "2018-10-09", "close": 13.86, "volume": 930655.0}, {"date": "2018-10-10", "close": 13.84, "volume": 697058.0}, {"date": "2018-10-11", "close": 13.76, "volume": 1026734.0}, {"date": "2018-10-12", "close": 13.75, "volume": 503023.0}, {"date": "2018-10-15", "close": 13.67, "volume": 454549.0}, {"date": "2018-10-16", "close": 13.71, "volume": 591601.0}, {"date": "2018-10-17", "close": 13.6, "volume": 647236.0}, {"date": "2018-10-18", "close": 13.51, "volume": 1008934.0}, {"date": "2018-10-19", "close": 13.44, "volume": 814875.0}, {"date": "2018-10-22", "close": 13.43, "volume": 482670.0}, {"date": "2018-10-23", "close": 13.45, "volume": 487146.0}, {"date": "2018-10-24", "close": 13.42, "volume": 457921.0}, {"date": "2018-10-25", "close": 13.45, "volume": 488963.0}, {"date": "2018-10-26", "close": 13.42, "volume": 443029.0}, {"date": "2018-10-29", "close": 13.4, "volume": 552267.0}, {"date": "2018-10-30", "close": 13.4, "volume": 661141.0}, {"date": "2018-10-31", "close": 13.4, "volume": 770138.0}, {"date": "2018-11-01", "close": 13.39, "volume": 704594.0}, {"date": "2018-11-02", "close": 13.33, "volume": 626083.0}, {"date": "2018-11-05", "close": 13.41, "volume": 528156.0}, {"date": "2018-11-06", "close": 13.39, "volume": 626605.0}, {"date": "2018-11-07", "close": 13.55, "volume": 786276.0}, {"date": "2018-11-08", "close": 13.75, "volume": 586139.0}, {"date": "2018-11-09", "close": 13.77, "volume": 502404.0}, {"date": "2018-11-12", "close": 13.81, "volume": 417617.0}, {"date": "2018-11-13", "close": 13.89, "volume": 355010.0}, {"date": "2018-11-14", "close": 13.81, "volume": 375340.0}, {"date": "2018-11-15", "close": 13.75, "volume": 842653.0}, {"date": "2018-11-16", "close": 13.71, "volume": 533990.0}, {"date": "2018-11-19", "close": 13.65, "volume": 384676.0}, {"date": "2018-11-20", "close": 13.57, "volume": 396763.0}, {"date": "2018-11-21", "close": 13.44, "volume": 469165.0}, {"date": "2018-11-23", "close": 13.42, "volume": 189192.0}, {"date": "2018-11-26", "close": 13.48, "volume": 538472.0}, {"date": "2018-11-27", "close": 13.54, "volume": 508415.0}, {"date": "2018-11-28", "close": 13.57, "volume": 585669.0}, {"date": "2018-11-29", "close": 13.68, "volume": 510152.0}, {"date": "2018-11-30", "close": 13.69, "volume": 464074.0}, {"date": "2018-12-03", "close": 13.78, "volume": 516862.0}, {"date": "2018-12-04", "close": 13.95, "volume": 572030.0}, {"date": "2018-12-06", "close": 13.97, "volume": 615870.0}, {"date": "2018-12-07", "close": 14.06, "volume": 439491.0}, {"date": "2018-12-10", "close": 14.21, "volume": 632035.0}, {"date": "2018-12-11", "close": 14.02, "volume": 521526.0}, {"date": "2018-12-12", "close": 14.01, "volume": 536375.0}, {"date": "2018-12-13", "close": 13.89, "volume": 496410.0}, {"date": "2018-12-14", "close": 13.77, "volume": 719090.0}, {"date": "2018-12-17", "close": 13.55, "volume": 1144033.0}, {"date": "2018-12-18", "close": 13.62, "volume": 920056.0}, {"date": "2018-12-19", "close": 13.66, "volume": 659432.0}, {"date": "2018-12-20", "close": 13.46, "volume": 1346087.0}, {"date": "2018-12-21", "close": 13.69, "volume": 1050073.0}, {"date": "2018-12-24", "close": 13.64, "volume": 664690.0}, {"date": "2018-12-26", "close": 13.61, "volume": 1067202.0}, {"date": "2018-12-27", "close": 13.72, "volume": 965985.0}, {"date": "2018-12-28", "close": 13.73, "volume": 1466201.0}, {"date": "2018-12-31", "close": 13.98, "volume": 2082783.0}, {"date": "2019-01-02", "close": 14.19, "volume": 556578.0}, {"date": "2019-01-03", "close": 14.19, "volume": 473259.0}, {"date": "2019-01-04", "close": 14.22, "volume": 582815.0}, {"date": "2019-01-07", "close": 14.3, "volume": 513463.0}, {"date": "2019-01-08", "close": 14.3, "volume": 473338.0}, {"date": "2019-01-09", "close": 14.32, "volume": 501222.0}, {"date": "2019-01-10", "close": 14.34, "volume": 210987.0}, {"date": "2019-01-11", "close": 14.4, "volume": 498802.0}, {"date": "2019-01-14", "close": 14.29, "volume": 343846.0}, {"date": "2019-01-15", "close": 14.29, "volume": 281300.0}, {"date": "2019-01-16", "close": 14.29, "volume": 414810.0}, {"date": "2019-01-17", "close": 14.31, "volume": 211466.0}, {"date": "2019-01-18", "close": 14.3, "volume": 414399.0}, {"date": "2019-01-22", "close": 14.3, "volume": 535331.0}, {"date": "2019-01-23", "close": 14.4, "volume": 481296.0}, {"date": "2019-01-24", "close": 14.46, "volume": 419536.0}, {"date": "2019-01-25", "close": 14.47, "volume": 418563.0}, {"date": "2019-01-28", "close": 14.43, "volume": 362080.0}, {"date": "2019-01-29", "close": 14.46, "volume": 332920.0}, {"date": "2019-01-30", "close": 14.45, "volume": 311120.0}, {"date": "2019-01-31", "close": 14.49, "volume": 327999.0}, {"date": "2019-02-01", "close": 14.54, "volume": 585605.0}, {"date": "2019-02-04", "close": 14.44, "volume": 668982.0}, {"date": "2019-02-05", "close": 14.34, "volume": 710572.0}, {"date": "2019-02-06", "close": 14.28, "volume": 797457.0}, {"date": "2019-02-07", "close": 14.31, "volume": 809834.0}, {"date": "2019-02-08", "close": 14.44, "volume": 332660.0}, {"date": "2019-02-11", "close": 14.39, "volume": 843745.0}, {"date": "2019-02-12", "close": 14.38, "volume": 838397.0}, {"date": "2019-02-13", "close": 14.47, "volume": 422134.0}, {"date": "2019-02-14", "close": 14.42, "volume": 449573.0}, {"date": "2019-02-15", "close": 14.42, "volume": 285576.0}, {"date": "2019-02-19", "close": 14.47, "volume": 450984.0}, {"date": "2019-02-20", "close": 14.49, "volume": 287920.0}, {"date": "2019-02-21", "close": 14.48, "volume": 332086.0}, {"date": "2019-02-22", "close": 14.51, "volume": 521500.0}, {"date": "2019-02-25", "close": 14.52, "volume": 484103.0}, {"date": "2019-02-26", "close": 14.55, "volume": 377408.0}, {"date": "2019-02-27", "close": 14.56, "volume": 706538.0}, {"date": "2019-02-28", "close": 14.57, "volume": 350883.0}, {"date": "2019-03-01", "close": 14.59, "volume": 472273.0}, {"date": "2019-03-04", "close": 14.66, "volume": 549554.0}, {"date": "2019-03-05", "close": 14.66, "volume": 480310.0}, {"date": "2019-03-06", "close": 14.68, "volume": 758736.0}, {"date": "2019-03-07", "close": 14.74, "volume": 505830.0}, {"date": "2019-03-08", "close": 14.69, "volume": 516579.0}, {"date": "2019-03-11", "close": 14.72, "volume": 439635.0}, {"date": "2019-03-12", "close": 14.78, "volume": 683801.0}, {"date": "2019-03-13", "close": 14.85, "volume": 329959.0}, {"date": "2019-03-14", "close": 14.8, "volume": 482479.0}, {"date": "2019-03-15", "close": 14.72, "volume": 425658.0}, {"date": "2019-03-18", "close": 14.71, "volume": 345936.0}, {"date": "2019-03-19", "close": 14.76, "volume": 373925.0}, {"date": "2019-03-20", "close": 14.77, "volume": 778617.0}, {"date": "2019-03-21", "close": 14.85, "volume": 587668.0}, {"date": "2019-03-22", "close": 14.96, "volume": 393586.0}, {"date": "2019-03-25", "close": 14.99, "volume": 634916.0}, {"date": "2019-03-26", "close": 15.07, "volume": 310494.0}, {"date": "2019-03-27", "close": 15.12, "volume": 290732.0}, {"date": "2019-03-28", "close": 15.13, "volume": 335084.0}, {"date": "2019-03-29", "close": 15.11, "volume": 408547.0}, {"date": "2019-04-01", "close": 15.14, "volume": 483548.0}, {"date": "2019-04-02", "close": 15.15, "volume": 509886.0}, {"date": "2019-04-03", "close": 15.18, "volume": 612196.0}, {"date": "2019-04-04", "close": 15.2, "volume": 314353.0}, {"date": "2019-04-05", "close": 15.21, "volume": 414048.0}, {"date": "2019-04-08", "close": 15.25, "volume": 356802.0}, {"date": "2019-04-09", "close": 15.39, "volume": 367387.0}, {"date": "2019-04-10", "close": 15.32, "volume": 481409.0}, {"date": "2019-04-11", "close": 15.4, "volume": 363453.0}, {"date": "2019-04-12", "close": 15.27, "volume": 356072.0}, {"date": "2019-04-15", "close": 15.28, "volume": 249952.0}, {"date": "2019-04-16", "close": 15.17, "volume": 467942.0}, {"date": "2019-04-17", "close": 15.28, "volume": 398392.0}, {"date": "2019-04-18", "close": 15.2, "volume": 266686.0}, {"date": "2019-04-22", "close": 15.21, "volume": 553850.0}, {"date": "2019-04-23", "close": 15.26, "volume": 242926.0}, {"date": "2019-04-24", "close": 15.38, "volume": 370679.0}, {"date": "2019-04-25", "close": 15.43, "volume": 290695.0}, {"date": "2019-04-26", "close": 15.42, "volume": 353451.0}, {"date": "2019-04-29", "close": 15.4, "volume": 406798.0}, {"date": "2019-04-30", "close": 15.35, "volume": 545605.0}, {"date": "2019-05-01", "close": 15.44, "volume": 458572.0}, {"date": "2019-05-02", "close": 15.48, "volume": 274512.0}, {"date": "2019-05-03", "close": 15.45, "volume": 302209.0}, {"date": "2019-05-06", "close": 15.49, "volume": 236054.0}, {"date": "2019-05-07", "close": 15.49, "volume": 389656.0}, {"date": "2019-05-08", "close": 15.49, "volume": 327748.0}, {"date": "2019-05-09", "close": 15.48, "volume": 305629.0}, {"date": "2019-05-10", "close": 15.57, "volume": 282116.0}, {"date": "2019-05-13", "close": 15.69, "volume": 423174.0}, {"date": "2019-05-14", "close": 15.52, "volume": 307026.0}, {"date": "2019-05-15", "close": 15.56, "volume": 195278.0}, {"date": "2019-05-16", "close": 15.57, "volume": 189925.0}, {"date": "2019-05-17", "close": 15.59, "volume": 287584.0}, {"date": "2019-05-20", "close": 15.58, "volume": 375463.0}, {"date": "2019-05-21", "close": 15.64, "volume": 237997.0}, {"date": "2019-05-22", "close": 15.63, "volume": 234433.0}, {"date": "2019-05-23", "close": 15.6, "volume": 300297.0}, {"date": "2019-05-24", "close": 15.63, "volume": 191518.0}, {"date": "2019-05-28", "close": 15.69, "volume": 231393.0}, {"date": "2019-05-29", "close": 15.66, "volume": 335616.0}, {"date": "2019-05-30", "close": 15.7, "volume": 317932.0}, {"date": "2019-05-31", "close": 15.72, "volume": 321107.0}, {"date": "2019-06-03", "close": 15.78, "volume": 353218.0}, {"date": "2019-06-04", "close": 15.69, "volume": 410229.0}, {"date": "2019-06-05", "close": 15.62, "volume": 554298.0}, {"date": "2019-06-06", "close": 15.69, "volume": 272777.0}, {"date": "2019-06-07", "close": 15.8, "volume": 333495.0}, {"date": "2019-06-10", "close": 15.83, "volume": 295723.0}, {"date": "2019-06-11", "close": 15.86, "volume": 254639.0}, {"date": "2019-06-12", "close": 15.91, "volume": 323589.0}, {"date": "2019-06-13", "close": 15.82, "volume": 360951.0}, {"date": "2019-06-14", "close": 15.81, "volume": 258177.0}, {"date": "2019-06-17", "close": 15.76, "volume": 211238.0}, {"date": "2019-06-18", "close": 15.73, "volume": 392813.0}, {"date": "2019-06-19", "close": 15.64, "volume": 348413.0}, {"date": "2019-06-20", "close": 15.66, "volume": 275320.0}, {"date": "2019-06-21", "close": 15.55, "volume": 413178.0}, {"date": "2019-06-24", "close": 15.72, "volume": 216658.0}, {"date": "2019-06-25", "close": 15.66, "volume": 204289.0}, {"date": "2019-06-26", "close": 15.74, "volume": 223657.0}, {"date": "2019-06-27", "close": 15.83, "volume": 239387.0}, {"date": "2019-06-28", "close": 15.87, "volume": 269090.0}, {"date": "2019-07-01", "close": 15.88, "volume": 283351.0}, {"date": "2019-07-02", "close": 15.96, "volume": 357961.0}, {"date": "2019-07-03", "close": 16.02, "volume": 143812.0}, {"date": "2019-07-05", "close": 16.01, "volume": 263775.0}, {"date": "2019-07-08", "close": 16.03, "volume": 324496.0}, {"date": "2019-07-09", "close": 16.01, "volume": 307760.0}, {"date": "2019-07-10", "close": 16.08, "volume": 193212.0}, {"date": "2019-07-11", "close": 16.18, "volume": 305596.0}, {"date": "2019-07-12", "close": 16.18, "volume": 218643.0}, {"date": "2019-07-15", "close": 16.19, "volume": 268361.0}, {"date": "2019-07-16", "close": 16.11, "volume": 198391.0}, {"date": "2019-07-17", "close": 16.12, "volume": 321879.0}, {"date": "2019-07-18", "close": 16.08, "volume": 231379.0}, {"date": "2019-07-19", "close": 16.16, "volume": 310438.0}, {"date": "2019-07-22", "close": 16.18, "volume": 190384.0}, {"date": "2019-07-23", "close": 16.15, "volume": 365946.0}, {"date": "2019-07-24", "close": 16.13, "volume": 262295.0}, {"date": "2019-07-25", "close": 16.12, "volume": 184196.0}, {"date": "2019-07-26", "close": 16.15, "volume": 192250.0}, {"date": "2019-07-29", "close": 16.13, "volume": 343621.0}, {"date": "2019-07-30", "close": 16.18, "volume": 263256.0}, {"date": "2019-07-31", "close": 16.25, "volume": 253086.0}, {"date": "2019-08-01", "close": 16.38, "volume": 346528.0}, {"date": "2019-08-02", "close": 16.42, "volume": 266927.0}, {"date": "2019-08-05", "close": 16.45, "volume": 291082.0}, {"date": "2019-08-06", "close": 16.47, "volume": 287688.0}, {"date": "2019-08-07", "close": 16.51, "volume": 341592.0}, {"date": "2019-08-08", "close": 16.51, "volume": 273898.0}, {"date": "2019-08-09", "close": 16.54, "volume": 222008.0}, {"date": "2019-08-12", "close": 16.58, "volume": 209823.0}, {"date": "2019-08-13", "close": 16.62, "volume": 399657.0}, {"date": "2019-08-14", "close": 16.59, "volume": 315296.0}, {"date": "2019-08-15", "close": 16.61, "volume": 239137.0}, {"date": "2019-08-16", "close": 16.6, "volume": 276855.0}, {"date": "2019-08-19", "close": 16.7, "volume": 343216.0}, {"date": "2019-08-20", "close": 16.81, "volume": 266752.0}, {"date": "2019-08-21", "close": 16.79, "volume": 342649.0}, {"date": "2019-08-22", "close": 16.75, "volume": 285926.0}, {"date": "2019-08-23", "close": 16.73, "volume": 236094.0}, {"date": "2019-08-26", "close": 16.73, "volume": 282513.0}, {"date": "2019-08-27", "close": 16.77, "volume": 371941.0}, {"date": "2019-08-28", "close": 16.78, "volume": 288707.0}, {"date": "2019-08-29", "close": 16.77, "volume": 327942.0}, {"date": "2019-08-30", "close": 16.79, "volume": 190658.0}, {"date": "2019-09-03", "close": 16.94, "volume": 284613.0}, {"date": "2019-09-04", "close": 16.91, "volume": 300885.0}, {"date": "2019-09-05", "close": 16.79, "volume": 627904.0}, {"date": "2019-09-06", "close": 16.77, "volume": 292207.0}, {"date": "2019-09-09", "close": 16.75, "volume": 561848.0}, {"date": "2019-09-10", "close": 16.72, "volume": 323056.0}, {"date": "2019-09-11", "close": 16.62, "volume": 706900.0}, {"date": "2019-09-12", "close": 16.37, "volume": 1048370.0}, {"date": "2019-09-13", "close": 15.92, "volume": 1489447.0}, {"date": "2019-09-16", "close": 15.87, "volume": 535371.0}, {"date": "2019-09-17", "close": 15.96, "volume": 278539.0}, {"date": "2019-09-18", "close": 16.2, "volume": 393478.0}, {"date": "2019-09-19", "close": 16.32, "volume": 309518.0}, {"date": "2019-09-20", "close": 16.39, "volume": 282086.0}, {"date": "2019-09-23", "close": 16.57, "volume": 291402.0}, {"date": "2019-09-24", "close": 16.65, "volume": 231813.0}, {"date": "2019-09-25", "close": 16.58, "volume": 244098.0}, {"date": "2019-09-26", "close": 16.59, "volume": 191913.0}, {"date": "2019-09-27", "close": 16.74, "volume": 323076.0}, {"date": "2019-09-30", "close": 16.73, "volume": 218270.0}, {"date": "2019-10-01", "close": 16.74, "volume": 293753.0}, {"date": "2019-10-02", "close": 16.84, "volume": 309478.0}, {"date": "2019-10-03", "close": 16.89, "volume": 252384.0}, {"date": "2019-10-04", "close": 16.94, "volume": 515496.0}, {"date": "2019-10-07", "close": 16.75, "volume": 556419.0}, {"date": "2019-10-08", "close": 16.86, "volume": 230143.0}, {"date": "2019-10-09", "close": 16.9, "volume": 311382.0}, {"date": "2019-10-10", "close": 16.82, "volume": 224122.0}, {"date": "2019-10-11", "close": 16.6, "volume": 578037.0}, {"date": "2019-10-14", "close": 16.68, "volume": 186434.0}, {"date": "2019-10-15", "close": 16.67, "volume": 183009.0}, {"date": "2019-10-16", "close": 16.66, "volume": 244821.0}, {"date": "2019-10-17", "close": 16.56, "volume": 413393.0}, {"date": "2019-10-18", "close": 16.6, "volume": 188583.0}, {"date": "2019-10-21", "close": 16.5099, "volume": 350581.0}, {"date": "2019-10-22", "close": 16.56, "volume": 210305.0}, {"date": "2019-10-23", "close": 16.5, "volume": 269509.0}, {"date": "2019-10-24", "close": 16.52, "volume": 223919.0}, {"date": "2019-10-25", "close": 16.41, "volume": 341265.0}, {"date": "2019-10-28", "close": 16.19, "volume": 529577.0}, {"date": "2019-10-29", "close": 16.25, "volume": 284946.0}, {"date": "2019-10-30", "close": 16.42, "volume": 320262.0}, {"date": "2019-10-31", "close": 16.45, "volume": 282848.0}, {"date": "2019-11-01", "close": 16.5, "volume": 375667.0}, {"date": "2019-11-04", "close": 16.52, "volume": 308966.0}, {"date": "2019-11-05", "close": 16.51, "volume": 384440.0}, {"date": "2019-11-06", "close": 16.54, "volume": 320504.0}, {"date": "2019-11-07", "close": 16.35, "volume": 393066.0}, {"date": "2019-11-08", "close": 16.43, "volume": 256824.0}, {"date": "2019-11-11", "close": 16.37, "volume": 236548.0}, {"date": "2019-11-12", "close": 16.24, "volume": 424002.0}, {"date": "2019-11-13", "close": 16.18, "volume": 395747.0}, {"date": "2019-11-14", "close": 16.09, "volume": 349116.0}, {"date": "2019-11-15", "close": 15.99, "volume": 586845.0}, {"date": "2019-11-18", "close": 16.17, "volume": 1285446.0}, {"date": "2019-11-19", "close": 16.26, "volume": 611854.0}, {"date": "2019-11-20", "close": 16.2, "volume": 503828.0}, {"date": "2019-11-21", "close": 16.15, "volume": 254099.0}, {"date": "2019-11-22", "close": 16.17, "volume": 328021.0}, {"date": "2019-11-25", "close": 16.16, "volume": 370560.0}, {"date": "2019-11-26", "close": 16.15, "volume": 223474.0}, {"date": "2019-11-27", "close": 16.13, "volume": 220460.0}, {"date": "2019-11-29", "close": 16.15, "volume": 326546.0}, {"date": "2019-12-02", "close": 16.12, "volume": 395287.0}, {"date": "2019-12-03", "close": 16.21, "volume": 417959.0}, {"date": "2019-12-04", "close": 16.22, "volume": 339386.0}, {"date": "2019-12-05", "close": 16.23, "volume": 376493.0}, {"date": "2019-12-06", "close": 16.34, "volume": 380716.0}, {"date": "2019-12-09", "close": 16.41, "volume": 305095.0}, {"date": "2019-12-10", "close": 16.48, "volume": 357039.0}, {"date": "2019-12-11", "close": 16.58, "volume": 283334.0}, {"date": "2019-12-12", "close": 16.4, "volume": 433820.0}, {"date": "2019-12-13", "close": 16.4, "volume": 212563.0}, {"date": "2019-12-16", "close": 16.36, "volume": 345516.0}, {"date": "2019-12-17", "close": 16.44, "volume": 272402.0}, {"date": "2019-12-18", "close": 16.44, "volume": 290376.0}, {"date": "2019-12-19", "close": 16.46, "volume": 181903.0}, {"date": "2019-12-20", "close": 16.46, "volume": 196356.0}, {"date": "2019-12-23", "close": 16.56, "volume": 217227.0}, {"date": "2019-12-24", "close": 16.62, "volume": 132063.0}, {"date": "2019-12-26", "close": 16.58, "volume": 209550.0}, {"date": "2019-12-27", "close": 16.64, "volume": 237317.0}, {"date": "2019-12-30", "close": 16.65, "volume": 199245.0}, {"date": "2019-12-31", "close": 16.67, "volume": 374778.0}, {"date": "2020-01-02", "close": 16.68, "volume": 400453.0}, {"date": "2020-01-03", "close": 16.74, "volume": 443249.0}, {"date": "2020-01-06", "close": 16.8, "volume": 344158.0}, {"date": "2020-01-07", "close": 16.75, "volume": 303721.0}, {"date": "2020-01-08", "close": 16.73, "volume": 362121.0}, {"date": "2020-01-09", "close": 16.74, "volume": 255147.0}, {"date": "2020-01-10", "close": 16.71, "volume": 344588.0}, {"date": "2020-01-13", "close": 16.74, "volume": 336151.0}, {"date": "2020-01-14", "close": 16.71, "volume": 253280.0}, {"date": "2020-01-15", "close": 16.69, "volume": 280132.0}, {"date": "2020-01-16", "close": 16.77, "volume": 311840.0}, {"date": "2020-01-17", "close": 16.77, "volume": 275107.0}, {"date": "2020-01-21", "close": 16.76, "volume": 297268.0}, {"date": "2020-01-22", "close": 16.74, "volume": 459623.0}, {"date": "2020-01-23", "close": 16.84, "volume": 258928.0}, {"date": "2020-01-24", "close": 16.87, "volume": 381145.0}, {"date": "2020-01-27", "close": 16.88, "volume": 178389.0}, {"date": "2020-01-28", "close": 16.91, "volume": 319791.0}, {"date": "2020-01-29", "close": 16.96, "volume": 290226.0}, {"date": "2020-01-30", "close": 16.97, "volume": 271856.0}, {"date": "2020-01-31", "close": 16.97, "volume": 255473.0}, {"date": "2020-02-03", "close": 16.93, "volume": 426116.0}, {"date": "2020-02-04", "close": 16.92, "volume": 374327.0}, {"date": "2020-02-05", "close": 16.89, "volume": 257183.0}, {"date": "2020-02-06", "close": 16.85, "volume": 281674.0}, {"date": "2020-02-07", "close": 16.93, "volume": 432750.0}, {"date": "2020-02-10", "close": 16.96, "volume": 372715.0}, {"date": "2020-02-11", "close": 16.99, "volume": 400371.0}, {"date": "2020-02-12", "close": 16.99, "volume": 367084.0}, {"date": "2020-02-13", "close": 16.89, "volume": 237018.0}, {"date": "2020-02-14", "close": 16.8, "volume": 334217.0}, {"date": "2020-02-18", "close": 16.85, "volume": 249655.0}, {"date": "2020-02-19", "close": 16.97, "volume": 307900.0}, {"date": "2020-02-20", "close": 16.97, "volume": 284010.0}, {"date": "2020-02-21", "close": 17.04, "volume": 296857.0}, {"date": "2020-02-24", "close": 17.02, "volume": 376476.0}, {"date": "2020-02-25", "close": 17.03, "volume": 470246.0}, {"date": "2020-02-26", "close": 17.12, "volume": 438809.0}, {"date": "2020-02-27", "close": 16.97, "volume": 608494.0}, {"date": "2020-02-28", "close": 16.66, "volume": 1325484.0}, {"date": "2020-03-02", "close": 16.93, "volume": 538978.0}, {"date": "2020-03-03", "close": 17.14, "volume": 633310.0}, {"date": "2020-03-04", "close": 17.1, "volume": 327542.0}, {"date": "2020-03-05", "close": 17.08, "volume": 290983.0}, {"date": "2020-03-06", "close": 16.98, "volume": 617844.0}, {"date": "2020-03-09", "close": 16.5, "volume": 1176144.0}, {"date": "2020-03-10", "close": 16.4, "volume": 1093828.0}, {"date": "2020-03-11", "close": 15.65, "volume": 1666084.0}, {"date": "2020-03-12", "close": 14.3, "volume": 2969928.0}, {"date": "2020-03-13", "close": 14.73, "volume": 1458110.0}, {"date": "2020-03-16", "close": 13.75, "volume": 1382621.0}, {"date": "2020-03-17", "close": 14.07, "volume": 1757829.0}, {"date": "2020-03-18", "close": 12.61, "volume": 2790492.0}, {"date": "2020-03-19", "close": 12.67, "volume": 1837658.0}, {"date": "2020-03-20", "close": 12.9, "volume": 1777507.0}, {"date": "2020-03-23", "close": 12.5257, "volume": 1807128.0}, {"date": "2020-03-24", "close": 12.74, "volume": 1601392.0}, {"date": "2020-03-25", "close": 13.77, "volume": 1127343.0}, {"date": "2020-03-26", "close": 14.51, "volume": 1293426.0}, {"date": "2020-03-27", "close": 14.25, "volume": 796112.0}, {"date": "2020-03-30", "close": 14.67, "volume": 767047.0}, {"date": "2020-03-31", "close": 14.68, "volume": 812911.0}, {"date": "2020-04-01", "close": 14.08, "volume": 1160830.0}, {"date": "2020-04-02", "close": 13.86, "volume": 676993.0}, {"date": "2020-04-03", "close": 13.54, "volume": 729341.0}, {"date": "2020-04-06", "close": 13.74, "volume": 459640.0}, {"date": "2020-04-07", "close": 13.83, "volume": 699703.0}, {"date": "2020-04-08", "close": 14.26, "volume": 779073.0}, {"date": "2020-04-09", "close": 14.89, "volume": 1733016.0}, {"date": "2020-04-13", "close": 14.57, "volume": 1081793.0}, {"date": "2020-04-14", "close": 14.72, "volume": 837457.0}, {"date": "2020-04-15", "close": 14.74, "volume": 423166.0}, {"date": "2020-04-16", "close": 14.56, "volume": 679997.0}, {"date": "2020-04-17", "close": 14.7, "volume": 326258.0}, {"date": "2020-04-20", "close": 14.54, "volume": 413588.0}, {"date": "2020-04-21", "close": 14.52, "volume": 482619.0}, {"date": "2020-04-22", "close": 14.51, "volume": 632387.0}, {"date": "2020-04-23", "close": 14.3, "volume": 710528.0}, {"date": "2020-04-24", "close": 14.04, "volume": 807145.0}, {"date": "2020-04-27", "close": 13.65, "volume": 1370049.0}, {"date": "2020-04-28", "close": 13.72, "volume": 1070912.0}, {"date": "2020-04-29", "close": 13.88, "volume": 586769.0}, {"date": "2020-04-30", "close": 13.94, "volume": 382107.0}, {"date": "2020-05-01", "close": 14.06, "volume": 399291.0}, {"date": "2020-05-04", "close": 14.2, "volume": 405431.0}, {"date": "2020-05-05", "close": 14.3, "volume": 641843.0}, {"date": "2020-05-06", "close": 14.28, "volume": 345813.0}, {"date": "2020-05-07", "close": 14.4, "volume": 268194.0}, {"date": "2020-05-08", "close": 14.43, "volume": 321221.0}, {"date": "2020-05-11", "close": 14.46, "volume": 334063.0}, {"date": "2020-05-12", "close": 14.57, "volume": 622450.0}, {"date": "2020-05-13", "close": 14.47, "volume": 460281.0}, {"date": "2020-05-14", "close": 14.19, "volume": 644968.0}, {"date": "2020-05-15", "close": 14.24, "volume": 216887.0}, {"date": "2020-05-18", "close": 14.21, "volume": 352233.0}, {"date": "2020-05-19", "close": 14.26, "volume": 274358.0}, {"date": "2020-05-20", "close": 14.39, "volume": 293319.0}, {"date": "2020-05-21", "close": 14.51, "volume": 172419.0}, {"date": "2020-05-22", "close": 14.54, "volume": 271492.0}, {"date": "2020-05-26", "close": 14.75, "volume": 617923.0}, {"date": "2020-05-27", "close": 14.77, "volume": 586509.0}, {"date": "2020-05-28", "close": 14.85, "volume": 593530.0}, {"date": "2020-05-29", "close": 14.96, "volume": 541891.0}, {"date": "2020-06-01", "close": 15.1, "volume": 357634.0}, {"date": "2020-06-02", "close": 15.11, "volume": 412329.0}, {"date": "2020-06-03", "close": 15.13, "volume": 296562.0}, {"date": "2020-06-04", "close": 15.17, "volume": 270019.0}, {"date": "2020-06-05", "close": 15.36, "volume": 846374.0}, {"date": "2020-06-08", "close": 15.42, "volume": 803195.0}, {"date": "2020-06-09", "close": 15.42, "volume": 458181.0}, {"date": "2020-06-10", "close": 15.5, "volume": 289298.0}, {"date": "2020-06-11", "close": 15.33, "volume": 457116.0}, {"date": "2020-06-12", "close": 15.38, "volume": 377570.0}, {"date": "2020-06-15", "close": 15.48, "volume": 257186.0}, {"date": "2020-06-16", "close": 15.45, "volume": 269558.0}, {"date": "2020-06-17", "close": 15.43, "volume": 258315.0}, {"date": "2020-06-18", "close": 15.38, "volume": 275677.0}, {"date": "2020-06-19", "close": 15.32, "volume": 371114.0}, {"date": "2020-06-22", "close": 15.4, "volume": 269557.0}, {"date": "2020-06-23", "close": 15.41, "volume": 341878.0}, {"date": "2020-06-24", "close": 15.3, "volume": 587152.0}, {"date": "2020-06-25", "close": 15.25, "volume": 343723.0}, {"date": "2020-06-26", "close": 15.07, "volume": 763586.0}, {"date": "2020-06-29", "close": 15.18, "volume": 335317.0}, {"date": "2020-06-30", "close": 15.28, "volume": 227994.0}, {"date": "2020-07-01", "close": 15.38, "volume": 312343.0}, {"date": "2020-07-02", "close": 15.31, "volume": 425097.0}, {"date": "2020-07-06", "close": 15.21, "volume": 605902.0}, {"date": "2020-07-07", "close": 15.4, "volume": 271789.0}, {"date": "2020-07-08", "close": 15.53, "volume": 269896.0}, {"date": "2020-07-09", "close": 15.56, "volume": 297772.0}, {"date": "2020-07-10", "close": 15.64, "volume": 277494.0}, {"date": "2020-07-13", "close": 15.66, "volume": 329369.0}, {"date": "2020-07-14", "close": 15.54, "volume": 276336.0}, {"date": "2020-07-15", "close": 15.55, "volume": 205760.0}, {"date": "2020-07-16", "close": 15.6, "volume": 131881.0}, {"date": "2020-07-17", "close": 15.67, "volume": 166881.0}, {"date": "2020-07-20", "close": 15.63, "volume": 341202.0}, {"date": "2020-07-21", "close": 15.73, "volume": 328513.0}, {"date": "2020-07-22", "close": 15.69, "volume": 199945.0}, {"date": "2020-07-23", "close": 15.62, "volume": 347199.0}, {"date": "2020-07-24", "close": 15.67, "volume": 239966.0}, {"date": "2020-07-27", "close": 15.67, "volume": 316851.0}, {"date": "2020-07-28", "close": 15.67, "volume": 218938.0}, {"date": "2020-07-29", "close": 15.78, "volume": 246315.0}, {"date": "2020-07-30", "close": 15.89, "volume": 283053.0}, {"date": "2020-07-31", "close": 15.89, "volume": 415142.0}, {"date": "2020-08-03", "close": 16.03, "volume": 349329.0}, {"date": "2020-08-04", "close": 16.02, "volume": 379189.0}, {"date": "2020-08-05", "close": 16.01, "volume": 365811.0}, {"date": "2020-08-06", "close": 16.08, "volume": 349491.0}, {"date": "2020-08-07", "close": 16.15, "volume": 289864.0}, {"date": "2020-08-10", "close": 16.25, "volume": 304762.0}, {"date": "2020-08-11", "close": 16.17, "volume": 387268.0}, {"date": "2020-08-12", "close": 16.19, "volume": 461341.0}, {"date": "2020-08-13", "close": 16.02, "volume": 314979.0}, {"date": "2020-08-14", "close": 16.03, "volume": 173160.0}, {"date": "2020-08-17", "close": 15.94, "volume": 302730.0}, {"date": "2020-08-18", "close": 15.88, "volume": 372361.0}, {"date": "2020-08-19", "close": 15.83, "volume": 268179.0}, {"date": "2020-08-20", "close": 15.75, "volume": 383908.0}, {"date": "2020-08-21", "close": 15.63, "volume": 355773.0}, {"date": "2020-08-24", "close": 15.61, "volume": 388030.0}, {"date": "2020-08-25", "close": 15.52, "volume": 432483.0}, {"date": "2020-08-26", "close": 15.38, "volume": 924608.0}, {"date": "2020-08-27", "close": 15.38, "volume": 575997.0}, {"date": "2020-08-28", "close": 15.61, "volume": 583841.0}, {"date": "2020-08-31", "close": 15.63, "volume": 428897.0}, {"date": "2020-09-01", "close": 15.77, "volume": 357236.0}, {"date": "2020-09-02", "close": 15.81, "volume": 341582.0}, {"date": "2020-09-03", "close": 15.68, "volume": 444167.0}, {"date": "2020-09-04", "close": 15.55, "volume": 563815.0}, {"date": "2020-09-08", "close": 15.48, "volume": 316225.0}, {"date": "2020-09-09", "close": 15.57, "volume": 424082.0}, {"date": "2020-09-10", "close": 15.65, "volume": 290376.0}, {"date": "2020-09-11", "close": 15.74, "volume": 247110.0}, {"date": "2020-09-14", "close": 15.6, "volume": 285565.0}, {"date": "2020-09-15", "close": 15.62, "volume": 147073.0}, {"date": "2020-09-16", "close": 15.62, "volume": 261190.0}, {"date": "2020-09-17", "close": 15.52, "volume": 281558.0}, {"date": "2020-09-18", "close": 15.51, "volume": 375371.0}, {"date": "2020-09-21", "close": 15.48, "volume": 355298.0}, {"date": "2020-09-22", "close": 15.42, "volume": 233247.0}, {"date": "2020-09-23", "close": 15.37, "volume": 217728.0}, {"date": "2020-09-24", "close": 15.42, "volume": 219139.0}, {"date": "2020-09-25", "close": 15.46, "volume": 223852.0}, {"date": "2020-09-28", "close": 15.52, "volume": 305570.0}, {"date": "2020-09-29", "close": 15.63, "volume": 184936.0}, {"date": "2020-09-30", "close": 15.66, "volume": 266638.0}, {"date": "2020-10-01", "close": 15.69, "volume": 267783.0}, {"date": "2020-10-02", "close": 15.76, "volume": 211590.0}, {"date": "2020-10-05", "close": 15.69, "volume": 303398.0}, {"date": "2020-10-06", "close": 15.75, "volume": 297198.0}, {"date": "2020-10-07", "close": 15.74, "volume": 219611.0}, {"date": "2020-10-08", "close": 15.63, "volume": 398043.0}, {"date": "2020-10-09", "close": 15.77, "volume": 196982.0}, {"date": "2020-10-12", "close": 15.79, "volume": 192187.0}, {"date": "2020-10-13", "close": 15.81, "volume": 245211.0}, {"date": "2020-10-14", "close": 15.72, "volume": 185594.0}, {"date": "2020-10-15", "close": 15.7, "volume": 182606.0}, {"date": "2020-10-16", "close": 15.6, "volume": 236271.0}, {"date": "2020-10-19", "close": 15.66, "volume": 258495.0}, {"date": "2020-10-20", "close": 15.72, "volume": 258103.0}, {"date": "2020-10-21", "close": 15.66, "volume": 156139.0}, {"date": "2020-10-22", "close": 15.63, "volume": 195759.0}, {"date": "2020-10-23", "close": 15.56, "volume": 274665.0}, {"date": "2020-10-26", "close": 15.44, "volume": 402929.0}, {"date": "2020-10-27", "close": 15.47, "volume": 303380.0}, {"date": "2020-10-28", "close": 15.44, "volume": 258338.0}, {"date": "2020-10-29", "close": 15.55, "volume": 259349.0}, {"date": "2020-10-30", "close": 15.62, "volume": 288037.0}, {"date": "2020-11-02", "close": 15.68, "volume": 319106.0}, {"date": "2020-11-03", "close": 15.75, "volume": 201659.0}, {"date": "2020-11-04", "close": 15.93, "volume": 298511.0}, {"date": "2020-11-05", "close": 16.07, "volume": 711645.0}, {"date": "2020-11-06", "close": 16.24, "volume": 458998.0}, {"date": "2020-11-09", "close": 16.16, "volume": 499913.0}, {"date": "2020-11-10", "close": 16.02, "volume": 408569.0}, {"date": "2020-11-11", "close": 16.05, "volume": 193592.0}, {"date": "2020-11-12", "close": 15.96, "volume": 296643.0}, {"date": "2020-11-13", "close": 15.97, "volume": 293221.0}, {"date": "2020-11-16", "close": 16.07, "volume": 387340.0}, {"date": "2020-11-17", "close": 16.15, "volume": 205525.0}, {"date": "2020-11-18", "close": 16.13, "volume": 193670.0}, {"date": "2020-11-19", "close": 16.05, "volume": 358182.0}, {"date": "2020-11-20", "close": 16.0, "volume": 293426.0}, {"date": "2020-11-23", "close": 16.12, "volume": 295997.0}, {"date": "2020-11-24", "close": 16.19, "volume": 282197.0}, {"date": "2020-11-25", "close": 16.23, "volume": 202674.0}, {"date": "2020-11-27", "close": 16.37, "volume": 213312.0}, {"date": "2020-11-30", "close": 16.41, "volume": 207817.0}, {"date": "2020-12-01", "close": 16.41, "volume": 332694.0}, {"date": "2020-12-02", "close": 16.47, "volume": 281256.0}, {"date": "2020-12-03", "close": 16.56, "volume": 289297.0}, {"date": "2020-12-04", "close": 16.65, "volume": 436386.0}, {"date": "2020-12-07", "close": 16.71, "volume": 364271.0}, {"date": "2020-12-08", "close": 16.78, "volume": 453412.0}, {"date": "2020-12-09", "close": 16.87, "volume": 294936.0}, {"date": "2020-12-10", "close": 16.79, "volume": 268780.0}, {"date": "2020-12-11", "close": 16.845, "volume": 216923.0}, {"date": "2020-12-14", "close": 16.6, "volume": 319040.0}, {"date": "2020-12-15", "close": 16.57, "volume": 490554.0}, {"date": "2020-12-16", "close": 16.48, "volume": 340483.0}, {"date": "2020-12-17", "close": 16.23, "volume": 594491.0}, {"date": "2020-12-18", "close": 16.4, "volume": 267731.0}, {"date": "2020-12-21", "close": 16.43, "volume": 357164.0}, {"date": "2020-12-22", "close": 16.36, "volume": 297647.0}, {"date": "2020-12-23", "close": 16.43, "volume": 264272.0}, {"date": "2020-12-24", "close": 16.43, "volume": 178048.0}, {"date": "2020-12-28", "close": 16.41, "volume": 466873.0}, {"date": "2020-12-29", "close": 16.57, "volume": 422828.0}, {"date": "2020-12-30", "close": 16.65, "volume": 300575.0}, {"date": "2020-12-31", "close": 16.78, "volume": 440949.0}, {"date": "2021-01-04", "close": 16.61, "volume": 524194.0}, {"date": "2021-01-05", "close": 16.74, "volume": 231935.0}, {"date": "2021-01-06", "close": 16.68, "volume": 377582.0}, {"date": "2021-01-07", "close": 16.55, "volume": 566781.0}, {"date": "2021-01-08", "close": 16.6, "volume": 247006.0}, {"date": "2021-01-11", "close": 16.46, "volume": 339869.0}, {"date": "2021-01-12", "close": 16.6, "volume": 347712.0}, {"date": "2021-01-13", "close": 16.73, "volume": 331627.0}, {"date": "2021-01-14", "close": 16.66, "volume": 248348.0}, {"date": "2021-01-15", "close": 16.71, "volume": 282920.0}, {"date": "2021-01-19", "close": 16.67, "volume": 259880.0}, {"date": "2021-01-20", "close": 16.71, "volume": 432502.0}, {"date": "2021-01-21", "close": 16.75, "volume": 385905.0}, {"date": "2021-01-22", "close": 16.73, "volume": 497280.0}, {"date": "2021-01-25", "close": 16.78, "volume": 239854.0}, {"date": "2021-01-26", "close": 16.86, "volume": 275736.0}, {"date": "2021-01-27", "close": 16.86, "volume": 272438.0}, {"date": "2021-01-28", "close": 16.98, "volume": 404075.0}, {"date": "2021-01-29", "close": 16.85, "volume": 470084.0}, {"date": "2021-02-01", "close": 16.99, "volume": 368649.0}, {"date": "2021-02-02", "close": 17.04, "volume": 285201.0}, {"date": "2021-02-03", "close": 16.99, "volume": 315529.0}, {"date": "2021-02-04", "close": 17.01, "volume": 230875.0}, {"date": "2021-02-05", "close": 17.05, "volume": 287144.0}, {"date": "2021-02-08", "close": 17.11, "volume": 337433.0}, {"date": "2021-02-09", "close": 17.21, "volume": 312791.0}, {"date": "2021-02-10", "close": 17.28, "volume": 297550.0}, {"date": "2021-02-11", "close": 17.16, "volume": 319392.0}, {"date": "2021-02-12", "close": 17.03, "volume": 410824.0}, {"date": "2021-02-16", "close": 16.8, "volume": 602843.0}, {"date": "2021-02-17", "close": 16.74, "volume": 294594.0}, {"date": "2021-02-18", "close": 16.56, "volume": 561006.0}, {"date": "2021-02-19", "close": 16.5, "volume": 405044.0}, {"date": "2021-02-22", "close": 16.18, "volume": 755472.0}, {"date": "2021-02-23", "close": 16.17, "volume": 812035.0}, {"date": "2021-02-24", "close": 16.35, "volume": 601960.0}, {"date": "2021-02-25", "close": 16.26, "volume": 654894.0}, {"date": "2021-02-26", "close": 16.37, "volume": 466897.0}, {"date": "2021-03-01", "close": 16.48, "volume": 420060.0}, {"date": "2021-03-02", "close": 16.57, "volume": 260846.0}, {"date": "2021-03-03", "close": 16.5, "volume": 422568.0}, {"date": "2021-03-04", "close": 16.32, "volume": 515141.0}, {"date": "2021-03-05", "close": 16.4, "volume": 360725.0}, {"date": "2021-03-08", "close": 16.48, "volume": 357329.0}, {"date": "2021-03-09", "close": 16.66, "volume": 550307.0}, {"date": "2021-03-10", "close": 16.7, "volume": 330707.0}, {"date": "2021-03-11", "close": 16.72, "volume": 278916.0}, {"date": "2021-03-12", "close": 16.58, "volume": 297299.0}, {"date": "2021-03-15", "close": 16.53, "volume": 283852.0}, {"date": "2021-03-16", "close": 16.54, "volume": 291330.0}, {"date": "2021-03-17", "close": 16.59, "volume": 290991.0}, {"date": "2021-03-18", "close": 16.52, "volume": 284234.0}, {"date": "2021-03-19", "close": 16.53, "volume": 269235.0}, {"date": "2021-03-22", "close": 16.53, "volume": 177718.0}, {"date": "2021-03-23", "close": 16.54, "volume": 154584.0}, {"date": "2021-03-24", "close": 16.59, "volume": 102939.0}, {"date": "2021-03-25", "close": 16.73, "volume": 332517.0}, {"date": "2021-03-26", "close": 16.82, "volume": 266510.0}, {"date": "2021-03-29", "close": 16.8, "volume": 220387.0}, {"date": "2021-03-30", "close": 16.81, "volume": 368099.0}, {"date": "2021-03-31", "close": 16.9, "volume": 146023.0}, {"date": "2021-04-01", "close": 16.9247, "volume": 371080.0}, {"date": "2021-04-05", "close": 16.91, "volume": 375850.0}, {"date": "2021-04-06", "close": 16.97, "volume": 255585.0}, {"date": "2021-04-07", "close": 16.95, "volume": 330772.0}, {"date": "2021-04-08", "close": 17.05, "volume": 205682.0}, {"date": "2021-04-09", "close": 17.07, "volume": 212265.0}, {"date": "2021-04-12", "close": 17.04, "volume": 267945.0}, {"date": "2021-04-13", "close": 17.11, "volume": 519967.0}, {"date": "2021-04-14", "close": 17.18, "volume": 285155.0}, {"date": "2021-04-15", "close": 17.13, "volume": 309221.0}, {"date": "2021-04-16", "close": 17.19, "volume": 143999.0}, {"date": "2021-04-19", "close": 17.21, "volume": 218521.0}, {"date": "2021-04-20", "close": 17.24, "volume": 255876.0}, {"date": "2021-04-21", "close": 17.23, "volume": 224760.0}, {"date": "2021-04-22", "close": 17.24, "volume": 184385.0}, {"date": "2021-04-23", "close": 17.2, "volume": 642050.0}, {"date": "2021-04-26", "close": 17.23, "volume": 134337.0}, {"date": "2021-04-27", "close": 17.22, "volume": 166026.0}, {"date": "2021-04-28", "close": 17.28, "volume": 259879.0}, {"date": "2021-04-29", "close": 17.11, "volume": 491793.0}, {"date": "2021-04-30", "close": 17.2, "volume": 250459.0}, {"date": "2021-05-03", "close": 17.12, "volume": 360095.0}, {"date": "2021-05-04", "close": 17.25, "volume": 311724.0}, {"date": "2021-05-05", "close": 17.34, "volume": 200319.0}, {"date": "2021-05-06", "close": 17.36, "volume": 193935.0}, {"date": "2021-05-07", "close": 17.35, "volume": 265192.0}, {"date": "2021-05-10", "close": 17.33, "volume": 386328.0}, {"date": "2021-05-11", "close": 17.44, "volume": 289455.0}, {"date": "2021-05-12", "close": 17.19, "volume": 375734.0}, {"date": "2021-05-13", "close": 17.08, "volume": 365445.0}, {"date": "2021-05-14", "close": 17.19, "volume": 160236.0}, {"date": "2021-05-17", "close": 17.08, "volume": 208730.0}, {"date": "2021-05-18", "close": 17.02, "volume": 413592.0}, {"date": "2021-05-19", "close": 17.15, "volume": 170739.0}, {"date": "2021-05-20", "close": 17.23, "volume": 148847.0}, {"date": "2021-05-21", "close": 17.22, "volume": 189987.0}, {"date": "2021-05-24", "close": 17.29, "volume": 255011.0}, {"date": "2021-05-25", "close": 17.44, "volume": 262569.0}, {"date": "2021-05-26", "close": 17.44, "volume": 164894.0}, {"date": "2021-05-27", "close": 17.46, "volume": 205091.0}, {"date": "2021-05-28", "close": 17.49, "volume": 208763.0}, {"date": "2021-06-01", "close": 17.52, "volume": 313458.0}, {"date": "2021-06-02", "close": 17.55, "volume": 224323.0}, {"date": "2021-06-03", "close": 17.53, "volume": 199165.0}, {"date": "2021-06-04", "close": 17.58, "volume": 156156.0}, {"date": "2021-06-07", "close": 17.63, "volume": 269642.0}, {"date": "2021-06-08", "close": 17.68, "volume": 257409.0}, {"date": "2021-06-09", "close": 17.73, "volume": 206788.0}, {"date": "2021-06-10", "close": 17.68, "volume": 197754.0}, {"date": "2021-06-11", "close": 17.78, "volume": 234047.0}, {"date": "2021-06-14", "close": 17.67, "volume": 183069.0}, {"date": "2021-06-15", "close": 17.61, "volume": 190208.0}, {"date": "2021-06-16", "close": 17.41, "volume": 574146.0}, {"date": "2021-06-17", "close": 17.45, "volume": 233273.0}, {"date": "2021-06-18", "close": 17.51, "volume": 206503.0}, {"date": "2021-06-21", "close": 17.6, "volume": 207568.0}, {"date": "2021-06-22", "close": 17.6, "volume": 160281.0}, {"date": "2021-06-23", "close": 17.58, "volume": 207983.0}, {"date": "2021-06-24", "close": 17.63, "volume": 209452.0}, {"date": "2021-06-25", "close": 17.6, "volume": 148060.0}, {"date": "2021-06-28", "close": 17.71, "volume": 194143.0}, {"date": "2021-06-29", "close": 17.82, "volume": 289653.0}, {"date": "2021-06-30", "close": 17.86, "volume": 231362.0}, {"date": "2021-07-01", "close": 17.76, "volume": 364159.0}, {"date": "2021-07-02", "close": 17.77, "volume": 267592.0}, {"date": "2021-07-06", "close": 17.71, "volume": 307559.0}, {"date": "2021-07-07", "close": 17.67, "volume": 330043.0}, {"date": "2021-07-08", "close": 17.79, "volume": 234839.0}, {"date": "2021-07-09", "close": 17.8, "volume": 235761.0}, {"date": "2021-07-12", "close": 17.84, "volume": 296525.0}, {"date": "2021-07-13", "close": 17.91, "volume": 338326.0}, {"date": "2021-07-14", "close": 17.78, "volume": 212757.0}, {"date": "2021-07-15", "close": 17.6, "volume": 188835.0}, {"date": "2021-07-16", "close": 17.6, "volume": 197907.0}, {"date": "2021-07-19", "close": 17.51, "volume": 243164.0}, {"date": "2021-07-20", "close": 17.62, "volume": 168091.0}, {"date": "2021-07-21", "close": 17.49, "volume": 266904.0}, {"date": "2021-07-22", "close": 17.39, "volume": 263563.0}, {"date": "2021-07-23", "close": 17.46, "volume": 164161.0}, {"date": "2021-07-26", "close": 17.55, "volume": 257015.0}, {"date": "2021-07-27", "close": 17.6, "volume": 113994.0}, {"date": "2021-07-28", "close": 17.66, "volume": 297732.0}, {"date": "2021-07-29", "close": 17.76, "volume": 229879.0}, {"date": "2021-07-30", "close": 17.78, "volume": 226755.0}, {"date": "2021-08-02", "close": 17.86, "volume": 261031.0}, {"date": "2021-08-03", "close": 17.87, "volume": 172179.0}, {"date": "2021-08-04", "close": 17.74, "volume": 187144.0}, {"date": "2021-08-05", "close": 17.69, "volume": 163846.0}, {"date": "2021-08-06", "close": 17.62, "volume": 304104.0}, {"date": "2021-08-09", "close": 17.7, "volume": 158507.0}, {"date": "2021-08-10", "close": 17.76, "volume": 252736.0}, {"date": "2021-08-11", "close": 17.85, "volume": 129063.0}, {"date": "2021-08-12", "close": 17.68, "volume": 255725.0}, {"date": "2021-08-13", "close": 17.76, "volume": 222911.0}, {"date": "2021-08-16", "close": 17.75, "volume": 299374.0}, {"date": "2021-08-17", "close": 17.72, "volume": 202502.0}, {"date": "2021-08-18", "close": 17.82, "volume": 179348.0}, {"date": "2021-08-19", "close": 17.9, "volume": 222235.0}, {"date": "2021-08-20", "close": 17.92, "volume": 164124.0}, {"date": "2021-08-23", "close": 18.0, "volume": 306370.0}, {"date": "2021-08-24", "close": 18.04, "volume": 271556.0}, {"date": "2021-08-25", "close": 18.08, "volume": 202428.0}, {"date": "2021-08-26", "close": 18.09, "volume": 162486.0}, {"date": "2021-08-27", "close": 18.17, "volume": 146015.0}, {"date": "2021-08-30", "close": 18.2, "volume": 221994.0}, {"date": "2021-08-31", "close": 18.19, "volume": 234112.0}, {"date": "2021-09-01", "close": 18.22, "volume": 333477.0}, {"date": "2021-09-02", "close": 18.15, "volume": 189257.0}, {"date": "2021-09-03", "close": 18.06, "volume": 192378.0}, {"date": "2021-09-07", "close": 17.86, "volume": 439125.0}, {"date": "2021-09-08", "close": 17.85, "volume": 238131.0}, {"date": "2021-09-09", "close": 17.78, "volume": 303208.0}, {"date": "2021-09-10", "close": 17.86, "volume": 164208.0}, {"date": "2021-09-13", "close": 17.83, "volume": 267821.0}, {"date": "2021-09-14", "close": 17.85, "volume": 167585.0}, {"date": "2021-09-15", "close": 17.94, "volume": 248815.0}, {"date": "2021-09-16", "close": 18.01, "volume": 244039.0}, {"date": "2021-09-17", "close": 18.09, "volume": 255099.0}, {"date": "2021-09-20", "close": 17.9, "volume": 203915.0}, {"date": "2021-09-21", "close": 17.93, "volume": 140109.0}, {"date": "2021-09-22", "close": 17.96, "volume": 92203.0}, {"date": "2021-09-23", "close": 17.8, "volume": 365971.0}, {"date": "2021-09-24", "close": 17.57, "volume": 668519.0}, {"date": "2021-09-27", "close": 17.53, "volume": 246769.0}, {"date": "2021-09-28", "close": 17.17, "volume": 728385.0}, {"date": "2021-09-29", "close": 17.23, "volume": 395836.0}, {"date": "2021-09-30", "close": 17.15, "volume": 342500.0}, {"date": "2021-10-01", "close": 16.84, "volume": 1403684.0}, {"date": "2021-10-04", "close": 16.8, "volume": 441280.0}, {"date": "2021-10-05", "close": 16.75, "volume": 378475.0}, {"date": "2021-10-06", "close": 16.79, "volume": 232258.0}, {"date": "2021-10-07", "close": 16.86, "volume": 359800.0}, {"date": "2021-10-08", "close": 17.15, "volume": 553757.0}, {"date": "2021-10-11", "close": 17.12, "volume": 159937.0}, {"date": "2021-10-12", "close": 17.16, "volume": 161630.0}, {"date": "2021-10-13", "close": 17.43, "volume": 281708.0}, {"date": "2021-10-14", "close": 17.29, "volume": 275277.0}, {"date": "2021-10-15", "close": 17.39, "volume": 161159.0}, {"date": "2021-10-18", "close": 17.2, "volume": 222794.0}, {"date": "2021-10-19", "close": 16.96, "volume": 388831.0}, {"date": "2021-10-20", "close": 17.12, "volume": 312844.0}, {"date": "2021-10-21", "close": 17.1, "volume": 356555.0}, {"date": "2021-10-22", "close": 17.16, "volume": 208419.0}, {"date": "2021-10-25", "close": 17.15, "volume": 178062.0}, {"date": "2021-10-26", "close": 17.16, "volume": 231993.0}, {"date": "2021-10-27", "close": 17.13, "volume": 224372.0}, {"date": "2021-10-28", "close": 17.05, "volume": 227112.0}, {"date": "2021-10-29", "close": 17.29, "volume": 238365.0}, {"date": "2021-11-01", "close": 17.49, "volume": 386058.0}, {"date": "2021-11-02", "close": 17.49, "volume": 228790.0}, {"date": "2021-11-03", "close": 17.48, "volume": 179595.0}, {"date": "2021-11-04", "close": 17.51, "volume": 122840.0}, {"date": "2021-11-05", "close": 17.56, "volume": 121974.0}, {"date": "2021-11-08", "close": 17.67, "volume": 200519.0}, {"date": "2021-11-09", "close": 17.66, "volume": 341567.0}, {"date": "2021-11-10", "close": 17.51, "volume": 262436.0}, {"date": "2021-11-11", "close": 17.67, "volume": 153388.0}, {"date": "2021-11-12", "close": 17.84, "volume": 369432.0}, {"date": "2021-11-15", "close": 17.64, "volume": 213243.0}, {"date": "2021-11-16", "close": 17.62, "volume": 120522.0}, {"date": "2021-11-17", "close": 17.51, "volume": 166220.0}, {"date": "2021-11-18", "close": 17.42, "volume": 152226.0}, {"date": "2021-11-19", "close": 17.41, "volume": 115337.0}, {"date": "2021-11-22", "close": 17.4, "volume": 165098.0}, {"date": "2021-11-23", "close": 17.34, "volume": 168086.0}, {"date": "2021-11-24", "close": 17.38, "volume": 115590.0}, {"date": "2021-11-26", "close": 17.38, "volume": 92431.0}, {"date": "2021-11-29", "close": 17.56, "volume": 239249.0}, {"date": "2021-11-30", "close": 17.66, "volume": 118870.0}, {"date": "2021-12-01", "close": 17.7, "volume": 247306.0}, {"date": "2021-12-02", "close": 17.75, "volume": 234982.0}, {"date": "2021-12-03", "close": 17.64, "volume": 212347.0}, {"date": "2021-12-06", "close": 17.54, "volume": 230122.0}, {"date": "2021-12-07", "close": 17.65, "volume": 228907.0}, {"date": "2021-12-08", "close": 17.84, "volume": 145987.0}, {"date": "2021-12-09", "close": 17.82, "volume": 160418.0}, {"date": "2021-12-10", "close": 17.84, "volume": 236691.0}, {"date": "2021-12-13", "close": 17.86, "volume": 202996.0}, {"date": "2021-12-14", "close": 17.65, "volume": 206336.0}, {"date": "2021-12-15", "close": 17.51, "volume": 179347.0}, {"date": "2021-12-16", "close": 17.67, "volume": 220601.0}, {"date": "2021-12-17", "close": 17.58, "volume": 146381.0}, {"date": "2021-12-20", "close": 17.53, "volume": 205799.0}, {"date": "2021-12-21", "close": 17.47, "volume": 199699.0}, {"date": "2021-12-22", "close": 17.73, "volume": 238173.0}, {"date": "2021-12-23", "close": 17.78, "volume": 165108.0}, {"date": "2021-12-27", "close": 17.66, "volume": 230644.0}, {"date": "2021-12-28", "close": 17.61, "volume": 292379.0}, {"date": "2021-12-29", "close": 17.58, "volume": 296558.0}, {"date": "2021-12-30", "close": 17.69, "volume": 257054.0}, {"date": "2021-12-31", "close": 17.93, "volume": 343827.0}, {"date": "2022-01-03", "close": 17.78, "volume": 292856.0}, {"date": "2022-01-04", "close": 17.72, "volume": 220263.0}, {"date": "2022-01-05", "close": 17.47, "volume": 407622.0}, {"date": "2022-01-06", "close": 17.15, "volume": 601460.0}, {"date": "2022-01-07", "close": 17.18, "volume": 362060.0}, {"date": "2022-01-10", "close": 17.1, "volume": 316015.0}, {"date": "2022-01-11", "close": 16.95, "volume": 602746.0}, {"date": "2022-01-12", "close": 16.99, "volume": 229201.0}, {"date": "2022-01-13", "close": 16.84, "volume": 232587.0}, {"date": "2022-01-14", "close": 16.66, "volume": 590076.0}, {"date": "2022-01-18", "close": 16.16, "volume": 1030398.0}, {"date": "2022-01-19", "close": 16.14, "volume": 786394.0}, {"date": "2022-01-20", "close": 15.94, "volume": 797690.0}, {"date": "2022-01-21", "close": 15.85, "volume": 946289.0}, {"date": "2022-01-24", "close": 15.77, "volume": 837985.0}, {"date": "2022-01-25", "close": 15.85, "volume": 713815.0}, {"date": "2022-01-26", "close": 15.83, "volume": 487569.0}, {"date": "2022-01-27", "close": 15.77, "volume": 635716.0}, {"date": "2022-01-28", "close": 15.84, "volume": 454984.0}, {"date": "2022-01-31", "close": 15.99, "volume": 513434.0}, {"date": "2022-02-01", "close": 16.15, "volume": 420109.0}, {"date": "2022-02-02", "close": 16.21, "volume": 419100.0}, {"date": "2022-02-03", "close": 16.13, "volume": 317496.0}, {"date": "2022-02-04", "close": 15.85, "volume": 661169.0}, {"date": "2022-02-07", "close": 15.93, "volume": 448097.0}, {"date": "2022-02-08", "close": 15.92, "volume": 327416.0}, {"date": "2022-02-09", "close": 15.98, "volume": 313063.0}, {"date": "2022-02-10", "close": 15.74, "volume": 428223.0}, {"date": "2022-02-11", "close": 15.42, "volume": 707110.0}, {"date": "2022-02-14", "close": 15.15, "volume": 690175.0}, {"date": "2022-02-15", "close": 15.12, "volume": 1124816.0}, {"date": "2022-02-16", "close": 15.43, "volume": 566097.0}, {"date": "2022-02-17", "close": 15.64, "volume": 450565.0}, {"date": "2022-02-18", "close": 15.6, "volume": 355400.0}, {"date": "2022-02-22", "close": 15.26, "volume": 458567.0}, {"date": "2022-02-23", "close": 15.17, "volume": 399961.0}, {"date": "2022-02-24", "close": 15.31, "volume": 639300.0}, {"date": "2022-02-25", "close": 15.46, "volume": 309515.0}, {"date": "2022-02-28", "close": 15.67, "volume": 285562.0}, {"date": "2022-03-01", "close": 15.96, "volume": 441951.0}, {"date": "2022-03-02", "close": 15.83, "volume": 355206.0}, {"date": "2022-03-03", "close": 15.97, "volume": 255802.0}, {"date": "2022-03-04", "close": 15.97, "volume": 223888.0}, {"date": "2022-03-07", "close": 15.73, "volume": 334957.0}, {"date": "2022-03-08", "close": 15.69, "volume": 373747.0}, {"date": "2022-03-09", "close": 15.63, "volume": 197625.0}, {"date": "2022-03-10", "close": 15.31, "volume": 287799.0}, {"date": "2022-03-11", "close": 15.1, "volume": 394575.0}, {"date": "2022-03-14", "close": 14.85, "volume": 624008.0}, {"date": "2022-03-15", "close": 14.87, "volume": 332950.0}, {"date": "2022-03-16", "close": 14.95, "volume": 576122.0}, {"date": "2022-03-17", "close": 15.05, "volume": 288889.0}, {"date": "2022-03-18", "close": 15.07, "volume": 327374.0}, {"date": "2022-03-21", "close": 14.95, "volume": 356240.0}, {"date": "2022-03-22", "close": 14.83, "volume": 459536.0}, {"date": "2022-03-23", "close": 14.86, "volume": 295247.0}, {"date": "2022-03-24", "close": 14.66, "volume": 572631.0}, {"date": "2022-03-25", "close": 14.38, "volume": 1122569.0}, {"date": "2022-03-28", "close": 13.99, "volume": 1166019.0}, {"date": "2022-03-29", "close": 14.2, "volume": 869310.0}, {"date": "2022-03-30", "close": 14.45, "volume": 614021.0}, {"date": "2022-03-31", "close": 14.79, "volume": 594305.0}, {"date": "2022-04-01", "close": 14.94, "volume": 620040.0}, {"date": "2022-04-04", "close": 14.99, "volume": 434044.0}, {"date": "2022-04-05", "close": 14.68, "volume": 478353.0}, {"date": "2022-04-06", "close": 14.52, "volume": 538367.0}, {"date": "2022-04-07", "close": 14.2, "volume": 613577.0}, {"date": "2022-04-08", "close": 14.12, "volume": 432652.0}, {"date": "2022-04-11", "close": 13.94, "volume": 833931.0}, {"date": "2022-04-12", "close": 13.84, "volume": 618721.0}, {"date": "2022-04-13", "close": 13.69, "volume": 924845.0}, {"date": "2022-04-14", "close": 13.56, "volume": 807722.0}, {"date": "2022-04-18", "close": 13.51, "volume": 969215.0}, {"date": "2022-04-19", "close": 13.57, "volume": 806656.0}, {"date": "2022-04-20", "close": 13.67, "volume": 772016.0}, {"date": "2022-04-21", "close": 13.76, "volume": 628013.0}, {"date": "2022-04-22", "close": 13.73, "volume": 542871.0}, {"date": "2022-04-25", "close": 13.66, "volume": 714557.0}, {"date": "2022-04-26", "close": 13.68, "volume": 470735.0}, {"date": "2022-04-27", "close": 13.55, "volume": 603654.0}, {"date": "2022-04-28", "close": 13.82, "volume": 495960.0}, {"date": "2022-04-29", "close": 13.78, "volume": 391916.0}, {"date": "2022-05-02", "close": 13.78, "volume": 533375.0}, {"date": "2022-05-03", "close": 13.73, "volume": 337437.0}, {"date": "2022-05-04", "close": 13.75, "volume": 740294.0}, {"date": "2022-05-05", "close": 13.49, "volume": 552641.0}, {"date": "2022-05-06", "close": 13.53, "volume": 486127.0}, {"date": "2022-05-09", "close": 13.45, "volume": 832871.0}, {"date": "2022-05-10", "close": 13.52, "volume": 663900.0}, {"date": "2022-05-11", "close": 13.42, "volume": 434320.0}, {"date": "2022-05-12", "close": 13.42, "volume": 796118.0}, {"date": "2022-05-13", "close": 13.27, "volume": 466150.0}, {"date": "2022-05-16", "close": 13.25, "volume": 442328.0}, {"date": "2022-05-17", "close": 13.21, "volume": 539947.0}, {"date": "2022-05-18", "close": 12.97, "volume": 852616.0}, {"date": "2022-05-19", "close": 12.89, "volume": 585487.0}, {"date": "2022-05-20", "close": 12.88, "volume": 996512.0}, {"date": "2022-05-23", "close": 12.97, "volume": 624343.0}, {"date": "2022-05-24", "close": 13.17, "volume": 480657.0}, {"date": "2022-05-25", "close": 13.62, "volume": 797283.0}, {"date": "2022-05-26", "close": 13.89, "volume": 717699.0}, {"date": "2022-05-27", "close": 14.19, "volume": 424471.0}, {"date": "2022-05-31", "close": 14.16, "volume": 451809.0}, {"date": "2022-06-01", "close": 14.25, "volume": 482075.0}, {"date": "2022-06-02", "close": 14.32, "volume": 305433.0}, {"date": "2022-06-03", "close": 13.98, "volume": 888149.0}, {"date": "2022-06-06", "close": 13.84, "volume": 628538.0}, {"date": "2022-06-07", "close": 13.9, "volume": 317352.0}, {"date": "2022-06-08", "close": 13.77, "volume": 419147.0}, {"date": "2022-06-09", "close": 13.6, "volume": 564775.0}, {"date": "2022-06-10", "close": 13.44, "volume": 602082.0}, {"date": "2022-06-13", "close": 13.06, "volume": 875378.0}, {"date": "2022-06-14", "close": 12.9, "volume": 603150.0}, {"date": "2022-06-15", "close": 12.92, "volume": 751156.0}, {"date": "2022-06-16", "close": 12.64, "volume": 966902.0}, {"date": "2022-06-17", "close": 12.64, "volume": 644412.0}, {"date": "2022-06-21", "close": 12.67, "volume": 611036.0}, {"date": "2022-06-22", "close": 12.74, "volume": 581698.0}, {"date": "2022-06-23", "close": 12.8, "volume": 660168.0}, {"date": "2022-06-24", "close": 12.87, "volume": 583278.0}, {"date": "2022-06-27", "close": 12.73, "volume": 760689.0}, {"date": "2022-06-28", "close": 12.8, "volume": 497291.0}, {"date": "2022-06-29", "close": 13.05, "volume": 687901.0}, {"date": "2022-06-30", "close": 13.11, "volume": 700560.0}, {"date": "2022-07-01", "close": 13.35, "volume": 518834.0}, {"date": "2022-07-05", "close": 13.51, "volume": 528463.0}, {"date": "2022-07-06", "close": 13.52, "volume": 438325.0}, {"date": "2022-07-07", "close": 13.66, "volume": 536057.0}, {"date": "2022-07-08", "close": 13.67, "volume": 274770.0}, {"date": "2022-07-11", "close": 13.7, "volume": 630479.0}, {"date": "2022-07-12", "close": 13.71, "volume": 604960.0}, {"date": "2022-07-13", "close": 13.86, "volume": 439664.0}, {"date": "2022-07-14", "close": 13.81, "volume": 604386.0}, {"date": "2022-07-15", "close": 13.72, "volume": 750341.0}, {"date": "2022-07-18", "close": 13.69, "volume": 527644.0}, {"date": "2022-07-19", "close": 13.68, "volume": 202209.0}, {"date": "2022-07-20", "close": 13.63, "volume": 327680.0}, {"date": "2022-07-21", "close": 13.61, "volume": 562869.0}, {"date": "2022-07-22", "close": 13.64, "volume": 352467.0}, {"date": "2022-07-25", "close": 13.55, "volume": 283929.0}, {"date": "2022-07-26", "close": 13.55, "volume": 323660.0}, {"date": "2022-07-27", "close": 13.58, "volume": 615713.0}, {"date": "2022-07-28", "close": 13.72, "volume": 756660.0}, {"date": "2022-07-29", "close": 13.99, "volume": 503357.0}, {"date": "2022-08-01", "close": 14.18, "volume": 733608.0}, {"date": "2022-08-02", "close": 14.23, "volume": 354464.0}, {"date": "2022-08-03", "close": 14.24, "volume": 561740.0}, {"date": "2022-08-04", "close": 14.29, "volume": 255993.0}, {"date": "2022-08-05", "close": 14.09, "volume": 372569.0}, {"date": "2022-08-08", "close": 14.22, "volume": 296440.0}, {"date": "2022-08-09", "close": 14.22, "volume": 277971.0}, {"date": "2022-08-10", "close": 14.53, "volume": 460626.0}, {"date": "2022-08-11", "close": 14.43, "volume": 446135.0}, {"date": "2022-08-12", "close": 14.57, "volume": 308137.0}, {"date": "2022-08-15", "close": 14.61, "volume": 394130.0}, {"date": "2022-08-16", "close": 14.51, "volume": 360248.0}, {"date": "2022-08-17", "close": 14.37, "volume": 495470.0}, {"date": "2022-08-18", "close": 14.44, "volume": 354260.0}, {"date": "2022-08-19", "close": 14.25, "volume": 458244.0}, {"date": "2022-08-22", "close": 14.04, "volume": 386037.0}, {"date": "2022-08-23", "close": 14.1, "volume": 271966.0}, {"date": "2022-08-24", "close": 14.05, "volume": 318192.0}, {"date": "2022-08-25", "close": 14.11, "volume": 348230.0}, {"date": "2022-08-26", "close": 14.05, "volume": 464867.0}, {"date": "2022-08-29", "close": 13.73, "volume": 482796.0}, {"date": "2022-08-30", "close": 13.81, "volume": 468395.0}, {"date": "2022-08-31", "close": 13.84, "volume": 376548.0}, {"date": "2022-09-01", "close": 13.6, "volume": 636280.0}, {"date": "2022-09-02", "close": 13.73, "volume": 440141.0}, {"date": "2022-09-06", "close": 13.56, "volume": 455100.0}, {"date": "2022-09-07", "close": 13.65, "volume": 292008.0}, {"date": "2022-09-08", "close": 13.5, "volume": 301613.0}, {"date": "2022-09-09", "close": 13.42, "volume": 416686.0}, {"date": "2022-09-12", "close": 13.37, "volume": 370897.0}, {"date": "2022-09-13", "close": 13.34, "volume": 258571.0}, {"date": "2022-09-14", "close": 13.25, "volume": 320415.0}, {"date": "2022-09-15", "close": 13.19, "volume": 381890.0}, {"date": "2022-09-16", "close": 13.01, "volume": 402086.0}, {"date": "2022-09-19", "close": 12.88, "volume": 616559.0}, {"date": "2022-09-20", "close": 12.78, "volume": 617615.0}, {"date": "2022-09-21", "close": 12.83, "volume": 480076.0}, {"date": "2022-09-22", "close": 12.73, "volume": 423019.0}, {"date": "2022-09-23", "close": 12.51, "volume": 1172503.0}, {"date": "2022-09-26", "close": 12.35, "volume": 747560.0}, {"date": "2022-09-27", "close": 12.26, "volume": 602369.0}, {"date": "2022-09-28", "close": 12.16, "volume": 1222216.0}, {"date": "2022-09-29", "close": 11.81, "volume": 924573.0}, {"date": "2022-09-30", "close": 11.67, "volume": 899457.0}, {"date": "2022-10-03", "close": 11.84, "volume": 769181.0}, {"date": "2022-10-04", "close": 12.07, "volume": 862981.0}, {"date": "2022-10-05", "close": 11.84, "volume": 758645.0}, {"date": "2022-10-06", "close": 11.83, "volume": 657528.0}, {"date": "2022-10-07", "close": 11.79, "volume": 835204.0}, {"date": "2022-10-10", "close": 11.72, "volume": 427143.0}, {"date": "2022-10-11", "close": 11.74, "volume": 636004.0}, {"date": "2022-10-12", "close": 11.73, "volume": 400925.0}, {"date": "2022-10-13", "close": 11.5, "volume": 714744.0}, {"date": "2022-10-14", "close": 11.39, "volume": 753719.0}, {"date": "2022-10-17", "close": 11.36, "volume": 561752.0}, {"date": "2022-10-18", "close": 11.37, "volume": 618481.0}, {"date": "2022-10-19", "close": 11.3, "volume": 623880.0}, {"date": "2022-10-20", "close": 11.26, "volume": 788877.0}, {"date": "2022-10-21", "close": 11.15, "volume": 584405.0}, {"date": "2022-10-24", "close": 10.92, "volume": 1273478.0}, {"date": "2022-10-25", "close": 11.0, "volume": 1607305.0}, {"date": "2022-10-26", "close": 11.08, "volume": 1995484.0}, {"date": "2022-10-27", "close": 11.0, "volume": 1425028.0}, {"date": "2022-10-28", "close": 11.13, "volume": 805737.0}, {"date": "2022-10-31", "close": 11.03, "volume": 1114692.0}, {"date": "2022-11-01", "close": 11.08, "volume": 788118.0}, {"date": "2022-11-02", "close": 11.0, "volume": 922395.0}, {"date": "2022-11-03", "close": 10.91, "volume": 870049.0}, {"date": "2022-11-04", "close": 11.03, "volume": 687493.0}, {"date": "2022-11-07", "close": 11.05, "volume": 988529.0}, {"date": "2022-11-08", "close": 10.99, "volume": 996601.0}, {"date": "2022-11-09", "close": 10.93, "volume": 816491.0}, {"date": "2022-11-10", "close": 11.38, "volume": 921343.0}, {"date": "2022-11-11", "close": 11.44, "volume": 1096924.0}, {"date": "2022-11-14", "close": 11.21, "volume": 882504.0}, {"date": "2022-11-15", "close": 11.39, "volume": 731928.0}, {"date": "2022-11-16", "close": 11.58, "volume": 911860.0}, {"date": "2022-11-17", "close": 11.7, "volume": 1113677.0}, {"date": "2022-11-18", "close": 11.86, "volume": 794787.0}, {"date": "2022-11-21", "close": 11.98, "volume": 887028.0}, {"date": "2022-11-22", "close": 12.1, "volume": 814353.0}, {"date": "2022-11-23", "close": 12.16, "volume": 917832.0}, {"date": "2022-11-25", "close": 12.26, "volume": 252785.0}, {"date": "2022-11-28", "close": 12.24, "volume": 801312.0}, {"date": "2022-11-29", "close": 12.38, "volume": 703038.0}, {"date": "2022-11-30", "close": 12.68, "volume": 837998.0}, {"date": "2022-12-01", "close": 12.64, "volume": 846215.0}, {"date": "2022-12-02", "close": 12.71, "volume": 654084.0}, {"date": "2022-12-05", "close": 12.52, "volume": 838157.0}, {"date": "2022-12-06", "close": 12.54, "volume": 622045.0}, {"date": "2022-12-07", "close": 12.48, "volume": 845505.0}, {"date": "2022-12-08", "close": 12.37, "volume": 460335.0}, {"date": "2022-12-09", "close": 12.16, "volume": 728721.0}, {"date": "2022-12-12", "close": 12.18, "volume": 847042.0}, {"date": "2022-12-13", "close": 12.3, "volume": 828232.0}, {"date": "2022-12-14", "close": 12.46, "volume": 1170120.0}, {"date": "2022-12-15", "close": 12.23, "volume": 1011858.0}, {"date": "2022-12-16", "close": 12.11, "volume": 1349176.0}, {"date": "2022-12-19", "close": 12.03, "volume": 1036908.0}, {"date": "2022-12-20", "close": 11.96, "volume": 1399918.0}, {"date": "2022-12-21", "close": 11.91, "volume": 1264356.0}, {"date": "2022-12-22", "close": 11.95, "volume": 913819.0}, {"date": "2022-12-23", "close": 11.98, "volume": 805027.0}, {"date": "2022-12-27", "close": 11.73, "volume": 1820542.0}, {"date": "2022-12-28", "close": 11.85, "volume": 1322953.0}, {"date": "2022-12-29", "close": 11.9, "volume": 1504831.0}, {"date": "2022-12-30", "close": 12.14, "volume": 1718660.0}, {"date": "2023-01-03", "close": 12.36, "volume": 723310.0}, {"date": "2023-01-04", "close": 12.31, "volume": 723914.0}, {"date": "2023-01-05", "close": 12.12, "volume": 733609.0}, {"date": "2023-01-06", "close": 12.15, "volume": 1147566.0}, {"date": "2023-01-09", "close": 12.14, "volume": 714572.0}, {"date": "2023-01-10", "close": 11.99, "volume": 1264889.0}, {"date": "2023-01-11", "close": 12.09, "volume": 846495.0}, {"date": "2023-01-12", "close": 12.22, "volume": 1274814.0}, {"date": "2023-01-13", "close": 12.2, "volume": 816122.0}, {"date": "2023-01-17", "close": 12.12, "volume": 971224.0}, {"date": "2023-01-18", "close": 12.3, "volume": 782546.0}, {"date": "2023-01-19", "close": 12.32, "volume": 718125.0}, {"date": "2023-01-20", "close": 12.5, "volume": 676961.0}, {"date": "2023-01-23", "close": 12.64, "volume": 570130.0}, {"date": "2023-01-24", "close": 12.68, "volume": 613573.0}, {"date": "2023-01-25", "close": 12.61, "volume": 382838.0}, {"date": "2023-01-26", "close": 12.53, "volume": 483519.0}, {"date": "2023-01-27", "close": 12.54, "volume": 352348.0}, {"date": "2023-01-30", "close": 12.51, "volume": 576788.0}, {"date": "2023-01-31", "close": 12.63, "volume": 340067.0}, {"date": "2023-02-01", "close": 12.66, "volume": 467032.0}, {"date": "2023-02-02", "close": 12.69, "volume": 584158.0}, {"date": "2023-02-03", "close": 12.62, "volume": 592005.0}, {"date": "2023-02-06", "close": 12.39, "volume": 572403.0}, {"date": "2023-02-07", "close": 12.49, "volume": 431943.0}, {"date": "2023-02-08", "close": 12.47, "volume": 313570.0}, {"date": "2023-02-09", "close": 12.39, "volume": 570697.0}, {"date": "2023-02-10", "close": 12.39, "volume": 279848.0}, {"date": "2023-02-13", "close": 12.45, "volume": 458878.0}, {"date": "2023-02-14", "close": 12.39, "volume": 448552.0}, {"date": "2023-02-15", "close": 12.39, "volume": 320711.0}, {"date": "2023-02-16", "close": 12.1, "volume": 693638.0}, {"date": "2023-02-17", "close": 11.97, "volume": 772407.0}, {"date": "2023-02-21", "close": 11.83, "volume": 529794.0}, {"date": "2023-02-22", "close": 11.8, "volume": 512133.0}, {"date": "2023-02-23", "close": 11.81, "volume": 555907.0}, {"date": "2023-02-24", "close": 11.7, "volume": 623709.0}, {"date": "2023-02-27", "close": 11.77, "volume": 630013.0}, {"date": "2023-02-28", "close": 11.76, "volume": 474587.0}, {"date": "2023-03-01", "close": 11.62, "volume": 825751.0}, {"date": "2023-03-02", "close": 11.58, "volume": 907607.0}, {"date": "2023-03-03", "close": 11.58, "volume": 377138.0}, {"date": "2023-03-06", "close": 11.49, "volume": 623443.0}, {"date": "2023-03-07", "close": 11.51, "volume": 477738.0}, {"date": "2023-03-08", "close": 11.53, "volume": 434148.0}, {"date": "2023-03-09", "close": 11.56, "volume": 1021230.0}, {"date": "2023-03-10", "close": 11.57, "volume": 886619.0}, {"date": "2023-03-13", "close": 11.55, "volume": 496583.0}, {"date": "2023-03-14", "close": 11.51, "volume": 670713.0}, {"date": "2023-03-15", "close": 11.61, "volume": 428014.0}, {"date": "2023-03-16", "close": 11.66, "volume": 461882.0}, {"date": "2023-03-17", "close": 11.66, "volume": 348460.0}, {"date": "2023-03-20", "close": 11.54, "volume": 354679.0}, {"date": "2023-03-21", "close": 11.5, "volume": 612882.0}, {"date": "2023-03-22", "close": 11.5, "volume": 629820.0}, {"date": "2023-03-23", "close": 11.35, "volume": 1346801.0}, {"date": "2023-03-24", "close": 11.42, "volume": 649724.0}, {"date": "2023-03-27", "close": 11.44, "volume": 580330.0}, {"date": "2023-03-28", "close": 11.5, "volume": 448066.0}, {"date": "2023-03-29", "close": 11.52, "volume": 976118.0}, {"date": "2023-03-30", "close": 11.63, "volume": 753667.0}, {"date": "2023-03-31", "close": 11.78, "volume": 749269.0}, {"date": "2023-04-03", "close": 11.76, "volume": 677941.0}, {"date": "2023-04-04", "close": 11.75, "volume": 492484.0}, {"date": "2023-04-05", "close": 11.85, "volume": 647664.0}, {"date": "2023-04-06", "close": 11.85, "volume": 824819.0}, {"date": "2023-04-10", "close": 11.8, "volume": 604561.0}, {"date": "2023-04-11", "close": 11.9, "volume": 645213.0}, {"date": "2023-04-12", "close": 12.04, "volume": 466395.0}, {"date": "2023-04-13", "close": 12.01, "volume": 355461.0}, {"date": "2023-04-14", "close": 11.91, "volume": 530998.0}, {"date": "2023-04-17", "close": 11.83, "volume": 448290.0}, {"date": "2023-04-18", "close": 11.65, "volume": 863308.0}, {"date": "2023-04-19", "close": 11.61, "volume": 619653.0}, {"date": "2023-04-20", "close": 11.67, "volume": 269851.0}, {"date": "2023-04-21", "close": 11.66, "volume": 274540.0}, {"date": "2023-04-24", "close": 11.7, "volume": 437776.0}, {"date": "2023-04-25", "close": 11.64, "volume": 566893.0}, {"date": "2023-04-26", "close": 11.71, "volume": 314624.0}, {"date": "2023-04-27", "close": 11.78, "volume": 258936.0}, {"date": "2023-04-28", "close": 11.8, "volume": 275058.0}, {"date": "2023-05-01", "close": 11.68, "volume": 402094.0}, {"date": "2023-05-02", "close": 11.67, "volume": 404151.0}, {"date": "2023-05-03", "close": 11.67, "volume": 315429.0}, {"date": "2023-05-04", "close": 11.75, "volume": 492823.0}, {"date": "2023-05-05", "close": 11.81, "volume": 316177.0}, {"date": "2023-05-08", "close": 11.75, "volume": 299191.0}, {"date": "2023-05-09", "close": 11.73, "volume": 223385.0}, {"date": "2023-05-10", "close": 11.72, "volume": 392294.0}, {"date": "2023-05-11", "close": 11.64, "volume": 321115.0}, {"date": "2023-05-12", "close": 11.59, "volume": 385086.0}, {"date": "2023-05-15", "close": 11.6, "volume": 277401.0}, {"date": "2023-05-16", "close": 11.62, "volume": 487643.0}, {"date": "2023-05-17", "close": 11.54, "volume": 343452.0}, {"date": "2023-05-18", "close": 11.52, "volume": 346001.0}, {"date": "2023-05-19", "close": 11.48, "volume": 407326.0}, {"date": "2023-05-22", "close": 11.35, "volume": 405033.0}, {"date": "2023-05-23", "close": 11.34, "volume": 396356.0}, {"date": "2023-05-24", "close": 11.13, "volume": 595309.0}, {"date": "2023-05-25", "close": 11.21, "volume": 399435.0}, {"date": "2023-05-26", "close": 11.22, "volume": 178333.0}, {"date": "2023-05-30", "close": 11.32, "volume": 295118.0}, {"date": "2023-05-31", "close": 11.47, "volume": 343526.0}, {"date": "2023-06-01", "close": 11.56, "volume": 482439.0}, {"date": "2023-06-02", "close": 11.4, "volume": 606809.0}, {"date": "2023-06-05", "close": 11.44, "volume": 392821.0}, {"date": "2023-06-06", "close": 11.5, "volume": 382168.0}, {"date": "2023-06-07", "close": 11.54, "volume": 647601.0}, {"date": "2023-06-08", "close": 11.59, "volume": 449834.0}, {"date": "2023-06-09", "close": 11.6, "volume": 237479.0}, {"date": "2023-06-12", "close": 11.54, "volume": 269682.0}, {"date": "2023-06-13", "close": 11.48, "volume": 335094.0}, {"date": "2023-06-14", "close": 11.5, "volume": 334036.0}, {"date": "2023-06-15", "close": 11.49, "volume": 326386.0}, {"date": "2023-06-16", "close": 11.42, "volume": 263694.0}, {"date": "2023-06-20", "close": 11.47, "volume": 559094.0}, {"date": "2023-06-21", "close": 11.5, "volume": 426336.0}, {"date": "2023-06-22", "close": 11.54, "volume": 500938.0}, {"date": "2023-06-23", "close": 11.62, "volume": 370635.0}, {"date": "2023-06-26", "close": 11.73, "volume": 357776.0}, {"date": "2023-06-27", "close": 11.71, "volume": 607107.0}, {"date": "2023-06-28", "close": 11.73, "volume": 285840.0}, {"date": "2023-06-29", "close": 11.63, "volume": 380347.0}, {"date": "2023-06-30", "close": 11.7, "volume": 479184.0}, {"date": "2023-07-03", "close": 11.78, "volume": 202384.0}, {"date": "2023-07-05", "close": 11.64, "volume": 300967.0}, {"date": "2023-07-06", "close": 11.48, "volume": 489932.0}, {"date": "2023-07-07", "close": 11.5, "volume": 355887.0}, {"date": "2023-07-10", "close": 11.55, "volume": 408344.0}, {"date": "2023-07-11", "close": 11.55, "volume": 309686.0}, {"date": "2023-07-12", "close": 11.67, "volume": 345013.0}, {"date": "2023-07-13", "close": 11.65, "volume": 341496.0}, {"date": "2023-07-14", "close": 11.6, "volume": 393035.0}, {"date": "2023-07-17", "close": 11.65, "volume": 498538.0}, {"date": "2023-07-18", "close": 11.69, "volume": 364630.0}, {"date": "2023-07-19", "close": 11.81, "volume": 421754.0}, {"date": "2023-07-20", "close": 11.82, "volume": 714591.0}, {"date": "2023-07-21", "close": 11.88, "volume": 799767.0}, {"date": "2023-07-24", "close": 11.8, "volume": 489026.0}, {"date": "2023-07-25", "close": 11.81, "volume": 533312.0}, {"date": "2023-07-26", "close": 11.77, "volume": 469013.0}, {"date": "2023-07-27", "close": 11.69, "volume": 470086.0}, {"date": "2023-07-28", "close": 11.78, "volume": 416609.0}, {"date": "2023-07-31", "close": 11.83, "volume": 392771.0}, {"date": "2023-08-01", "close": 11.79, "volume": 512304.0}, {"date": "2023-08-02", "close": 11.7, "volume": 466836.0}, {"date": "2023-08-03", "close": 11.43, "volume": 766481.0}, {"date": "2023-08-04", "close": 11.48, "volume": 475239.0}, {"date": "2023-08-07", "close": 11.43, "volume": 534491.0}, {"date": "2023-08-08", "close": 11.44, "volume": 369702.0}, {"date": "2023-08-09", "close": 11.46, "volume": 260351.0}, {"date": "2023-08-10", "close": 11.39, "volume": 516800.0}, {"date": "2023-08-11", "close": 11.45, "volume": 258766.0}, {"date": "2023-08-14", "close": 11.4, "volume": 312860.0}, {"date": "2023-08-15", "close": 11.38, "volume": 274394.0}, {"date": "2023-08-16", "close": 11.25, "volume": 423507.0}, {"date": "2023-08-17", "close": 11.25, "volume": 547074.0}, {"date": "2023-08-18", "close": 11.17, "volume": 465272.0}, {"date": "2023-08-21", "close": 11.12, "volume": 471560.0}, {"date": "2023-08-22", "close": 11.11, "volume": 346508.0}, {"date": "2023-08-23", "close": 11.13, "volume": 413669.0}, {"date": "2023-08-24", "close": 11.05, "volume": 644110.0}, {"date": "2023-08-25", "close": 11.07, "volume": 749420.0}, {"date": "2023-08-28", "close": 11.09, "volume": 571926.0}, {"date": "2023-08-29", "close": 11.17, "volume": 487286.0}, {"date": "2023-08-30", "close": 11.21, "volume": 536187.0}, {"date": "2023-08-31", "close": 11.15, "volume": 498394.0}, {"date": "2023-09-01", "close": 11.19, "volume": 419577.0}, {"date": "2023-09-05", "close": 11.12, "volume": 509394.0}, {"date": "2023-09-06", "close": 11.08, "volume": 401810.0}, {"date": "2023-09-07", "close": 11.05, "volume": 701306.0}, {"date": "2023-09-08", "close": 10.97, "volume": 645517.0}, {"date": "2023-09-11", "close": 10.98, "volume": 442470.0}, {"date": "2023-09-12", "close": 10.95, "volume": 652778.0}, {"date": "2023-09-13", "close": 10.95, "volume": 327851.0}, {"date": "2023-09-14", "close": 10.9, "volume": 560750.0}, {"date": "2023-09-15", "close": 10.85, "volume": 557402.0}, {"date": "2023-09-18", "close": 10.82, "volume": 622303.0}, {"date": "2023-09-19", "close": 10.82, "volume": 1172767.0}, {"date": "2023-09-20", "close": 10.84, "volume": 386112.0}, {"date": "2023-09-21", "close": 10.73, "volume": 688031.0}, {"date": "2023-09-22", "close": 10.79, "volume": 518942.0}, {"date": "2023-09-25", "close": 10.66, "volume": 665495.0}, {"date": "2023-09-26", "close": 10.44, "volume": 690621.0}, {"date": "2023-09-27", "close": 10.24, "volume": 992666.0}, {"date": "2023-09-28", "close": 10.24, "volume": 1149403.0}, {"date": "2023-09-29", "close": 10.31, "volume": 895216.0}, {"date": "2023-10-02", "close": 10.27, "volume": 1243816.0}, {"date": "2023-10-03", "close": 10.24, "volume": 848746.0}, {"date": "2023-10-04", "close": 10.35, "volume": 887883.0}, {"date": "2023-10-05", "close": 10.26, "volume": 465818.0}, {"date": "2023-10-06", "close": 10.22, "volume": 513057.0}, {"date": "2023-10-09", "close": 10.29, "volume": 413576.0}, {"date": "2023-10-10", "close": 10.34, "volume": 521344.0}, {"date": "2023-10-11", "close": 10.45, "volume": 451283.0}, {"date": "2023-10-12", "close": 10.28, "volume": 499248.0}, {"date": "2023-10-13", "close": 10.31, "volume": 669101.0}, {"date": "2023-10-16", "close": 10.2, "volume": 589559.0}, {"date": "2023-10-17", "close": 10.06, "volume": 774293.0}, {"date": "2023-10-18", "close": 9.94, "volume": 768401.0}, {"date": "2023-10-19", "close": 9.91, "volume": 676393.0}, {"date": "2023-10-20", "close": 9.88, "volume": 721476.0}, {"date": "2023-10-23", "close": 9.78, "volume": 799410.0}, {"date": "2023-10-24", "close": 9.91, "volume": 908398.0}, {"date": "2023-10-25", "close": 9.72, "volume": 1356773.0}, {"date": "2023-10-26", "close": 9.83, "volume": 1134524.0}, {"date": "2023-10-27", "close": 9.89, "volume": 839456.0}, {"date": "2023-10-30", "close": 9.96, "volume": 852726.0}, {"date": "2023-10-31", "close": 10.03, "volume": 727771.0}, {"date": "2023-11-01", "close": 10.17, "volume": 1918096.0}, {"date": "2023-11-02", "close": 10.35, "volume": 1153801.0}, {"date": "2023-11-03", "close": 10.63, "volume": 1145298.0}, {"date": "2023-11-06", "close": 10.59, "volume": 1202495.0}, {"date": "2023-11-07", "close": 10.67, "volume": 1411055.0}, {"date": "2023-11-08", "close": 10.76, "volume": 770421.0}, {"date": "2023-11-09", "close": 10.63, "volume": 830429.0}, {"date": "2023-11-10", "close": 10.78, "volume": 708128.0}, {"date": "2023-11-13", "close": 10.7, "volume": 467442.0}, {"date": "2023-11-14", "close": 10.85, "volume": 589433.0}, {"date": "2023-11-15", "close": 10.8, "volume": 1033389.0}, {"date": "2023-11-16", "close": 11.0, "volume": 894325.0}, {"date": "2023-11-17", "close": 10.95, "volume": 1086033.0}, {"date": "2023-11-20", "close": 10.95, "volume": 718023.0}, {"date": "2023-11-21", "close": 11.05, "volume": 689320.0}, {"date": "2023-11-22", "close": 11.14, "volume": 540067.0}, {"date": "2023-11-24", "close": 11.12, "volume": 230032.0}, {"date": "2023-11-27", "close": 11.08, "volume": 918205.0}, {"date": "2023-11-28", "close": 11.13, "volume": 831411.0}, {"date": "2023-11-29", "close": 11.31, "volume": 732388.0}, {"date": "2023-11-30", "close": 11.29, "volume": 822831.0}, {"date": "2023-12-01", "close": 11.46, "volume": 911405.0}, {"date": "2023-12-04", "close": 11.47, "volume": 797587.0}, {"date": "2023-12-05", "close": 11.47, "volume": 941459.0}, {"date": "2023-12-06", "close": 11.46, "volume": 930660.0}, {"date": "2023-12-07", "close": 11.57, "volume": 733445.0}, {"date": "2023-12-08", "close": 11.6, "volume": 733455.0}, {"date": "2023-12-11", "close": 11.55, "volume": 508934.0}, {"date": "2023-12-12", "close": 11.56, "volume": 744951.0}, {"date": "2023-12-13", "close": 11.67, "volume": 1047739.0}, {"date": "2023-12-14", "close": 11.88, "volume": 780450.0}, {"date": "2023-12-15", "close": 11.97, "volume": 713715.0}, {"date": "2023-12-18", "close": 11.97, "volume": 787208.0}, {"date": "2023-12-19", "close": 12.01, "volume": 680665.0}, {"date": "2023-12-20", "close": 11.81, "volume": 1137865.0}, {"date": "2023-12-21", "close": 11.79, "volume": 1034296.0}, {"date": "2023-12-22", "close": 11.86, "volume": 718710.0}, {"date": "2023-12-26", "close": 11.83, "volume": 1080705.0}, {"date": "2023-12-27", "close": 11.86, "volume": 923842.0}, {"date": "2023-12-28", "close": 11.79, "volume": 1317423.0}, {"date": "2023-12-29", "close": 11.82, "volume": 1338792.0}, {"date": "2024-01-02", "close": 11.94, "volume": 716686.0}, {"date": "2024-01-03", "close": 12.0, "volume": 500623.0}, {"date": "2024-01-04", "close": 11.95, "volume": 422629.0}, {"date": "2024-01-05", "close": 11.94, "volume": 329807.0}, {"date": "2024-01-08", "close": 12.06, "volume": 698986.0}, {"date": "2024-01-09", "close": 11.93, "volume": 647896.0}, {"date": "2024-01-10", "close": 11.88, "volume": 509147.0}, {"date": "2024-01-11", "close": 11.92, "volume": 727214.0}, {"date": "2024-01-12", "close": 11.91, "volume": 490795.0}, {"date": "2024-01-16", "close": 11.73, "volume": 747441.0}, {"date": "2024-01-17", "close": 11.62, "volume": 541795.0}, {"date": "2024-01-18", "close": 11.53, "volume": 528504.0}, {"date": "2024-01-19", "close": 11.55, "volume": 1206534.0}, {"date": "2024-01-22", "close": 11.6, "volume": 528600.0}, {"date": "2024-01-23", "close": 11.51, "volume": 673885.0}, {"date": "2024-01-24", "close": 11.54, "volume": 411646.0}, {"date": "2024-01-25", "close": 11.55, "volume": 632316.0}, {"date": "2024-01-26", "close": 11.58, "volume": 417565.0}, {"date": "2024-01-29", "close": 11.7, "volume": 441144.0}, {"date": "2024-01-30", "close": 11.81, "volume": 515543.0}, {"date": "2024-01-31", "close": 11.9, "volume": 580139.0}, {"date": "2024-02-01", "close": 12.05, "volume": 460784.0}, {"date": "2024-02-02", "close": 11.99, "volume": 698340.0}, {"date": "2024-02-05", "close": 11.87, "volume": 538529.0}, {"date": "2024-02-06", "close": 11.99, "volume": 483806.0}, {"date": "2024-02-07", "close": 11.89, "volume": 621964.0}, {"date": "2024-02-08", "close": 11.86, "volume": 568432.0}, {"date": "2024-02-09", "close": 11.84, "volume": 520325.0}, {"date": "2024-02-12", "close": 11.88, "volume": 494606.0}, {"date": "2024-02-13", "close": 11.8, "volume": 623620.0}, {"date": "2024-02-14", "close": 11.8, "volume": 406685.0}, {"date": "2024-02-15", "close": 11.87, "volume": 441808.0}, {"date": "2024-02-16", "close": 11.78, "volume": 535895.0}, {"date": "2024-02-20", "close": 11.81, "volume": 271689.0}, {"date": "2024-02-21", "close": 11.83, "volume": 342431.0}, {"date": "2024-02-22", "close": 11.82, "volume": 475434.0}, {"date": "2024-02-23", "close": 11.85, "volume": 315700.0}, {"date": "2024-02-26", "close": 11.78, "volume": 474186.0}, {"date": "2024-02-27", "close": 11.75, "volume": 518230.0}, {"date": "2024-02-28", "close": 11.78, "volume": 758151.0}, {"date": "2024-02-29", "close": 11.82, "volume": 463855.0}, {"date": "2024-03-01", "close": 11.87, "volume": 445836.0}, {"date": "2024-03-04", "close": 11.92, "volume": 513278.0}, {"date": "2024-03-05", "close": 12.0, "volume": 471007.0}, {"date": "2024-03-06", "close": 12.09, "volume": 522436.0}, {"date": "2024-03-07", "close": 12.09, "volume": 435673.0}, {"date": "2024-03-08", "close": 12.15, "volume": 547836.0}, {"date": "2024-03-11", "close": 12.19, "volume": 441622.0}, {"date": "2024-03-12", "close": 12.17, "volume": 953672.0}, {"date": "2024-03-13", "close": 12.17, "volume": 530233.0}, {"date": "2024-03-14", "close": 11.91, "volume": 773542.0}, {"date": "2024-03-15", "close": 11.98, "volume": 406133.0}, {"date": "2024-03-18", "close": 12.05, "volume": 453218.0}, {"date": "2024-03-19", "close": 11.94, "volume": 510673.0}, {"date": "2024-03-20", "close": 11.94, "volume": 500068.0}, {"date": "2024-03-21", "close": 11.93, "volume": 670141.0}, {"date": "2024-03-22", "close": 12.0, "volume": 369869.0}, {"date": "2024-03-25", "close": 11.97, "volume": 294062.0}, {"date": "2024-03-26", "close": 11.97, "volume": 288240.0}, {"date": "2024-03-27", "close": 12.06, "volume": 452505.0}, {"date": "2024-03-28", "close": 12.15, "volume": 433262.0}, {"date": "2024-04-01", "close": 12.04, "volume": 494588.0}, {"date": "2024-04-02", "close": 11.95, "volume": 489144.0}, {"date": "2024-04-03", "close": 11.9, "volume": 678258.0}, {"date": "2024-04-04", "close": 11.91, "volume": 421297.0}, {"date": "2024-04-05", "close": 11.85, "volume": 484495.0}, {"date": "2024-04-08", "close": 11.85, "volume": 422446.0}, {"date": "2024-04-09", "close": 11.88, "volume": 449818.0}, {"date": "2024-04-10", "close": 11.78, "volume": 589636.0}, {"date": "2024-04-11", "close": 11.75, "volume": 600176.0}, {"date": "2024-04-12", "close": 11.7, "volume": 250439.0}, {"date": "2024-04-15", "close": 11.59, "volume": 698666.0}, {"date": "2024-04-16", "close": 11.61, "volume": 631408.0}, {"date": "2024-04-17", "close": 11.63, "volume": 515573.0}, {"date": "2024-04-18", "close": 11.61, "volume": 260800.0}, {"date": "2024-04-19", "close": 11.53, "volume": 366132.0}, {"date": "2024-04-22", "close": 11.53, "volume": 423680.0}, {"date": "2024-04-23", "close": 11.65, "volume": 400033.0}, {"date": "2024-04-24", "close": 11.6, "volume": 452705.0}, {"date": "2024-04-25", "close": 11.54, "volume": 444750.0}, {"date": "2024-04-26", "close": 11.58, "volume": 257251.0}, {"date": "2024-04-29", "close": 11.58, "volume": 453983.0}, {"date": "2024-04-30", "close": 11.55, "volume": 418863.0}, {"date": "2024-05-01", "close": 11.61, "volume": 594550.0}, {"date": "2024-05-02", "close": 11.68, "volume": 457826.0}, {"date": "2024-05-03", "close": 11.82, "volume": 509240.0}, {"date": "2024-05-06", "close": 11.92, "volume": 668331.0}, {"date": "2024-05-07", "close": 11.97, "volume": 573133.0}, {"date": "2024-05-08", "close": 12.0, "volume": 542359.0}, {"date": "2024-05-09", "close": 12.03, "volume": 423830.0}, {"date": "2024-05-10", "close": 11.96, "volume": 279460.0}, {"date": "2024-05-13", "close": 11.965, "volume": 221993.0}, {"date": "2024-05-14", "close": 11.88, "volume": 558265.0}, {"date": "2024-05-15", "close": 11.97, "volume": 519907.0}, {"date": "2024-05-16", "close": 12.01, "volume": 376260.0}, {"date": "2024-05-17", "close": 11.98, "volume": 334454.0}, {"date": "2024-05-20", "close": 11.99, "volume": 302119.0}, {"date": "2024-05-21", "close": 11.985, "volume": 255711.0}, {"date": "2024-05-22", "close": 11.86, "volume": 514794.0}, {"date": "2024-05-23", "close": 11.77, "volume": 459057.0}, {"date": "2024-05-24", "close": 11.85, "volume": 264828.0}, {"date": "2024-05-28", "close": 11.76, "volume": 326081.0}, {"date": "2024-05-29", "close": 11.62, "volume": 633181.0}, {"date": "2024-05-30", "close": 11.63, "volume": 409222.0}, {"date": "2024-05-31", "close": 11.78, "volume": 389203.0}, {"date": "2024-06-03", "close": 11.86, "volume": 478615.0}, {"date": "2024-06-04", "close": 11.98, "volume": 464617.0}, {"date": "2024-06-05", "close": 12.04, "volume": 769800.0}, {"date": "2024-06-06", "close": 12.14, "volume": 796607.0}, {"date": "2024-06-07", "close": 12.15, "volume": 506887.0}, {"date": "2024-06-10", "close": 12.22, "volume": 628744.0}, {"date": "2024-06-11", "close": 12.22, "volume": 680883.0}, {"date": "2024-06-12", "close": 12.25, "volume": 607983.0}, {"date": "2024-06-13", "close": 12.34, "volume": 677082.0}, {"date": "2024-06-14", "close": 12.36, "volume": 595886.0}, {"date": "2024-06-17", "close": 12.36, "volume": 490624.0}, {"date": "2024-06-18", "close": 12.45, "volume": 457878.0}, {"date": "2024-06-20", "close": 12.43, "volume": 588351.0}, {"date": "2024-06-21", "close": 12.4, "volume": 397702.0}, {"date": "2024-06-24", "close": 12.44, "volume": 493843.0}, {"date": "2024-06-25", "close": 12.47, "volume": 505129.0}, {"date": "2024-06-26", "close": 12.44, "volume": 526199.0}, {"date": "2024-06-27", "close": 12.46, "volume": 554874.0}, {"date": "2024-06-28", "close": 12.46, "volume": 685813.0}, {"date": "2024-07-01", "close": 12.4, "volume": 747015.0}, {"date": "2024-07-02", "close": 12.38, "volume": 563057.0}, {"date": "2024-07-03", "close": 12.37, "volume": 760300.0}, {"date": "2024-07-05", "close": 12.43, "volume": 691476.0}, {"date": "2024-07-08", "close": 12.38, "volume": 730180.0}, {"date": "2024-07-09", "close": 12.38, "volume": 619624.0}, {"date": "2024-07-10", "close": 12.37, "volume": 988448.0}, {"date": "2024-07-11", "close": 12.51, "volume": 1042909.0}, {"date": "2024-07-12", "close": 12.6, "volume": 760510.0}, {"date": "2024-07-15", "close": 12.44, "volume": 633047.0}, {"date": "2024-07-16", "close": 12.39, "volume": 754235.0}, {"date": "2024-07-17", "close": 12.38, "volume": 525908.0}, {"date": "2024-07-18", "close": 12.34, "volume": 591423.0}, {"date": "2024-07-19", "close": 12.3, "volume": 1193163.0}, {"date": "2024-07-22", "close": 12.3, "volume": 554286.0}, {"date": "2024-07-23", "close": 12.31, "volume": 918888.0}, {"date": "2024-07-24", "close": 12.25, "volume": 666383.0}, {"date": "2024-07-25", "close": 12.34, "volume": 321810.0}, {"date": "2024-07-26", "close": 12.42, "volume": 375209.0}, {"date": "2024-07-29", "close": 12.42, "volume": 447322.0}, {"date": "2024-07-30", "close": 12.53, "volume": 512907.0}, {"date": "2024-07-31", "close": 12.63, "volume": 871504.0}, {"date": "2024-08-01", "close": 12.81, "volume": 1765979.0}, {"date": "2024-08-02", "close": 12.88, "volume": 781952.0}, {"date": "2024-08-05", "close": 12.83, "volume": 1074933.0}, {"date": "2024-08-06", "close": 12.93, "volume": 685973.0}, {"date": "2024-08-07", "close": 12.91, "volume": 786058.0}, {"date": "2024-08-08", "close": 12.89, "volume": 682929.0}, {"date": "2024-08-09", "close": 12.9, "volume": 732883.0}, {"date": "2024-08-12", "close": 12.855, "volume": 498440.0}, {"date": "2024-08-13", "close": 12.88, "volume": 861867.0}, {"date": "2024-08-14", "close": 12.9, "volume": 542441.0}, {"date": "2024-08-15", "close": 12.79, "volume": 591903.0}, {"date": "2024-08-16", "close": 12.8, "volume": 375863.0}, {"date": "2024-08-19", "close": 12.79, "volume": 584400.0}, {"date": "2024-08-20", "close": 12.78, "volume": 507870.0}, {"date": "2024-08-21", "close": 12.8, "volume": 642475.0}, {"date": "2024-08-22", "close": 12.77, "volume": 464908.0}, {"date": "2024-08-23", "close": 12.79, "volume": 310975.0}, {"date": "2024-08-26", "close": 12.83, "volume": 496502.0}, {"date": "2024-08-27", "close": 12.81, "volume": 566204.0}, {"date": "2024-08-28", "close": 12.85, "volume": 479445.0}, {"date": "2024-08-29", "close": 12.89, "volume": 371945.0}, {"date": "2024-08-30", "close": 13.02, "volume": 571849.0}, {"date": "2024-09-03", "close": 13.07, "volume": 464709.0}, {"date": "2024-09-04", "close": 13.065, "volume": 468181.0}, {"date": "2024-09-05", "close": 13.15, "volume": 711204.0}, {"date": "2024-09-06", "close": 13.14, "volume": 560499.0}, {"date": "2024-09-09", "close": 13.18, "volume": 491116.0}, {"date": "2024-09-10", "close": 13.2, "volume": 525445.0}, {"date": "2024-09-11", "close": 13.29, "volume": 542007.0}, {"date": "2024-09-12", "close": 13.39, "volume": 542249.0}, {"date": "2024-09-13", "close": 13.3, "volume": 779093.0}, {"date": "2024-09-16", "close": 13.31, "volume": 586186.0}, {"date": "2024-09-17", "close": 13.32, "volume": 605184.0}, {"date": "2024-09-18", "close": 13.28, "volume": 493783.0}, {"date": "2024-09-19", "close": 13.3, "volume": 572179.0}, {"date": "2024-09-20", "close": 13.31, "volume": 360919.0}, {"date": "2024-09-23", "close": 13.32, "volume": 435402.0}, {"date": "2024-09-24", "close": 13.28, "volume": 523348.0}, {"date": "2024-09-25", "close": 13.27, "volume": 314971.0}, {"date": "2024-09-26", "close": 13.3, "volume": 381924.0}, {"date": "2024-09-27", "close": 13.35, "volume": 400611.0}, {"date": "2024-09-30", "close": 13.39, "volume": 572657.0}, {"date": "2024-10-01", "close": 13.52, "volume": 758799.0}, {"date": "2024-10-02", "close": 13.52, "volume": 564098.0}, {"date": "2024-10-03", "close": 13.45, "volume": 643209.0}, {"date": "2024-10-04", "close": 13.37, "volume": 561387.0}, {"date": "2024-10-07", "close": 13.17, "volume": 1125681.0}, {"date": "2024-10-08", "close": 13.32, "volume": 788638.0}, {"date": "2024-10-09", "close": 13.32, "volume": 355775.0}, {"date": "2024-10-10", "close": 13.35, "volume": 473662.0}, {"date": "2024-10-11", "close": 13.38, "volume": 399392.0}, {"date": "2024-10-14", "close": 13.33, "volume": 381984.0}, {"date": "2024-10-15", "close": 13.26, "volume": 478586.0}, {"date": "2024-10-16", "close": 13.32, "volume": 301903.0}, {"date": "2024-10-17", "close": 13.36, "volume": 463324.0}, {"date": "2024-10-18", "close": 13.38, "volume": 272273.0}, {"date": "2024-10-21", "close": 13.25, "volume": 447308.0}, {"date": "2024-10-22", "close": 13.11, "volume": 524648.0}, {"date": "2024-10-23", "close": 12.82, "volume": 969693.0}, {"date": "2024-10-24", "close": 12.69, "volume": 993735.0}, {"date": "2024-10-25", "close": 12.65, "volume": 545051.0}, {"date": "2024-10-28", "close": 12.59, "volume": 527915.0}, {"date": "2024-10-29", "close": 12.56, "volume": 501384.0}, {"date": "2024-10-30", "close": 12.64, "volume": 472035.0}, {"date": "2024-10-31", "close": 12.79, "volume": 767621.0}, {"date": "2024-11-01", "close": 12.54, "volume": 1749238.0}, {"date": "2024-11-04", "close": 12.57, "volume": 1121822.0}, {"date": "2024-11-05", "close": 12.64, "volume": 559328.0}, {"date": "2024-11-06", "close": 12.43, "volume": 913521.0}, {"date": "2024-11-07", "close": 12.66, "volume": 687480.0}, {"date": "2024-11-08", "close": 12.84, "volume": 1230904.0}, {"date": "2024-11-11", "close": 12.86, "volume": 396807.0}, {"date": "2024-11-12", "close": 12.81, "volume": 678926.0}, {"date": "2024-11-13", "close": 12.94, "volume": 719301.0}, {"date": "2024-11-14", "close": 13.04, "volume": 595843.0}, {"date": "2024-11-15", "close": 12.86, "volume": 483136.0}, {"date": "2024-11-18", "close": 12.79, "volume": 482362.0}, {"date": "2024-11-19", "close": 12.84, "volume": 307990.0}, {"date": "2024-11-20", "close": 12.79, "volume": 423477.0}, {"date": "2024-11-21", "close": 12.74, "volume": 436267.0}, {"date": "2024-11-22", "close": 12.89, "volume": 427217.0}, {"date": "2024-11-25", "close": 12.9, "volume": 756427.0}, {"date": "2024-11-26", "close": 13.0, "volume": 384766.0}, {"date": "2024-11-27", "close": 13.13, "volume": 534650.0}, {"date": "2024-11-29", "close": 13.24, "volume": 322094.0}, {"date": "2024-12-02", "close": 13.25, "volume": 711448.0}, {"date": "2024-12-03", "close": 13.25, "volume": 395335.0}, {"date": "2024-12-04", "close": 13.33, "volume": 538030.0}, {"date": "2024-12-05", "close": 13.16, "volume": 730912.0}, {"date": "2024-12-06", "close": 13.19, "volume": 585546.0}, {"date": "2024-12-09", "close": 13.17, "volume": 488976.0}, {"date": "2024-12-10", "close": 13.22, "volume": 634338.0}, {"date": "2024-12-11", "close": 13.19, "volume": 508468.0}, {"date": "2024-12-12", "close": 12.95, "volume": 736252.0}, {"date": "2024-12-13", "close": 12.74, "volume": 711003.0}, {"date": "2024-12-16", "close": 12.59, "volume": 1028922.0}, {"date": "2024-12-17", "close": 12.47, "volume": 612914.0}, {"date": "2024-12-18", "close": 12.35, "volume": 831710.0}, {"date": "2024-12-19", "close": 12.14, "volume": 1260443.0}, {"date": "2024-12-20", "close": 12.15, "volume": 809721.0}, {"date": "2024-12-23", "close": 12.1, "volume": 1208583.0}, {"date": "2024-12-24", "close": 12.11, "volume": 875623.0}, {"date": "2024-12-26", "close": 12.16, "volume": 1345846.0}, {"date": "2024-12-27", "close": 12.11, "volume": 1282842.0}, {"date": "2024-12-30", "close": 12.12, "volume": 1787632.0}, {"date": "2024-12-31", "close": 12.26, "volume": 1417443.0}, {"date": "2025-01-02", "close": 12.44, "volume": 495125.0}, {"date": "2025-01-03", "close": 12.49, "volume": 485146.0}, {"date": "2025-01-06", "close": 12.43, "volume": 774169.0}, {"date": "2025-01-07", "close": 12.3, "volume": 703147.0}, {"date": "2025-01-08", "close": 12.33, "volume": 416269.0}, {"date": "2025-01-10", "close": 12.25, "volume": 566766.0}, {"date": "2025-01-13", "close": 12.27, "volume": 676653.0}, {"date": "2025-01-14", "close": 12.29, "volume": 446347.0}, {"date": "2025-01-15", "close": 12.28, "volume": 803909.0}, {"date": "2025-01-16", "close": 12.28, "volume": 646758.0}, {"date": "2025-01-17", "close": 12.35, "volume": 451955.0}, {"date": "2025-01-21", "close": 12.52, "volume": 535568.0}, {"date": "2025-01-22", "close": 12.48, "volume": 317009.0}, {"date": "2025-01-23", "close": 12.42, "volume": 626051.0}, {"date": "2025-01-24", "close": 12.46, "volume": 328140.0}, {"date": "2025-01-27", "close": 12.48, "volume": 530322.0}, {"date": "2025-01-28", "close": 12.42, "volume": 342601.0}, {"date": "2025-01-29", "close": 12.42, "volume": 311903.0}, {"date": "2025-01-30", "close": 12.48, "volume": 470352.0}, {"date": "2025-01-31", "close": 12.61, "volume": 561741.0}, {"date": "2025-02-03", "close": 12.67, "volume": 577782.0}, {"date": "2025-02-04", "close": 12.62, "volume": 650283.0}, {"date": "2025-02-05", "close": 12.66, "volume": 629309.0}, {"date": "2025-02-06", "close": 12.76, "volume": 285039.0}, {"date": "2025-02-07", "close": 12.72, "volume": 347294.0}, {"date": "2025-02-10", "close": 12.74, "volume": 339272.0}, {"date": "2025-02-11", "close": 12.76, "volume": 240411.0}, {"date": "2025-02-12", "close": 12.58, "volume": 671573.0}, {"date": "2025-02-13", "close": 12.62, "volume": 704058.0}, {"date": "2025-02-14", "close": 12.65, "volume": 379384.0}, {"date": "2025-02-18", "close": 12.7, "volume": 437021.0}, {"date": "2025-02-19", "close": 12.73, "volume": 358222.0}, {"date": "2025-02-20", "close": 12.75, "volume": 396987.0}, {"date": "2025-02-21", "close": 12.73, "volume": 378972.0}, {"date": "2025-02-24", "close": 12.74, "volume": 387110.0}, {"date": "2025-02-25", "close": 12.82, "volume": 462365.0}, {"date": "2025-02-26", "close": 12.86, "volume": 291265.0}, {"date": "2025-02-27", "close": 12.86, "volume": 223152.0}, {"date": "2025-02-28", "close": 12.91, "volume": 599332.0}, {"date": "2025-03-03", "close": 12.82, "volume": 743716.0}, {"date": "2025-03-04", "close": 12.73, "volume": 343331.0}, {"date": "2025-03-05", "close": 12.74, "volume": 303717.0}, {"date": "2025-03-06", "close": 12.65, "volume": 375506.0}, {"date": "2025-03-07", "close": 12.64, "volume": 313448.0}, {"date": "2025-03-10", "close": 12.68, "volume": 345354.0}, {"date": "2025-03-11", "close": 12.64, "volume": 618456.0}, {"date": "2025-03-12", "close": 12.57, "volume": 250835.0}, {"date": "2025-03-13", "close": 12.58, "volume": 361186.0}, {"date": "2025-03-14", "close": 12.43, "volume": 321044.0}, {"date": "2025-03-17", "close": 12.4, "volume": 365991.0}, {"date": "2025-03-18", "close": 12.34, "volume": 306802.0}, {"date": "2025-03-19", "close": 12.27, "volume": 403017.0}, {"date": "2025-03-20", "close": 12.39, "volume": 465677.0}, {"date": "2025-03-21", "close": 12.44, "volume": 213673.0}, {"date": "2025-03-24", "close": 12.47, "volume": 493459.0}, {"date": "2025-03-25", "close": 12.34, "volume": 393358.0}, {"date": "2025-03-26", "close": 12.18, "volume": 448391.0}, {"date": "2025-03-27", "close": 12.2, "volume": 297292.0}, {"date": "2025-03-28", "close": 12.27, "volume": 429149.0}, {"date": "2025-03-31", "close": 12.38, "volume": 360399.0}, {"date": "2025-04-01", "close": 12.42, "volume": 587538.0}, {"date": "2025-04-02", "close": 12.42, "volume": 213560.0}, {"date": "2025-04-03", "close": 12.45, "volume": 402486.0}, {"date": "2025-04-04", "close": 12.13, "volume": 766859.0}, {"date": "2025-04-07", "close": 11.73, "volume": 1122911.0}, {"date": "2025-04-08", "close": 11.35, "volume": 1822638.0}, {"date": "2025-04-09", "close": 11.65, "volume": 1613858.0}, {"date": "2025-04-10", "close": 11.48, "volume": 840610.0}, {"date": "2025-04-11", "close": 11.51, "volume": 562123.0}, {"date": "2025-04-14", "close": 11.68, "volume": 547388.0}, {"date": "2025-04-15", "close": 11.64, "volume": 459770.0}, {"date": "2025-04-16", "close": 11.6, "volume": 745260.0}, {"date": "2025-04-17", "close": 11.6, "volume": 405439.0}, {"date": "2025-04-21", "close": 11.36, "volume": 665410.0}, {"date": "2025-04-22", "close": 11.48, "volume": 524261.0}, {"date": "2025-04-23", "close": 11.57, "volume": 670822.0}, {"date": "2025-04-24", "close": 11.68, "volume": 497372.0}, {"date": "2025-04-25", "close": 11.79, "volume": 346262.0}, {"date": "2025-04-28", "close": 11.84, "volume": 391776.0}, {"date": "2025-04-29", "close": 11.84, "volume": 539644.0}, {"date": "2025-04-30", "close": 11.92, "volume": 518551.0}, {"date": "2025-05-01", "close": 11.99, "volume": 522346.0}, {"date": "2025-05-02", "close": 11.98, "volume": 219541.0}, {"date": "2025-05-05", "close": 11.93, "volume": 348698.0}, {"date": "2025-05-06", "close": 12.0, "volume": 293847.0}, {"date": "2025-05-07", "close": 11.99, "volume": 308748.0}, {"date": "2025-05-08", "close": 12.01, "volume": 381179.0}, {"date": "2025-05-09", "close": 12.05, "volume": 303650.0}, {"date": "2025-05-12", "close": 12.02, "volume": 479653.0}, {"date": "2025-05-13", "close": 11.99, "volume": 573633.0}, {"date": "2025-05-14", "close": 11.96, "volume": 821497.0}, {"date": "2025-05-15", "close": 12.02, "volume": 567373.0}, {"date": "2025-05-16", "close": 12.0, "volume": 388947.0}, {"date": "2025-05-19", "close": 11.97, "volume": 421184.0}, {"date": "2025-05-20", "close": 11.94, "volume": 380909.0}, {"date": "2025-05-21", "close": 11.75, "volume": 443092.0}, {"date": "2025-05-22", "close": 11.86, "volume": 449632.0}, {"date": "2025-05-23", "close": 11.79, "volume": 316821.0}, {"date": "2025-05-27", "close": 11.96, "volume": 454794.0}, {"date": "2025-05-28", "close": 11.9, "volume": 284828.0}, {"date": "2025-05-29", "close": 11.91, "volume": 300566.0}, {"date": "2025-05-30", "close": 11.92, "volume": 421006.0}, {"date": "2025-06-02", "close": 11.85, "volume": 494998.0}, {"date": "2025-06-03", "close": 11.82, "volume": 415374.0}, {"date": "2025-06-04", "close": 11.83, "volume": 511025.0}, {"date": "2025-06-05", "close": 11.85, "volume": 262792.0}, {"date": "2025-06-06", "close": 11.82, "volume": 242336.0}, {"date": "2025-06-09", "close": 11.8, "volume": 434428.0}, {"date": "2025-06-10", "close": 11.85, "volume": 382733.0}, {"date": "2025-06-11", "close": 11.89, "volume": 423835.0}, {"date": "2025-06-12", "close": 11.93, "volume": 446140.0}, {"date": "2025-06-13", "close": 11.78, "volume": 446874.0}, {"date": "2025-06-16", "close": 11.77, "volume": 526495.0}, {"date": "2025-06-17", "close": 11.77, "volume": 526767.0}, {"date": "2025-06-18", "close": 11.73, "volume": 430080.0}, {"date": "2025-06-20", "close": 11.73, "volume": 288814.0}, {"date": "2025-06-23", "close": 11.78, "volume": 292885.0}, {"date": "2025-06-24", "close": 11.79, "volume": 459226.0}, {"date": "2025-06-25", "close": 11.79, "volume": 312294.0}, {"date": "2025-06-26", "close": 11.86, "volume": 340010.0}, {"date": "2025-06-27", "close": 11.84, "volume": 400249.0}, {"date": "2025-06-30", "close": 11.93, "volume": 422707.0}, {"date": "2025-07-01", "close": 12.01, "volume": 689261.0}, {"date": "2025-07-02", "close": 12.05, "volume": 482515.0}, {"date": "2025-07-03", "close": 12.03, "volume": 243918.0}, {"date": "2025-07-07", "close": 12.0, "volume": 412279.0}, {"date": "2025-07-08", "close": 11.98, "volume": 316693.0}, {"date": "2025-07-09", "close": 11.98, "volume": 402523.0}, {"date": "2025-07-10", "close": 11.98, "volume": 387203.0}, {"date": "2025-07-11", "close": 11.92, "volume": 333727.0}, {"date": "2025-07-14", "close": 11.92, "volume": 554646.0}, {"date": "2025-07-15", "close": 11.83, "volume": 424834.0}, {"date": "2025-07-16", "close": 11.69, "volume": 664941.0}, {"date": "2025-07-17", "close": 11.59, "volume": 684902.0}, {"date": "2025-07-18", "close": 11.58, "volume": 623647.0}, {"date": "2025-07-21", "close": 11.56, "volume": 404885.0}, {"date": "2025-07-22", "close": 11.61, "volume": 579970.0}, {"date": "2025-07-23", "close": 11.51, "volume": 546508.0}, {"date": "2025-07-24", "close": 11.54, "volume": 465703.0}, {"date": "2025-07-25", "close": 11.61, "volume": 434620.0}, {"date": "2025-07-28", "close": 11.58, "volume": 337324.0}, {"date": "2025-07-29", "close": 11.59, "volume": 681210.0}, {"date": "2025-07-30", "close": 11.51, "volume": 432500.0}, {"date": "2025-07-31", "close": 11.65, "volume": 500588.0}, {"date": "2025-08-01", "close": 11.75, "volume": 676676.0}, {"date": "2025-08-04", "close": 11.76, "volume": 411382.0}, {"date": "2025-08-05", "close": 11.8, "volume": 458087.0}, {"date": "2025-08-06", "close": 11.78, "volume": 470971.0}, {"date": "2025-08-07", "close": 11.78, "volume": 317437.0}, {"date": "2025-08-08", "close": 11.78, "volume": 502678.0}, {"date": "2025-08-11", "close": 11.84, "volume": 449580.0}, {"date": "2025-08-12", "close": 11.85, "volume": 614523.0}, {"date": "2025-08-13", "close": 11.86, "volume": 627819.0}, {"date": "2025-08-14", "close": 11.82, "volume": 451523.0}, {"date": "2025-08-15", "close": 11.7, "volume": 396305.0}, {"date": "2025-08-18", "close": 11.64, "volume": 392284.0}, {"date": "2025-08-19", "close": 11.63, "volume": 423783.0}, {"date": "2025-08-20", "close": 11.58, "volume": 489847.0}, {"date": "2025-08-21", "close": 11.55, "volume": 395327.0}, {"date": "2025-08-22", "close": 11.63, "volume": 681026.0}, {"date": "2025-08-25", "close": 11.65, "volume": 460314.0}, {"date": "2025-08-26", "close": 11.71, "volume": 531108.0}, {"date": "2025-08-27", "close": 11.77, "volume": 534815.0}, {"date": "2025-08-28", "close": 11.8, "volume": 507966.0}, {"date": "2025-08-29", "close": 11.86, "volume": 629964.0}, {"date": "2025-09-02", "close": 11.81, "volume": 758022.0}, {"date": "2025-09-03", "close": 11.83, "volume": 620468.0}, {"date": "2025-09-04", "close": 11.83, "volume": 527599.0}, {"date": "2025-09-05", "close": 11.98, "volume": 1111228.0}, {"date": "2025-09-08", "close": 12.2, "volume": 743892.0}, {"date": "2025-09-09", "close": 12.2, "volume": 513133.0}, {"date": "2025-09-10", "close": 12.35, "volume": 502279.0}, {"date": "2025-09-11", "close": 12.4, "volume": 475221.0}, {"date": "2025-09-12", "close": 12.37, "volume": 478848.0}, {"date": "2025-09-15", "close": 12.33, "volume": 458692.0}, {"date": "2025-09-16", "close": 12.28, "volume": 537716.0}, {"date": "2025-09-17", "close": 12.27, "volume": 496250.0}, {"date": "2025-09-18", "close": 12.21, "volume": 521175.0}, {"date": "2025-09-19", "close": 12.23, "volume": 486433.0}, {"date": "2025-09-22", "close": 12.17, "volume": 617124.0}, {"date": "2025-09-23", "close": 12.3, "volume": 763306.0}, {"date": "2025-09-24", "close": 12.22, "volume": 590473.0}, {"date": "2025-09-25", "close": 12.24, "volume": 482821.0}, {"date": "2025-09-26", "close": 12.28, "volume": 396180.0}, {"date": "2025-09-29", "close": 12.25, "volume": 535619.0}, {"date": "2025-09-30", "close": 12.29, "volume": 630435.0}, {"date": "2025-10-01", "close": 12.42, "volume": 798552.0}, {"date": "2025-10-02", "close": 12.37, "volume": 457806.0}, {"date": "2025-10-03", "close": 12.28, "volume": 435319.0}, {"date": "2025-10-06", "close": 12.23, "volume": 747224.0}, {"date": "2025-10-07", "close": 12.31, "volume": 482857.0}, {"date": "2025-10-08", "close": 12.41, "volume": 403147.0}, {"date": "2025-10-09", "close": 12.39, "volume": 426922.0}, {"date": "2025-10-10", "close": 12.41, "volume": 542967.0}, {"date": "2025-10-13", "close": 12.5, "volume": 282045.0}, {"date": "2025-10-14", "close": 12.46, "volume": 545968.0}, {"date": "2025-10-15", "close": 12.41, "volume": 310580.0}, {"date": "2025-10-16", "close": 12.42, "volume": 276643.0}, {"date": "2025-10-17", "close": 12.38, "volume": 542683.0}, {"date": "2025-10-20", "close": 12.42, "volume": 397835.0}, {"date": "2025-10-21", "close": 12.41, "volume": 324033.0}, {"date": "2025-10-22", "close": 12.42, "volume": 406260.0}, {"date": "2025-10-23", "close": 12.49, "volume": 252884.0}, {"date": "2025-10-24", "close": 12.48, "volume": 512396.0}, {"date": "2025-10-27", "close": 12.53, "volume": 378054.0}, {"date": "2025-10-28", "close": 12.54, "volume": 390409.0}, {"date": "2025-10-29", "close": 12.41, "volume": 752159.0}, {"date": "2025-10-30", "close": 12.47, "volume": 704007.0}, {"date": "2025-10-31", "close": 12.56, "volume": 632733.0}, {"date": "2025-11-03", "close": 12.53, "volume": 547943.0}, {"date": "2025-11-04", "close": 12.56, "volume": 584094.0}, {"date": "2025-11-05", "close": 12.54, "volume": 685937.0}, {"date": "2025-11-06", "close": 12.53, "volume": 604860.0}, {"date": "2025-11-07", "close": 12.47, "volume": 977111.0}, {"date": "2025-11-10", "close": 12.51, "volume": 449414.0}, {"date": "2025-11-11", "close": 12.72, "volume": 763480.0}, {"date": "2025-11-12", "close": 12.66, "volume": 595556.0}, {"date": "2025-11-13", "close": 12.64, "volume": 456770.0}, {"date": "2025-11-14", "close": 12.58, "volume": 539153.0}, {"date": "2025-11-17", "close": 12.54, "volume": 463146.0}, {"date": "2025-11-18", "close": 12.57, "volume": 537352.0}, {"date": "2025-11-19", "close": 12.53, "volume": 389538.0}, {"date": "2025-11-20", "close": 12.53, "volume": 370808.0}, {"date": "2025-11-21", "close": 12.57, "volume": 613931.0}, {"date": "2025-11-24", "close": 12.62, "volume": 441742.0}, {"date": "2025-11-25", "close": 12.64, "volume": 680173.0}, {"date": "2025-11-26", "close": 12.64, "volume": 484943.0}, {"date": "2025-11-28", "close": 12.7, "volume": 435286.0}, {"date": "2025-12-01", "close": 12.61, "volume": 903237.0}, {"date": "2025-12-02", "close": 12.62, "volume": 955184.0}, {"date": "2025-12-03", "close": 12.68, "volume": 690939.0}, {"date": "2025-12-04", "close": 12.7, "volume": 899609.0}, {"date": "2025-12-05", "close": 12.7, "volume": 609898.0}, {"date": "2025-12-08", "close": 12.67, "volume": 565213.0}, {"date": "2025-12-09", "close": 12.65, "volume": 511854.0}, {"date": "2025-12-10", "close": 12.73, "volume": 885693.0}, {"date": "2025-12-11", "close": 12.76, "volume": 788661.0}, {"date": "2025-12-12", "close": 12.72, "volume": 602214.0}, {"date": "2025-12-15", "close": 12.59, "volume": 571884.0}, {"date": "2025-12-16", "close": 12.53, "volume": 726943.0}, {"date": "2025-12-17", "close": 12.56, "volume": 643876.0}, {"date": "2025-12-18", "close": 12.53, "volume": 611523.0}, {"date": "2025-12-19", "close": 12.49, "volume": 575376.0}, {"date": "2025-12-22", "close": 12.5, "volume": 618425.0}, {"date": "2025-12-23", "close": 12.48, "volume": 950715.0}, {"date": "2025-12-24", "close": 12.54, "volume": 433923.0}, {"date": "2025-12-26", "close": 12.53, "volume": 897215.0}, {"date": "2025-12-29", "close": 12.51, "volume": 1336057.0}, {"date": "2025-12-30", "close": 12.66, "volume": 888915.0}, {"date": "2025-12-31", "close": 12.66, "volume": 716059.0}, {"date": "2026-01-02", "close": 12.67, "volume": 499366.0}, {"date": "2026-01-05", "close": 12.64, "volume": 1003737.0}, {"date": "2026-01-06", "close": 12.64, "volume": 563639.0}, {"date": "2026-01-07", "close": 12.72, "volume": 636666.0}, {"date": "2026-01-08", "close": 12.69, "volume": 741066.0}, {"date": "2026-01-09", "close": 12.75, "volume": 579109.0}, {"date": "2026-01-12", "close": 12.8, "volume": 684398.0}, {"date": "2026-01-13", "close": 12.78, "volume": 717859.0}, {"date": "2026-01-14", "close": 12.93, "volume": 849062.0}, {"date": "2026-01-15", "close": 12.8, "volume": 602876.0}, {"date": "2026-01-16", "close": 12.83, "volume": 527496.0}, {"date": "2026-01-20", "close": 12.82, "volume": 626015.0}, {"date": "2026-01-21", "close": 12.69, "volume": 1072883.0}, {"date": "2026-01-22", "close": 12.62, "volume": 552978.0}, {"date": "2026-01-23", "close": 12.64, "volume": 734432.0}, {"date": "2026-01-26", "close": 12.55, "volume": 703513.0}, {"date": "2026-01-27", "close": 12.67, "volume": 531279.0}, {"date": "2026-01-28", "close": 12.78, "volume": 495408.0}, {"date": "2026-01-29", "close": 12.78, "volume": 501028.0}, {"date": "2026-01-30", "close": 12.85, "volume": 546728.0}, {"date": "2026-02-02", "close": 12.89, "volume": 774404.0}, {"date": "2026-02-03", "close": 12.87, "volume": 628656.0}, {"date": "2026-02-04", "close": 12.89, "volume": 571683.0}, {"date": "2026-02-05", "close": 12.97, "volume": 638085.0}, {"date": "2026-02-06", "close": 13.06, "volume": 710872.0}, {"date": "2026-02-09", "close": 13.21, "volume": 604702.0}, {"date": "2026-02-10", "close": 13.23, "volume": 407633.0}, {"date": "2026-02-11", "close": 13.33, "volume": 711968.0}, {"date": "2026-02-12", "close": 13.38, "volume": 1623337.0}, {"date": "2026-02-13", "close": 13.37, "volume": 807327.0}, {"date": "2026-02-17", "close": 13.35, "volume": 484768.0}, {"date": "2026-02-18", "close": 13.35, "volume": 553253.0}, {"date": "2026-02-19", "close": 13.33, "volume": 778200.0}, {"date": "2026-02-20", "close": 13.27, "volume": 925210.0}, {"date": "2026-02-23", "close": 13.27, "volume": 493274.0}, {"date": "2026-02-24", "close": 13.46, "volume": 1126520.0}, {"date": "2026-02-25", "close": 13.37, "volume": 840199.0}, {"date": "2026-02-26", "close": 13.33, "volume": 652083.0}, {"date": "2026-02-27", "close": 13.3, "volume": 752763.0}, {"date": "2026-03-02", "close": 13.22, "volume": 1035688.0}, {"date": "2026-03-03", "close": 13.13, "volume": 892597.0}, {"date": "2026-03-04", "close": 13.01, "volume": 613939.0}, {"date": "2026-03-05", "close": 12.89, "volume": 999565.0}, {"date": "2026-03-06", "close": 12.89, "volume": 588902.0}, {"date": "2026-03-09", "close": 12.87, "volume": 554560.0}, {"date": "2026-03-10", "close": 12.93, "volume": 632363.0}, {"date": "2026-03-11", "close": 12.89, "volume": 459944.0}, {"date": "2026-03-12", "close": 12.79, "volume": 544386.0}, {"date": "2026-03-13", "close": 12.71, "volume": 437550.0}, {"date": "2026-03-16", "close": 12.7, "volume": 342508.0}, {"date": "2026-03-17", "close": 12.65, "volume": 465871.0}, {"date": "2026-03-18", "close": 12.68, "volume": 322177.0}, {"date": "2026-03-19", "close": 12.68, "volume": 530663.0}, {"date": "2026-03-20", "close": 12.37, "volume": 851619.0}, {"date": "2026-03-23", "close": 12.38, "volume": 716635.0}, {"date": "2026-03-24", "close": 12.12, "volume": 939571.0}, {"date": "2026-03-25", "close": 12.27, "volume": 626690.0}, {"date": "2026-03-26", "close": 12.05, "volume": 628532.0}, {"date": "2026-03-27", "close": 11.98, "volume": 1091372.0}, {"date": "2026-03-30", "close": 11.99, "volume": 1004088.0}, {"date": "2026-03-31", "close": 12.33, "volume": 1228686.0}, {"date": "2026-04-01", "close": 12.51, "volume": 798266.0}, {"date": "2026-04-02", "close": 12.49, "volume": 522129.0}, {"date": "2026-04-06", "close": 12.25, "volume": 1080487.0}, {"date": "2026-04-07", "close": 12.37, "volume": 652208.0}, {"date": "2026-04-08", "close": 12.6, "volume": 608402.0}, {"date": "2026-04-09", "close": 12.73, "volume": 475087.0}, {"date": "2026-04-10", "close": 12.73, "volume": 440267.0}, {"date": "2026-04-13", "close": 12.81, "volume": 442648.0}, {"date": "2026-04-14", "close": 12.78, "volume": 644172.0}, {"date": "2026-04-15", "close": 12.61, "volume": 573323.0}, {"date": "2026-04-16", "close": 12.52, "volume": 424442.0}, {"date": "2026-04-17", "close": 12.64, "volume": 460536.0}, {"date": "2026-04-20", "close": 12.68, "volume": 474634.0}, {"date": "2026-04-21", "close": 12.65, "volume": 445022.0}, {"date": "2026-04-22", "close": 12.63, "volume": 271219.0}, {"date": "2026-04-23", "close": 12.64, "volume": 282752.0}, {"date": "2026-04-24", "close": 12.62, "volume": 484245.0}, {"date": "2026-04-27", "close": 12.63, "volume": 452039.0}, {"date": "2026-04-28", "close": 12.68, "volume": 530501.0}, {"date": "2026-04-29", "close": 12.52, "volume": 736924.0}, {"date": "2026-04-30", "close": 12.63, "volume": 497787.0}, {"date": "2026-05-01", "close": 12.62, "volume": 702629.0}, {"date": "2026-05-04", "close": 12.38, "volume": 1103755.0}, {"date": "2026-05-05", "close": 12.57, "volume": 745910.0}, {"date": "2026-05-06", "close": 12.68, "volume": 604439.0}, {"date": "2026-05-07", "close": 12.69, "volume": 548325.0}, {"date": "2026-05-08", "close": 12.75, "volume": 397324.0}, {"date": "2026-05-11", "close": 12.74, "volume": 389312.0}, {"date": "2026-05-12", "close": 12.72, "volume": 350887.0}, {"date": "2026-05-13", "close": 12.67, "volume": 409769.0}, {"date": "2026-05-14", "close": 12.62, "volume": 532280.0}, {"date": "2026-05-15", "close": 12.37, "volume": 548426.0}, {"date": "2026-05-18", "close": 12.23, "volume": 587579.0}, {"date": "2026-05-19", "close": 12.13, "volume": 711129.0}, {"date": "2026-05-20", "close": 12.3, "volume": 803619.0}, {"date": "2026-05-21", "close": 12.25, "volume": 463192.0}, {"date": "2026-05-22", "close": 12.31, "volume": 494493.0}, {"date": "2026-05-26", "close": 12.44, "volume": 593062.0}, {"date": "2026-05-27", "close": 12.48, "volume": 417320.0}, {"date": "2026-05-28", "close": 12.58, "volume": 451292.0}, {"date": "2026-05-29", "close": 12.67, "volume": 664291.0}, {"date": "2026-06-01", "close": 12.65, "volume": 649716.0}, {"date": "2026-06-02", "close": 12.64, "volume": 324756.0}, {"date": "2026-06-03", "close": 12.56, "volume": 567853.0}, {"date": "2026-06-04", "close": 12.67, "volume": 240751.0}, {"date": "2026-06-05", "close": 12.57, "volume": 404630.0}, {"date": "2026-06-08", "close": 12.51, "volume": 417906.0}, {"date": "2026-06-09", "close": 12.63, "volume": 425976.0}, {"date": "2026-06-10", "close": 12.72, "volume": 492882.0}, {"date": "2026-06-11", "close": 12.7, "volume": 602924.0}, {"date": "2026-06-12", "close": 12.66, "volume": 662801.0}, {"date": "2026-06-15", "close": 12.61, "volume": 617582.0}, {"date": "2026-06-16", "close": 12.63, "volume": 408939.0}, {"date": "2026-06-17", "close": 12.57, "volume": 446913.0}, {"date": "2026-06-18", "close": 12.68, "volume": 543304.0}, {"date": "2026-06-22", "close": 12.61, "volume": 404595.0}, {"date": "2026-06-23", "close": 12.66, "volume": 436911.0}, {"date": "2026-06-24", "close": 12.7, "volume": 335072.0}, {"date": "2026-06-25", "close": 12.66, "volume": 544259.0}, {"date": "2026-06-26", "close": 12.77, "volume": 470157.0}, {"date": "2026-06-29", "close": 12.83, "volume": 477284.0}, {"date": "2026-06-30", "close": 12.8, "volume": 600662.0}, {"date": "2026-07-01", "close": 12.85, "volume": 555191.0}, {"date": "2026-07-02", "close": 12.84, "volume": 366033.0}, {"date": "2026-07-06", "close": 12.84, "volume": 339846.0}, {"date": "2026-07-07", "close": 12.8, "volume": 546659.0}, {"date": "2026-07-08", "close": 12.78, "volume": 512049.0}, {"date": "2026-07-09", "close": 12.82, "volume": 445743.0}, {"date": "2026-07-10", "close": 12.77, "volume": 412766.0}, {"date": "2026-07-13", "close": 12.76, "volume": 424802.0}, {"date": "2026-07-14", "close": 12.84, "volume": 544554.0}, {"date": "2026-07-15", "close": 12.79, "volume": 366016.0}, {"date": "2026-07-16", "close": 12.7, "volume": 383897.0}, {"date": "2026-07-17", "close": 12.67, "volume": 338272.0}, {"date": "2026-07-20", "close": 12.6, "volume": 376015.0}, {"date": "2026-07-21", "close": 12.55, "volume": 549397.0}, {"date": "2026-07-22", "close": 12.46, "volume": 612779.0}, {"date": "2026-07-23", "close": 12.31, "volume": 567807.0}, {"date": "2026-07-24", "close": 12.3, "volume": 411580.0}, {"date": "2026-07-27", "close": 12.32, "volume": 471779.0}, {"date": "2026-07-28", "close": 12.42, "volume": 311357.0}, {"date": "2026-07-29", "close": 12.36, "volume": 482061.0}, {"date": "2026-07-30", "close": 12.45, "volume": 543104.0}, {"date": "2026-07-31", "close": 12.4, "volume": 555677.0}, {"date": "2026-08-03", "close": 12.32, "volume": 526601.0}, {"date": "2026-08-04", "close": 12.35, "volume": 499267.0}, {"date": "2026-08-05", "close": 12.34, "volume": 398787.0}, {"date": "2026-08-06", "close": 12.39, "volume": 348477.0}, {"date": "2026-08-07", "close": 12.52, "volume": 487952.0}], "refreshing": true}