{"ticker": "NZF", "overview": {"cik": "1137887", "ticker": "NZF", "name": "Nuveen Municipal Credit Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008430", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021919", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001137887-26-000018", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001999371-26-021260", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001999371-26-021258", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-019731", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-019729", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007593", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007465", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002538", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014486", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014492", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014491", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014490", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293705", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293121", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS", "accession": "0001999371-26-013922", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-29", "title": "Form EFFECT", "accession": "9999999995-26-002151", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2026-06-26", "title": "AMENDMENT TO FORM N-14 8C", "accession": "0001999371-26-013622", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001137887-26-000012", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-05-13", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-26-010609", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009704", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001137887-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000162", "price_sensitive": false}]}, "description": "Nuveen Municipal Credit Income Fund trades as NZF on the NYSE and is registered in the United States. Privy Trades holds 61 insider filings for the company, from June 2005 to October 2026. Across those, 14 insiders disclosed 32 open-market purchases totalling $164.03M against 19 sales totalling $1.18B. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 32, "buy_sum": 164030799.6622, "sell_n": 19, "sell_sum": 1177003432.6051, "net": -1012972632.9429, "insiders": 14, "first_date": "2005-06-20", "last_date": "2026-10-16"}, "metrics": {"ticker": "NZF", "has_prices": true, "as_of": "2026-08-14", "last": 12.42, "prev_close": 12.45, "change": -0.02999999999999936, "change_pct": -0.002409638554216816, "session_volume": 425123.0, "vwap_5": 12.374244186452634, "vwap_20": 12.326529043130426, "vwap_60": 12.496845364541677, "vwap_250": 12.496529364032877, "high_52w": 13.0, "low_52w": 11.87, "avg_volume_20": 541888.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008478", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 17631183.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NZF is selling \u2014 $17.6M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008478/0001225208-26-008478-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001225208-26-008430", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 71811.13500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $72K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008430/0001225208-26-008430-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0000070858-26-000162", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 103.0272, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $103 more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000162/0000070858-26-000162-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360885}, {"id": "0000070858-26-000023", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 4302.935, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $4K more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000023/0000070858-26-000023-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0000070858-26-000004", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 76605.75, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $77K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000004/0000070858-26-000004-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001225208-25-009968", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 84964.825, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NZF is buying \u2014 $85K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520825009968/0001225208-25-009968-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "0000070858-25-000379", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 28187.25, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $28K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000379/0000070858-25-000379-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569685}, {"id": "0000070858-25-000372", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 2442.8, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000372/0000070858-25-000372-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579765}, {"id": "0000070858-25-000331", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 24795.4, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $25K more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000331/0000070858-25-000331-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634485}, {"id": "0000070858-25-000164", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 100812.59999999999, "score": 36.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NZF's biggest backer adds $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000164/0000070858-25-000164-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862005}, {"id": "0001140361-25-005250", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 85678.45000000001, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NZF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036125005250/0001140361-25-005250-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896565}, {"id": "0001140361-24-048717", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 976.125, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NZF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036124048717/0001140361-24-048717-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007445}, {"id": "0001225208-24-007155", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 200024.4, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NZF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520824007155/0001225208-24-007155-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229205}, {"id": "0001225208-23-010318", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 38622.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NZF is selling \u2014 $39K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520823010318/0001225208-23-010318-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557525}, {"id": "0001225208-23-010329", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 167688.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $168K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520823010329/0001225208-23-010329-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557525}, {"id": "0000950170-23-046354", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $0 of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000095017023046354/0000950170-23-046354-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668405}, {"id": "0000899243-23-018831", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen 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 NZF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924323018831/0000899243-23-018831-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668405}, {"id": "0001225208-23-007315", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen 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": 57400.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520823007315/0001225208-23-007315-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750485}, {"id": "0001225208-22-011931", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25896.75, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520822011931/0001225208-22-011931-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067285}, {"id": "0001225208-21-009281", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "CCO and Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11886.137999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $12K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520821009281/0001225208-21-009281-index.htm", "trade_date": "2021-06-11", "timestamp": "2021-06-11", "mins": 2837685}, {"id": "0001209191-20-039064", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen 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": 336000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $336M of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000120919120039064/0001209191-20-039064-index.htm", "trade_date": "2020-06-24", "timestamp": "2020-06-24", "mins": 3344565}, {"id": "0001225208-19-015677", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21001.5481, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $21K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520819015677/0001225208-19-015677-index.htm", "trade_date": "2019-12-10", "timestamp": "2019-12-10", "mins": 3628245}, {"id": "0001225208-18-016934", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Paul L. Brennan", "who_key": "BRENNAN PAUL L", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 60956.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $61K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520818016934/0001225208-18-016934-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143765}, {"id": "0001140361-24-049489", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 52898.9, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036124049489/0001140361-24-049489-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169685}, {"id": "0000899243-18-028421", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 531000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $531M of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924318028421/0000899243-18-028421-index.htm", "trade_date": "2018-11-06", "timestamp": "2018-11-06", "mins": 4202805}, {"id": "0001654954-18-001747", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Toronto Dominion Investments, Inc.", "who_key": "Toronto Dominion Investments, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 155000.0, "score": 38.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000165495418001747/0001654954-18-001747-index.htm", "trade_date": "2018-02-16", "timestamp": "2018-02-16", "mins": 4581525}, {"id": "0001654954-18-002407", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Toronto Dominion Investments, Inc.", "who_key": "Toronto Dominion Investments, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 155000000.0, "score": 87.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NZF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000165495418002407/0001654954-18-002407-index.htm", "trade_date": "2018-02-16", "timestamp": "2018-02-16", "mins": 4581525}, {"id": "0001225208-18-002037", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Scott R. Romans", "who_key": "ROMANS SCOTT R", "role": "Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35953.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $36K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520818002037/0001225208-18-002037-index.htm", "trade_date": "2018-02-01", "timestamp": "2018-02-01", "mins": 4603125}, {"id": "0001225208-17-014788", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19988.8, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520817014788/0001225208-17-014788-index.htm", "trade_date": "2017-09-06", "timestamp": "2017-09-06", "mins": 4816245}, {"id": "0000899243-17-019325", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "J.P. Morgan Securities LLC", "who_key": "J.P. Morgan Securities LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 56300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $56.3M off the table in NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924317019325/0000899243-17-019325-index.htm", "trade_date": "2017-07-28", "timestamp": "2017-07-28", "mins": 4873845}], "recent_buys": [{"id": "0000070858-26-000162", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 103.0272, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $103 more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000162/0000070858-26-000162-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360885}, {"id": "0000070858-26-000023", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 4302.935, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $4K more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000023/0000070858-26-000023-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0000070858-26-000004", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 76605.75, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $77K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000004/0000070858-26-000004-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001225208-25-009968", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 84964.825, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NZF is buying \u2014 $85K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520825009968/0001225208-25-009968-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "0000070858-25-000379", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 28187.25, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $28K of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000379/0000070858-25-000379-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569685}, {"id": "0000070858-25-000372", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 2442.8, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000372/0000070858-25-000372-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579765}, {"id": "0000070858-25-000331", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 24795.4, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $25K more of NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000331/0000070858-25-000331-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634485}, {"id": "0000070858-25-000164", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 100812.59999999999, "score": 36.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NZF's biggest backer adds $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000164/0000070858-25-000164-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862005}, {"id": "0001140361-25-005250", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 85678.45000000001, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NZF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036125005250/0001140361-25-005250-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896565}, {"id": "0001140361-24-048717", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income 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": 976.125, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NZF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036124048717/0001140361-24-048717-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007445}, {"id": "0001225208-24-007155", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen Municipal Credit Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 200024.4, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NZF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520824007155/0001225208-24-007155-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229205}, {"id": "0001225208-23-007315", "src": "INSIDERS", "ticker": "NZF", "cik": "1137887", "company": "Nuveen Municipal Credit Income Fund", "company_raw": "Nuveen 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": 57400.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into NZF", "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520823007315/0001225208-23-007315-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750485}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Municipal Credit Income Fund ", "new_value": "Nuveen Municipal Credit Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001137887", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001137887", "applied": 1, "detected_at": "2026-10-26T18:51:48.646784"}]}, "key_people": [{"who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 531000000.0, "net": -531000000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000095017023046354/0000950170-23-046354-index.htm"}, {"action": "SELL", "amount": 531000000.0, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924318028421/0000899243-18-028421-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000095017023046354/0000950170-23-046354-index.htm"}}, {"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 348150525.5, "net": -348150525.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336000000.0, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000120919120039064/0001209191-20-039064-index.htm"}, {"action": "SELL", "amount": 650025.0, "date": "2011-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000118143111004522/0001181431-11-004522-index.htm"}, {"action": "SELL", "amount": 4625191.75, "date": "2011-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000118143111003779/0001181431-11-003779-index.htm"}, {"action": "SELL", "amount": 6875308.75, "date": "2011-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000118143111004519/0001181431-11-004519-index.htm"}], "latest": {"action": "SELL", "amount": 336000000.0, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000120919120039064/0001209191-20-039064-index.htm"}}, {"who": "J.P. Morgan Securities LLC", "who_key": "J.P. Morgan Securities LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7500000.0, "sold": 279400000.0, "net": -271900000.0, "trades": 4, "top_score": 59.8, "lean": "selling", "history": [{"action": "SELL", "amount": 56300000.0, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924317019325/0000899243-17-019325-index.htm"}, {"action": "SELL", "amount": 72900000.0, "date": "2017-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924317018161/0000899243-17-018161-index.htm"}, {"action": "SELL", "amount": 150200000.0, "date": "2016-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924316031537/0000899243-16-031537-index.htm"}, {"action": "BUY", "amount": 7500000.0, "date": "2016-09-29", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924316030993/0000899243-16-030993-index.htm"}], "latest": {"action": "SELL", "amount": 56300000.0, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000089924317019325/0000899243-17-019325-index.htm"}}, {"who": "Toronto Dominion Investments, Inc.", "who_key": "Toronto Dominion Investments, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 155155000.0, "sold": 0, "net": 155155000.0, "trades": 2, "top_score": 87.5, "lean": "buying", "history": [{"action": "BUY", "amount": 155000.0, "date": "2018-02-16", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000165495418001747/0001654954-18-001747-index.htm"}, {"action": "BUY", "amount": 155000000.0, "date": "2018-02-16", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000165495418002407/0001654954-18-002407-index.htm"}], "latest": {"action": "BUY", "amount": 155000.0, "date": "2018-02-16", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000165495418001747/0001654954-18-001747-index.htm"}}, {"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 200024.4, "sold": 17798871.82, "net": -17598847.42, "trades": 3, "top_score": 37.6, "lean": "selling", "history": [{"action": "SELL", "amount": 17631183.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008478/0001225208-26-008478-index.htm"}, {"action": "BUY", "amount": 200024.4, "date": "2024-07-02", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520824007155/0001225208-24-007155-index.htm"}, {"action": "SELL", "amount": 167688.82, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520823010329/0001225208-23-010329-index.htm"}], "latest": {"action": "SELL", "amount": 17631183.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008478/0001225208-26-008478-index.htm"}}, {"who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 445215.0, "sold": 393900.0, "net": 51315.0, "trades": 4, "top_score": 44.6, "lean": "buying", "history": [{"action": "SELL", "amount": 393900.0, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000139097407000590/0001390974-07-000590-index.htm"}, {"action": "BUY", "amount": 89220.0, "date": "2006-01-03", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000118964206000003/0001189642-06-000003-index.htm"}, {"action": "BUY", "amount": 133830.0, "date": "2005-12-30", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000118964206000001/0001189642-06-000001-index.htm"}, {"action": "BUY", "amount": 222165.0, "date": "2005-12-29", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000118964205000578/0001189642-05-000578-index.htm"}], "latest": {"action": "SELL", "amount": 393900.0, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000139097407000590/0001390974-07-000590-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": 376803.23720000003, "sold": 0, "net": 376803.23720000003, "trades": 10, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 103.0272, "date": "2026-02-25", "score": 13.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000162/0000070858-26-000162-index.htm"}, {"action": "BUY", "amount": 4302.935, "date": "2026-01-26", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000023/0000070858-26-000023-index.htm"}, {"action": "BUY", "amount": 76605.75, "date": "2026-01-02", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000004/0000070858-26-000004-index.htm"}, {"action": "BUY", "amount": 28187.25, "date": "2025-10-03", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000379/0000070858-25-000379-index.htm"}, {"action": "BUY", "amount": 2442.8, "date": "2025-09-26", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000372/0000070858-25-000372-index.htm"}, {"action": "BUY", "amount": 24795.4, "date": "2025-08-19", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000331/0000070858-25-000331-index.htm"}, {"action": "BUY", "amount": 100812.59999999999, "date": "2025-03-14", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085825000164/0000070858-25-000164-index.htm"}, {"action": "BUY", "amount": 85678.45000000001, "date": "2025-02-18", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036125005250/0001140361-25-005250-index.htm"}, {"action": "BUY", "amount": 976.125, "date": "2024-12-03", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036124048717/0001140361-24-048717-index.htm"}, {"action": "BUY", "amount": 52898.9, "date": "2018-11-29", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000114036124049489/0001140361-24-049489-index.htm"}], "latest": {"action": "BUY", "amount": 103.0272, "date": "2026-02-25", "score": 13.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000007085826000162/0000070858-26-000162-index.htm"}}, {"who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 130850.375, "sold": 110433.88500000001, "net": 20416.48999999999, "trades": 5, "top_score": 42.2, "lean": "buying", "history": [{"action": "SELL", "amount": 71811.13500000001, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008430/0001225208-26-008430-index.htm"}, {"action": "BUY", "amount": 84964.825, "date": "2025-12-11", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520825009968/0001225208-25-009968-index.htm"}, {"action": "SELL", "amount": 38622.75, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520823010318/0001225208-23-010318-index.htm"}, {"action": "BUY", "amount": 25896.75, "date": "2022-11-28", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520822011931/0001225208-22-011931-index.htm"}, {"action": "BUY", "amount": 19988.8, "date": "2017-09-06", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1137887/000122520817014788/0001225208-17-014788-index.htm"}], "latest": {"action": "SELL", "amount": 71811.13500000001, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008430/0001225208-26-008430-index.htm"}}], "activity": [{"date": "2026-10-14", "net": -71811.13500000001}, {"date": "2026-10-16", "net": -17631183.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008430", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021919", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001137887-26-000018", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001999371-26-021260", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001999371-26-021258", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-019731", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-019729", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007593", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007465", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002538", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014486", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014492", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014491", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014490", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293705", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL CREDIT INCOME FUND", "accession": "0001193125-26-293121", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS", "accession": "0001999371-26-013922", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-29", "title": "Form EFFECT", "accession": "9999999995-26-002151", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2026-06-26", "title": "AMENDMENT TO FORM N-14 8C", "accession": "0001999371-26-013622", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001137887-26-000012", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-05-13", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-26-010609", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009704", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001137887-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000162", "price_sensitive": false}], "performance": {"ticker": "NZF", "has_prices": true, "summary": {"n": 32, "avg": -0.11687378912715411, "win_rate": 0.1875, "best": 0.07812500000000003, "worst": -0.22277847309136423, "as_of": "2026-08-14"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103.0272, "date": "2026-02-25", "score": 13.0, "ref_price": 12.96, "return": -0.041666666666666734}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4302.935, "date": "2026-01-26", "score": 21.2, "ref_price": 12.19, "return": 0.018867924528301924}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76605.75, "date": "2026-01-02", "score": 35.2, "ref_price": 12.64, "return": -0.01740506329113929}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 84964.825, "date": "2025-12-11", "score": 33.2, "ref_price": 12.74, "return": -0.02511773940345371}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28187.25, "date": "2025-10-03", "score": 43.9, "ref_price": 12.47, "return": -0.004009623095429087}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2442.8, "date": "2025-09-26", "score": 18.9, "ref_price": 12.42, "return": 0.0}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24795.4, "date": "2025-08-19", "score": 32.7, "ref_price": 11.79, "return": 0.05343511450381686}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100812.59999999999, "date": "2025-03-14", "score": 36.6, "ref_price": 12.26, "return": 0.01305057096247962}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85678.45000000001, "date": "2025-02-18", "score": 35.8, "ref_price": 12.68, "return": -0.02050473186119872}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 976.125, "date": "2024-12-03", "score": 16.0, "ref_price": 13.02, "return": -0.046082949308755734}, {"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 200024.4, "date": "2024-07-02", "score": 37.6, "ref_price": 12.38, "return": 0.003231017770597669}, {"who": "LAMB DAVID J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 57400.0, "date": "2023-07-06", "score": 53.7, "ref_price": 11.52, "return": 0.07812500000000003}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25896.75, "date": "2022-11-28", "score": 42.2, "ref_price": 12.06, "return": 0.029850746268656667}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52898.9, "date": "2018-11-29", "score": 48.3, "ref_price": 13.65, "return": -0.09010989010989014}, {"who": "Toronto Dominion Investments, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 155000000.0, "date": "2018-02-16", "score": 87.5, "ref_price": 14.2, "return": -0.1253521126760563}, {"who": "Toronto Dominion Investments, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 155000.0, "date": "2018-02-16", "score": 38.8, "ref_price": 14.2, "return": -0.1253521126760563}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19988.8, "date": "2017-09-06", "score": 25.9, "ref_price": 15.39, "return": -0.19298245614035092}, {"who": "ROMANS SCOTT R", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 34992.75, "date": "2017-04-04", "score": 43.7, "ref_price": 14.44, "return": -0.13988919667590025}, {"who": "J.P. Morgan Securities LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7500000.0, "date": "2016-09-29", "score": 59.8, "ref_price": 15.76, "return": -0.21192893401015228}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 13739.9, "date": "2014-10-15", "score": 27.9, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 2440.0, "date": "2013-12-18", "score": 17.2, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 19520.0, "date": "2013-12-18", "score": 32.2, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 6650.0, "date": "2010-11-16", "score": 22.9, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 6500.0, "date": "2009-10-15", "score": 23.3, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 2678.0, "date": "2009-10-12", "score": 18.0, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "FOY STEPHEN D", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Controller", "amount": 15180.0, "date": "2007-12-27", "score": 24.5, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "BRENNAN PAUL L", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 33411.0, "date": "2007-12-07", "score": 33.4, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 89220.0, "date": "2006-01-03", "score": 37.2, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 133830.0, "date": "2005-12-30", "score": 44.6, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 222165.0, "date": "2005-12-29", "score": 38.2, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "FITZGERALD WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 28920.0, "date": "2005-10-10", "score": 42.7, "ref_price": 15.98, "return": -0.22277847309136423}, {"who": "FITZGERALD WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 1475.0, "date": "2005-06-20", "score": 14.7, "ref_price": 15.98, "return": -0.22277847309136423}]}, "price_series": [{"date": "2016-08-08", "close": 15.98, "volume": 328586.0}, {"date": "2016-08-09", "close": 16.0, "volume": 276837.0}, {"date": "2016-08-10", "close": 16.05, "volume": 490405.0}, {"date": "2016-08-11", "close": 15.95, "volume": 218092.0}, {"date": "2016-08-12", "close": 16.0, "volume": 232464.0}, {"date": "2016-08-15", "close": 15.99, "volume": 345466.0}, {"date": "2016-08-16", "close": 15.92, "volume": 312461.0}, {"date": "2016-08-17", "close": 15.95, "volume": 234240.0}, {"date": "2016-08-18", "close": 15.95, "volume": 269278.0}, {"date": "2016-08-19", "close": 15.94, "volume": 229943.0}, {"date": "2016-08-22", "close": 15.96, "volume": 231530.0}, {"date": "2016-08-23", "close": 15.99, "volume": 254959.0}, {"date": "2016-08-24", "close": 15.95, "volume": 174675.0}, {"date": "2016-08-25", "close": 15.94, "volume": 238606.0}, {"date": "2016-08-26", "close": 15.88, "volume": 276139.0}, {"date": "2016-08-29", "close": 15.91, "volume": 385529.0}, {"date": "2016-08-30", "close": 15.92, "volume": 315117.0}, {"date": "2016-08-31", "close": 15.9, "volume": 439219.0}, {"date": "2016-09-01", "close": 15.85, "volume": 332849.0}, {"date": "2016-09-02", "close": 15.92, "volume": 209568.0}, {"date": "2016-09-06", "close": 16.0, "volume": 410999.0}, {"date": "2016-09-07", "close": 15.97, "volume": 293437.0}, {"date": "2016-09-08", "close": 15.97, "volume": 312652.0}, {"date": "2016-09-09", "close": 15.64, "volume": 541622.0}, {"date": "2016-09-12", "close": 15.61, "volume": 391374.0}, {"date": "2016-09-13", "close": 15.42, "volume": 471918.0}, {"date": "2016-09-14", "close": 15.5, "volume": 413773.0}, {"date": "2016-09-15", "close": 15.56, "volume": 209993.0}, {"date": "2016-09-16", "close": 15.53, "volume": 231015.0}, {"date": "2016-09-19", "close": 15.58, "volume": 253605.0}, {"date": "2016-09-20", "close": 15.59, "volume": 175630.0}, {"date": "2016-09-21", "close": 15.65, "volume": 508040.0}, {"date": "2016-09-22", "close": 15.76, "volume": 360093.0}, {"date": "2016-09-23", "close": 15.71, "volume": 215709.0}, {"date": "2016-09-26", "close": 15.74, "volume": 213281.0}, {"date": "2016-09-27", "close": 15.78, "volume": 397186.0}, {"date": "2016-09-28", "close": 15.87, "volume": 381230.0}, {"date": "2016-09-29", "close": 15.76, "volume": 285698.0}, {"date": "2016-09-30", "close": 15.74, "volume": 257509.0}, {"date": "2016-10-03", "close": 15.76, "volume": 245867.0}, {"date": "2016-10-04", "close": 15.6, "volume": 541295.0}, {"date": "2016-10-05", "close": 15.4, "volume": 613179.0}, {"date": "2016-10-06", "close": 15.34, "volume": 359599.0}, {"date": "2016-10-07", "close": 15.27, "volume": 363172.0}, {"date": "2016-10-10", "close": 15.29, "volume": 350581.0}, {"date": "2016-10-11", "close": 15.26, "volume": 409105.0}, {"date": "2016-10-12", "close": 15.05, "volume": 366020.0}, {"date": "2016-10-13", "close": 14.84, "volume": 785060.0}, {"date": "2016-10-14", "close": 14.67, "volume": 1093010.0}, {"date": "2016-10-17", "close": 14.55, "volume": 1017247.0}, {"date": "2016-10-18", "close": 14.75, "volume": 558290.0}, {"date": "2016-10-19", "close": 15.04, "volume": 596367.0}, {"date": "2016-10-20", "close": 15.1, "volume": 364199.0}, {"date": "2016-10-21", "close": 15.11, "volume": 358626.0}, {"date": "2016-10-24", "close": 15.11, "volume": 401546.0}, {"date": "2016-10-25", "close": 15.13, "volume": 345515.0}, {"date": "2016-10-26", "close": 15.05, "volume": 366187.0}, {"date": "2016-10-27", "close": 14.88, "volume": 396201.0}, {"date": "2016-10-28", "close": 14.73, "volume": 446040.0}, {"date": "2016-10-31", "close": 14.82, "volume": 400016.0}, {"date": "2016-11-01", "close": 14.83, "volume": 382605.0}, {"date": "2016-11-02", "close": 14.81, "volume": 262877.0}, {"date": "2016-11-03", "close": 14.78, "volume": 347376.0}, {"date": "2016-11-04", "close": 14.8, "volume": 293662.0}, {"date": "2016-11-07", "close": 14.79, "volume": 387999.0}, {"date": "2016-11-08", "close": 14.8, "volume": 281918.0}, {"date": "2016-11-09", "close": 14.62, "volume": 614917.0}, {"date": "2016-11-10", "close": 14.21, "volume": 1318023.0}, {"date": "2016-11-11", "close": 14.24, "volume": 525762.0}, {"date": "2016-11-14", "close": 13.94, "volume": 1210201.0}, {"date": "2016-11-15", "close": 14.17, "volume": 1002856.0}, {"date": "2016-11-16", "close": 14.22, "volume": 672620.0}, {"date": "2016-11-17", "close": 14.07, "volume": 613268.0}, {"date": "2016-11-18", "close": 13.87, "volume": 915314.0}, {"date": "2016-11-21", "close": 13.97, "volume": 483689.0}, {"date": "2016-11-22", "close": 14.0, "volume": 527954.0}, {"date": "2016-11-23", "close": 13.96, "volume": 791934.0}, {"date": "2016-11-25", "close": 13.93, "volume": 150561.0}, {"date": "2016-11-28", "close": 13.97, "volume": 419947.0}, {"date": "2016-11-29", "close": 13.91, "volume": 505593.0}, {"date": "2016-11-30", "close": 13.8, "volume": 665859.0}, {"date": "2016-12-01", "close": 13.69, "volume": 692922.0}, {"date": "2016-12-02", "close": 13.77, "volume": 692372.0}, {"date": "2016-12-05", "close": 13.74, "volume": 647116.0}, {"date": "2016-12-06", "close": 13.88, "volume": 623754.0}, {"date": "2016-12-07", "close": 14.1, "volume": 550274.0}, {"date": "2016-12-08", "close": 14.11, "volume": 583874.0}, {"date": "2016-12-09", "close": 14.02, "volume": 499182.0}, {"date": "2016-12-12", "close": 13.88, "volume": 582048.0}, {"date": "2016-12-13", "close": 13.97, "volume": 940960.0}, {"date": "2016-12-14", "close": 13.95, "volume": 671406.0}, {"date": "2016-12-15", "close": 13.83, "volume": 850355.0}, {"date": "2016-12-16", "close": 13.86, "volume": 825209.0}, {"date": "2016-12-19", "close": 13.84, "volume": 907659.0}, {"date": "2016-12-20", "close": 13.82, "volume": 720650.0}, {"date": "2016-12-21", "close": 13.87, "volume": 839769.0}, {"date": "2016-12-22", "close": 13.88, "volume": 595283.0}, {"date": "2016-12-23", "close": 13.9, "volume": 934588.0}, {"date": "2016-12-27", "close": 13.89, "volume": 716151.0}, {"date": "2016-12-28", "close": 13.99, "volume": 626935.0}, {"date": "2016-12-29", "close": 14.08, "volume": 752345.0}, {"date": "2016-12-30", "close": 14.14, "volume": 653373.0}, {"date": "2017-01-03", "close": 14.2, "volume": 370509.0}, {"date": "2017-01-04", "close": 14.29, "volume": 448655.0}, {"date": "2017-01-05", "close": 14.36, "volume": 345844.0}, {"date": "2017-01-06", "close": 14.38, "volume": 332337.0}, {"date": "2017-01-09", "close": 14.47, "volume": 312572.0}, {"date": "2017-01-10", "close": 14.45, "volume": 407095.0}, {"date": "2017-01-11", "close": 14.36, "volume": 322092.0}, {"date": "2017-01-12", "close": 14.37, "volume": 718951.0}, {"date": "2017-01-13", "close": 14.35, "volume": 497592.0}, {"date": "2017-01-17", "close": 14.34, "volume": 569093.0}, {"date": "2017-01-18", "close": 14.42, "volume": 828240.0}, {"date": "2017-01-19", "close": 14.36, "volume": 625200.0}, {"date": "2017-01-20", "close": 14.26, "volume": 613161.0}, {"date": "2017-01-23", "close": 14.32, "volume": 266543.0}, {"date": "2017-01-24", "close": 14.28, "volume": 380956.0}, {"date": "2017-01-25", "close": 14.28, "volume": 440858.0}, {"date": "2017-01-26", "close": 14.26, "volume": 388458.0}, {"date": "2017-01-27", "close": 14.32, "volume": 332943.0}, {"date": "2017-01-30", "close": 14.37, "volume": 337636.0}, {"date": "2017-01-31", "close": 14.37, "volume": 462507.0}, {"date": "2017-02-01", "close": 14.36, "volume": 675756.0}, {"date": "2017-02-02", "close": 14.35, "volume": 396272.0}, {"date": "2017-02-03", "close": 14.34, "volume": 354177.0}, {"date": "2017-02-06", "close": 14.33, "volume": 443163.0}, {"date": "2017-02-07", "close": 14.34, "volume": 298972.0}, {"date": "2017-02-08", "close": 14.43, "volume": 276692.0}, {"date": "2017-02-09", "close": 14.4, "volume": 489103.0}, {"date": "2017-02-10", "close": 14.39, "volume": 340665.0}, {"date": "2017-02-13", "close": 14.3, "volume": 331297.0}, {"date": "2017-02-14", "close": 14.15, "volume": 623602.0}, {"date": "2017-02-15", "close": 14.09, "volume": 506926.0}, {"date": "2017-02-16", "close": 14.16, "volume": 300805.0}, {"date": "2017-02-17", "close": 14.17, "volume": 507892.0}, {"date": "2017-02-21", "close": 14.2, "volume": 243176.0}, {"date": "2017-02-22", "close": 14.26, "volume": 332655.0}, {"date": "2017-02-23", "close": 14.32, "volume": 227897.0}, {"date": "2017-02-24", "close": 14.4, "volume": 207920.0}, {"date": "2017-02-27", "close": 14.31, "volume": 458200.0}, {"date": "2017-02-28", "close": 14.36, "volume": 228725.0}, {"date": "2017-03-01", "close": 14.35, "volume": 412642.0}, {"date": "2017-03-02", "close": 14.25, "volume": 508437.0}, {"date": "2017-03-03", "close": 14.18, "volume": 476187.0}, {"date": "2017-03-06", "close": 14.17, "volume": 297886.0}, {"date": "2017-03-07", "close": 14.18, "volume": 280028.0}, {"date": "2017-03-08", "close": 14.1, "volume": 499256.0}, {"date": "2017-03-09", "close": 13.92, "volume": 878674.0}, {"date": "2017-03-10", "close": 13.92, "volume": 1039422.0}, {"date": "2017-03-13", "close": 13.85, "volume": 357261.0}, {"date": "2017-03-14", "close": 13.88, "volume": 237889.0}, {"date": "2017-03-15", "close": 14.07, "volume": 374353.0}, {"date": "2017-03-16", "close": 14.03, "volume": 368441.0}, {"date": "2017-03-17", "close": 14.08, "volume": 415868.0}, {"date": "2017-03-20", "close": 14.14, "volume": 292798.0}, {"date": "2017-03-21", "close": 14.23, "volume": 286391.0}, {"date": "2017-03-22", "close": 14.21, "volume": 309269.0}, {"date": "2017-03-23", "close": 14.2, "volume": 347215.0}, {"date": "2017-03-24", "close": 14.24, "volume": 302761.0}, {"date": "2017-03-27", "close": 14.32, "volume": 261910.0}, {"date": "2017-03-28", "close": 14.32, "volume": 237844.0}, {"date": "2017-03-29", "close": 14.38, "volume": 235575.0}, {"date": "2017-03-30", "close": 14.37, "volume": 500976.0}, {"date": "2017-03-31", "close": 14.39, "volume": 197193.0}, {"date": "2017-04-03", "close": 14.43, "volume": 258388.0}, {"date": "2017-04-04", "close": 14.44, "volume": 253989.0}, {"date": "2017-04-05", "close": 14.43, "volume": 239691.0}, {"date": "2017-04-06", "close": 14.46, "volume": 320208.0}, {"date": "2017-04-07", "close": 14.51, "volume": 290307.0}, {"date": "2017-04-10", "close": 14.55, "volume": 395338.0}, {"date": "2017-04-11", "close": 14.53, "volume": 292482.0}, {"date": "2017-04-12", "close": 14.61, "volume": 506887.0}, {"date": "2017-04-13", "close": 14.61, "volume": 447933.0}, {"date": "2017-04-17", "close": 14.66, "volume": 539641.0}, {"date": "2017-04-18", "close": 14.7, "volume": 401104.0}, {"date": "2017-04-19", "close": 14.7, "volume": 300708.0}, {"date": "2017-04-20", "close": 14.75, "volume": 277104.0}, {"date": "2017-04-21", "close": 14.73, "volume": 329174.0}, {"date": "2017-04-24", "close": 14.67, "volume": 259462.0}, {"date": "2017-04-25", "close": 14.6, "volume": 396514.0}, {"date": "2017-04-26", "close": 14.64, "volume": 253499.0}, {"date": "2017-04-27", "close": 14.71, "volume": 190926.0}, {"date": "2017-04-28", "close": 14.71, "volume": 250353.0}, {"date": "2017-05-01", "close": 14.71, "volume": 491751.0}, {"date": "2017-05-02", "close": 14.71, "volume": 378875.0}, {"date": "2017-05-03", "close": 14.72, "volume": 261263.0}, {"date": "2017-05-04", "close": 14.71, "volume": 191950.0}, {"date": "2017-05-05", "close": 14.71, "volume": 228256.0}, {"date": "2017-05-08", "close": 14.69, "volume": 180823.0}, {"date": "2017-05-09", "close": 14.67, "volume": 287856.0}, {"date": "2017-05-10", "close": 14.69, "volume": 339460.0}, {"date": "2017-05-11", "close": 14.68, "volume": 214342.0}, {"date": "2017-05-12", "close": 14.71, "volume": 397418.0}, {"date": "2017-05-15", "close": 14.77, "volume": 335775.0}, {"date": "2017-05-16", "close": 14.79, "volume": 170023.0}, {"date": "2017-05-17", "close": 14.83, "volume": 294244.0}, {"date": "2017-05-18", "close": 14.83, "volume": 311467.0}, {"date": "2017-05-19", "close": 14.8, "volume": 244587.0}, {"date": "2017-05-22", "close": 14.83, "volume": 167319.0}, {"date": "2017-05-23", "close": 14.88, "volume": 405996.0}, {"date": "2017-05-24", "close": 14.88, "volume": 246285.0}, {"date": "2017-05-25", "close": 14.86, "volume": 242740.0}, {"date": "2017-05-26", "close": 14.8, "volume": 350844.0}, {"date": "2017-05-30", "close": 14.88, "volume": 150707.0}, {"date": "2017-05-31", "close": 14.97, "volume": 225085.0}, {"date": "2017-06-01", "close": 15.01, "volume": 291394.0}, {"date": "2017-06-02", "close": 14.99, "volume": 277376.0}, {"date": "2017-06-05", "close": 15.0, "volume": 225383.0}, {"date": "2017-06-06", "close": 15.06, "volume": 160542.0}, {"date": "2017-06-07", "close": 15.03, "volume": 209258.0}, {"date": "2017-06-08", "close": 15.06, "volume": 209077.0}, {"date": "2017-06-09", "close": 15.05, "volume": 276208.0}, {"date": "2017-06-12", "close": 15.07, "volume": 345376.0}, {"date": "2017-06-13", "close": 14.98, "volume": 274681.0}, {"date": "2017-06-14", "close": 14.96, "volume": 468419.0}, {"date": "2017-06-15", "close": 14.95, "volume": 394738.0}, {"date": "2017-06-16", "close": 14.99, "volume": 184518.0}, {"date": "2017-06-19", "close": 14.98, "volume": 252019.0}, {"date": "2017-06-20", "close": 15.01, "volume": 292915.0}, {"date": "2017-06-21", "close": 15.0, "volume": 432334.0}, {"date": "2017-06-22", "close": 15.01, "volume": 223218.0}, {"date": "2017-06-23", "close": 15.02, "volume": 139636.0}, {"date": "2017-06-26", "close": 15.01, "volume": 215159.0}, {"date": "2017-06-27", "close": 14.97, "volume": 269434.0}, {"date": "2017-06-28", "close": 14.97, "volume": 267231.0}, {"date": "2017-06-29", "close": 14.88, "volume": 456755.0}, {"date": "2017-06-30", "close": 14.92, "volume": 308624.0}, {"date": "2017-07-03", "close": 14.95, "volume": 204816.0}, {"date": "2017-07-05", "close": 15.01, "volume": 274794.0}, {"date": "2017-07-06", "close": 14.96, "volume": 255599.0}, {"date": "2017-07-07", "close": 14.97, "volume": 280485.0}, {"date": "2017-07-10", "close": 15.03, "volume": 268955.0}, {"date": "2017-07-11", "close": 15.05, "volume": 319479.0}, {"date": "2017-07-12", "close": 15.04, "volume": 291905.0}, {"date": "2017-07-13", "close": 15.05, "volume": 432099.0}, {"date": "2017-07-14", "close": 15.14, "volume": 450207.0}, {"date": "2017-07-17", "close": 15.06, "volume": 329086.0}, {"date": "2017-07-18", "close": 15.09, "volume": 159324.0}, {"date": "2017-07-19", "close": 15.09, "volume": 391966.0}, {"date": "2017-07-20", "close": 15.11, "volume": 188711.0}, {"date": "2017-07-21", "close": 15.13, "volume": 142300.0}, {"date": "2017-07-24", "close": 15.12, "volume": 146852.0}, {"date": "2017-07-25", "close": 15.1, "volume": 293540.0}, {"date": "2017-07-26", "close": 15.16, "volume": 298067.0}, {"date": "2017-07-27", "close": 15.15, "volume": 252323.0}, {"date": "2017-07-28", "close": 15.23, "volume": 496608.0}, {"date": "2017-07-31", "close": 15.25, "volume": 293121.0}, {"date": "2017-08-01", "close": 15.26, "volume": 350767.0}, {"date": "2017-08-02", "close": 15.28, "volume": 421629.0}, {"date": "2017-08-03", "close": 15.3, "volume": 219316.0}, {"date": "2017-08-04", "close": 15.25, "volume": 232787.0}, {"date": "2017-08-07", "close": 15.27, "volume": 154498.0}, {"date": "2017-08-08", "close": 15.18, "volume": 204088.0}, {"date": "2017-08-09", "close": 15.11, "volume": 291964.0}, {"date": "2017-08-10", "close": 15.06, "volume": 489461.0}, {"date": "2017-08-11", "close": 15.05, "volume": 321757.0}, {"date": "2017-08-14", "close": 15.09, "volume": 306468.0}, {"date": "2017-08-15", "close": 15.11, "volume": 215994.0}, {"date": "2017-08-16", "close": 15.14, "volume": 204630.0}, {"date": "2017-08-17", "close": 15.16, "volume": 173279.0}, {"date": "2017-08-18", "close": 15.18, "volume": 301418.0}, {"date": "2017-08-21", "close": 15.22, "volume": 253303.0}, {"date": "2017-08-22", "close": 15.2, "volume": 401713.0}, {"date": "2017-08-23", "close": 15.26, "volume": 218813.0}, {"date": "2017-08-24", "close": 15.19, "volume": 249715.0}, {"date": "2017-08-25", "close": 15.22, "volume": 148799.0}, {"date": "2017-08-28", "close": 15.26, "volume": 223028.0}, {"date": "2017-08-29", "close": 15.33, "volume": 383181.0}, {"date": "2017-08-30", "close": 15.25, "volume": 329209.0}, {"date": "2017-08-31", "close": 15.3, "volume": 305800.0}, {"date": "2017-09-01", "close": 15.34, "volume": 318430.0}, {"date": "2017-09-05", "close": 15.33, "volume": 225331.0}, {"date": "2017-09-06", "close": 15.39, "volume": 237517.0}, {"date": "2017-09-07", "close": 15.44, "volume": 473675.0}, {"date": "2017-09-08", "close": 15.47, "volume": 338874.0}, {"date": "2017-09-11", "close": 15.46, "volume": 410436.0}, {"date": "2017-09-12", "close": 15.45, "volume": 455207.0}, {"date": "2017-09-13", "close": 15.5, "volume": 294712.0}, {"date": "2017-09-14", "close": 15.43, "volume": 186075.0}, {"date": "2017-09-15", "close": 15.45, "volume": 170857.0}, {"date": "2017-09-18", "close": 15.42, "volume": 271634.0}, {"date": "2017-09-19", "close": 15.41, "volume": 181709.0}, {"date": "2017-09-20", "close": 15.34, "volume": 326910.0}, {"date": "2017-09-21", "close": 15.16, "volume": 480826.0}, {"date": "2017-09-22", "close": 15.25, "volume": 425943.0}, {"date": "2017-09-25", "close": 15.33, "volume": 209489.0}, {"date": "2017-09-26", "close": 15.26, "volume": 374672.0}, {"date": "2017-09-27", "close": 15.18, "volume": 386038.0}, {"date": "2017-09-28", "close": 15.22, "volume": 239662.0}, {"date": "2017-09-29", "close": 15.21, "volume": 235751.0}, {"date": "2017-10-02", "close": 15.22, "volume": 332902.0}, {"date": "2017-10-03", "close": 15.23, "volume": 236637.0}, {"date": "2017-10-04", "close": 15.21, "volume": 330053.0}, {"date": "2017-10-05", "close": 15.22, "volume": 343368.0}, {"date": "2017-10-06", "close": 15.21, "volume": 487862.0}, {"date": "2017-10-09", "close": 15.22, "volume": 208881.0}, {"date": "2017-10-10", "close": 15.21, "volume": 536964.0}, {"date": "2017-10-11", "close": 15.19, "volume": 300619.0}, {"date": "2017-10-12", "close": 15.18, "volume": 295066.0}, {"date": "2017-10-13", "close": 15.25, "volume": 212021.0}, {"date": "2017-10-16", "close": 15.15, "volume": 216212.0}, {"date": "2017-10-17", "close": 15.18, "volume": 151753.0}, {"date": "2017-10-18", "close": 15.16, "volume": 214943.0}, {"date": "2017-10-19", "close": 15.19, "volume": 236824.0}, {"date": "2017-10-20", "close": 15.13, "volume": 385905.0}, {"date": "2017-10-23", "close": 15.19, "volume": 194968.0}, {"date": "2017-10-24", "close": 15.18, "volume": 184004.0}, {"date": "2017-10-25", "close": 15.09, "volume": 475528.0}, {"date": "2017-10-26", "close": 15.04, "volume": 368493.0}, {"date": "2017-10-27", "close": 15.0, "volume": 457131.0}, {"date": "2017-10-30", "close": 15.03, "volume": 251679.0}, {"date": "2017-10-31", "close": 15.01, "volume": 380488.0}, {"date": "2017-11-01", "close": 15.01, "volume": 308567.0}, {"date": "2017-11-02", "close": 15.02, "volume": 336842.0}, {"date": "2017-11-03", "close": 15.04, "volume": 210693.0}, {"date": "2017-11-06", "close": 15.12, "volume": 245742.0}, {"date": "2017-11-07", "close": 15.1, "volume": 202620.0}, {"date": "2017-11-08", "close": 15.18, "volume": 268290.0}, {"date": "2017-11-09", "close": 15.21, "volume": 248610.0}, {"date": "2017-11-10", "close": 15.14, "volume": 439988.0}, {"date": "2017-11-13", "close": 15.21, "volume": 294694.0}, {"date": "2017-11-14", "close": 15.19, "volume": 287062.0}, {"date": "2017-11-15", "close": 15.22, "volume": 291279.0}, {"date": "2017-11-16", "close": 15.21, "volume": 146003.0}, {"date": "2017-11-17", "close": 15.22, "volume": 145367.0}, {"date": "2017-11-20", "close": 15.21, "volume": 173550.0}, {"date": "2017-11-21", "close": 15.22, "volume": 217410.0}, {"date": "2017-11-22", "close": 15.23, "volume": 213818.0}, {"date": "2017-11-24", "close": 15.24, "volume": 67706.0}, {"date": "2017-11-27", "close": 15.24, "volume": 163638.0}, {"date": "2017-11-28", "close": 15.2, "volume": 466139.0}, {"date": "2017-11-29", "close": 15.2, "volume": 261089.0}, {"date": "2017-11-30", "close": 15.18, "volume": 340496.0}, {"date": "2017-12-01", "close": 15.24, "volume": 343310.0}, {"date": "2017-12-04", "close": 15.24, "volume": 329250.0}, {"date": "2017-12-05", "close": 15.37, "volume": 372375.0}, {"date": "2017-12-06", "close": 15.43, "volume": 388010.0}, {"date": "2017-12-07", "close": 15.48, "volume": 288282.0}, {"date": "2017-12-08", "close": 15.46, "volume": 301650.0}, {"date": "2017-12-11", "close": 15.44, "volume": 338446.0}, {"date": "2017-12-12", "close": 15.37, "volume": 299329.0}, {"date": "2017-12-13", "close": 15.34, "volume": 422878.0}, {"date": "2017-12-14", "close": 15.25, "volume": 420016.0}, {"date": "2017-12-15", "close": 15.2, "volume": 279689.0}, {"date": "2017-12-18", "close": 15.12, "volume": 479493.0}, {"date": "2017-12-19", "close": 14.99, "volume": 674634.0}, {"date": "2017-12-20", "close": 14.96, "volume": 509203.0}, {"date": "2017-12-21", "close": 14.99, "volume": 288455.0}, {"date": "2017-12-22", "close": 15.0, "volume": 261876.0}, {"date": "2017-12-26", "close": 15.04, "volume": 477579.0}, {"date": "2017-12-27", "close": 15.13, "volume": 281682.0}, {"date": "2017-12-28", "close": 15.23, "volume": 414809.0}, {"date": "2017-12-29", "close": 15.24, "volume": 394209.0}, {"date": "2018-01-02", "close": 15.18, "volume": 304228.0}, {"date": "2018-01-03", "close": 15.25, "volume": 181412.0}, {"date": "2018-01-04", "close": 15.27, "volume": 255459.0}, {"date": "2018-01-05", "close": 15.3, "volume": 378435.0}, {"date": "2018-01-08", "close": 15.33, "volume": 257944.0}, {"date": "2018-01-09", "close": 15.25, "volume": 324515.0}, {"date": "2018-01-10", "close": 15.17, "volume": 619481.0}, {"date": "2018-01-11", "close": 15.07, "volume": 341860.0}, {"date": "2018-01-12", "close": 15.0, "volume": 319901.0}, {"date": "2018-01-16", "close": 14.97, "volume": 348744.0}, {"date": "2018-01-17", "close": 14.97, "volume": 247575.0}, {"date": "2018-01-18", "close": 14.93, "volume": 323216.0}, {"date": "2018-01-19", "close": 14.97, "volume": 337806.0}, {"date": "2018-01-22", "close": 14.99, "volume": 269974.0}, {"date": "2018-01-23", "close": 14.99, "volume": 171216.0}, {"date": "2018-01-24", "close": 14.85, "volume": 579032.0}, {"date": "2018-01-25", "close": 14.84, "volume": 333400.0}, {"date": "2018-01-26", "close": 14.69, "volume": 831767.0}, {"date": "2018-01-29", "close": 14.4, "volume": 1236307.0}, {"date": "2018-01-30", "close": 14.35, "volume": 894455.0}, {"date": "2018-01-31", "close": 14.34, "volume": 402586.0}, {"date": "2018-02-01", "close": 14.28, "volume": 281522.0}, {"date": "2018-02-02", "close": 14.15, "volume": 616067.0}, {"date": "2018-02-05", "close": 14.1, "volume": 632647.0}, {"date": "2018-02-06", "close": 14.17, "volume": 516689.0}, {"date": "2018-02-07", "close": 14.27, "volume": 483478.0}, {"date": "2018-02-08", "close": 14.25, "volume": 471695.0}, {"date": "2018-02-09", "close": 14.22, "volume": 532257.0}, {"date": "2018-02-12", "close": 14.21, "volume": 355822.0}, {"date": "2018-02-13", "close": 14.29, "volume": 261335.0}, {"date": "2018-02-14", "close": 14.2, "volume": 393789.0}, {"date": "2018-02-15", "close": 14.17, "volume": 344865.0}, {"date": "2018-02-16", "close": 14.2, "volume": 275892.0}, {"date": "2018-02-20", "close": 14.12, "volume": 313955.0}, {"date": "2018-02-21", "close": 14.07, "volume": 310125.0}, {"date": "2018-02-22", "close": 14.04, "volume": 259343.0}, {"date": "2018-02-23", "close": 14.1, "volume": 332894.0}, {"date": "2018-02-26", "close": 14.11, "volume": 342575.0}, {"date": "2018-02-27", "close": 14.11, "volume": 267919.0}, {"date": "2018-02-28", "close": 14.11, "volume": 237315.0}, {"date": "2018-03-01", "close": 14.14, "volume": 341524.0}, {"date": "2018-03-02", "close": 14.22, "volume": 483200.0}, {"date": "2018-03-05", "close": 14.19, "volume": 295529.0}, {"date": "2018-03-06", "close": 14.15, "volume": 259167.0}, {"date": "2018-03-07", "close": 14.16, "volume": 187684.0}, {"date": "2018-03-08", "close": 14.19, "volume": 193302.0}, {"date": "2018-03-09", "close": 14.16, "volume": 289472.0}, {"date": "2018-03-12", "close": 14.19, "volume": 151524.0}, {"date": "2018-03-13", "close": 14.2, "volume": 199841.0}, {"date": "2018-03-14", "close": 14.13, "volume": 209084.0}, {"date": "2018-03-15", "close": 14.09, "volume": 239893.0}, {"date": "2018-03-16", "close": 14.06, "volume": 238387.0}, {"date": "2018-03-19", "close": 14.01, "volume": 309987.0}, {"date": "2018-03-20", "close": 14.02, "volume": 251281.0}, {"date": "2018-03-21", "close": 14.03, "volume": 182610.0}, {"date": "2018-03-22", "close": 14.06, "volume": 268655.0}, {"date": "2018-03-23", "close": 14.05, "volume": 324600.0}, {"date": "2018-03-26", "close": 14.01, "volume": 243614.0}, {"date": "2018-03-27", "close": 14.06, "volume": 276285.0}, {"date": "2018-03-28", "close": 14.12, "volume": 261343.0}, {"date": "2018-03-29", "close": 14.14, "volume": 188450.0}, {"date": "2018-04-02", "close": 14.17, "volume": 279134.0}, {"date": "2018-04-03", "close": 14.12, "volume": 264381.0}, {"date": "2018-04-04", "close": 14.16, "volume": 133381.0}, {"date": "2018-04-05", "close": 14.17, "volume": 178488.0}, {"date": "2018-04-06", "close": 14.23, "volume": 208472.0}, {"date": "2018-04-09", "close": 14.25, "volume": 172478.0}, {"date": "2018-04-10", "close": 14.21, "volume": 315201.0}, {"date": "2018-04-11", "close": 14.23, "volume": 220415.0}, {"date": "2018-04-12", "close": 14.02, "volume": 548480.0}, {"date": "2018-04-13", "close": 14.1, "volume": 353019.0}, {"date": "2018-04-16", "close": 14.1, "volume": 286523.0}, {"date": "2018-04-17", "close": 14.08, "volume": 205371.0}, {"date": "2018-04-18", "close": 14.06, "volume": 235939.0}, {"date": "2018-04-19", "close": 14.04, "volume": 269482.0}, {"date": "2018-04-20", "close": 14.02, "volume": 200543.0}, {"date": "2018-04-23", "close": 14.02, "volume": 364972.0}, {"date": "2018-04-24", "close": 14.07, "volume": 369056.0}, {"date": "2018-04-25", "close": 14.01, "volume": 454315.0}, {"date": "2018-04-26", "close": 14.05, "volume": 302396.0}, {"date": "2018-04-27", "close": 14.08, "volume": 322232.0}, {"date": "2018-04-30", "close": 14.15, "volume": 514469.0}, {"date": "2018-05-01", "close": 14.21, "volume": 234517.0}, {"date": "2018-05-02", "close": 14.24, "volume": 287512.0}, {"date": "2018-05-03", "close": 14.29, "volume": 278237.0}, {"date": "2018-05-04", "close": 14.33, "volume": 205716.0}, {"date": "2018-05-07", "close": 14.45, "volume": 504032.0}, {"date": "2018-05-08", "close": 14.42, "volume": 244713.0}, {"date": "2018-05-09", "close": 14.41, "volume": 254411.0}, {"date": "2018-05-10", "close": 14.47, "volume": 242378.0}, {"date": "2018-05-11", "close": 14.48, "volume": 221636.0}, {"date": "2018-05-14", "close": 14.44, "volume": 294723.0}, {"date": "2018-05-15", "close": 14.27, "volume": 434534.0}, {"date": "2018-05-16", "close": 14.25, "volume": 343562.0}, {"date": "2018-05-17", "close": 14.25, "volume": 343007.0}, {"date": "2018-05-18", "close": 14.23, "volume": 388038.0}, {"date": "2018-05-21", "close": 14.31, "volume": 267403.0}, {"date": "2018-05-22", "close": 14.32, "volume": 145557.0}, {"date": "2018-05-23", "close": 14.33, "volume": 243958.0}, {"date": "2018-05-24", "close": 14.39, "volume": 271717.0}, {"date": "2018-05-25", "close": 14.41, "volume": 240843.0}, {"date": "2018-05-29", "close": 14.52, "volume": 316283.0}, {"date": "2018-05-30", "close": 14.53, "volume": 295173.0}, {"date": "2018-05-31", "close": 14.55, "volume": 170677.0}, {"date": "2018-06-01", "close": 14.56, "volume": 282968.0}, {"date": "2018-06-04", "close": 14.53, "volume": 386127.0}, {"date": "2018-06-05", "close": 14.56, "volume": 229251.0}, {"date": "2018-06-06", "close": 14.51, "volume": 180167.0}, {"date": "2018-06-07", "close": 14.51, "volume": 188298.0}, {"date": "2018-06-08", "close": 14.57, "volume": 200132.0}, {"date": "2018-06-11", "close": 14.5, "volume": 245000.0}, {"date": "2018-06-12", "close": 14.44, "volume": 239107.0}, {"date": "2018-06-13", "close": 14.47, "volume": 258881.0}, {"date": "2018-06-14", "close": 14.31, "volume": 282748.0}, {"date": "2018-06-15", "close": 14.27, "volume": 365874.0}, {"date": "2018-06-18", "close": 14.25, "volume": 208437.0}, {"date": "2018-06-19", "close": 14.31, "volume": 174106.0}, {"date": "2018-06-20", "close": 14.34, "volume": 203755.0}, {"date": "2018-06-21", "close": 14.39, "volume": 161598.0}, {"date": "2018-06-22", "close": 14.3597, "volume": 195586.0}, {"date": "2018-06-25", "close": 14.32, "volume": 207986.0}, {"date": "2018-06-26", "close": 14.31, "volume": 197434.0}, {"date": "2018-06-27", "close": 14.32, "volume": 259154.0}, {"date": "2018-06-28", "close": 14.335, "volume": 238743.0}, {"date": "2018-06-29", "close": 14.33, "volume": 175075.0}, {"date": "2018-07-02", "close": 14.41, "volume": 179377.0}, {"date": "2018-07-03", "close": 14.415, "volume": 180543.0}, {"date": "2018-07-05", "close": 14.39, "volume": 170092.0}, {"date": "2018-07-06", "close": 14.37, "volume": 217179.0}, {"date": "2018-07-09", "close": 14.37, "volume": 196194.0}, {"date": "2018-07-10", "close": 14.41, "volume": 291621.0}, {"date": "2018-07-11", "close": 14.4, "volume": 360921.0}, {"date": "2018-07-12", "close": 14.36, "volume": 200855.0}, {"date": "2018-07-13", "close": 14.34, "volume": 191229.0}, {"date": "2018-07-16", "close": 14.38, "volume": 188330.0}, {"date": "2018-07-17", "close": 14.38, "volume": 233920.0}, {"date": "2018-07-18", "close": 14.39, "volume": 173584.0}, {"date": "2018-07-19", "close": 14.38, "volume": 130967.0}, {"date": "2018-07-20", "close": 14.37, "volume": 96926.0}, {"date": "2018-07-23", "close": 14.43, "volume": 243263.0}, {"date": "2018-07-24", "close": 14.39, "volume": 176862.0}, {"date": "2018-07-25", "close": 14.45, "volume": 137281.0}, {"date": "2018-07-26", "close": 14.41, "volume": 158956.0}, {"date": "2018-07-27", "close": 14.44, "volume": 109055.0}, {"date": "2018-07-30", "close": 14.41, "volume": 178058.0}, {"date": "2018-07-31", "close": 14.41, "volume": 141840.0}, {"date": "2018-08-01", "close": 14.46, "volume": 243988.0}, {"date": "2018-08-02", "close": 14.48, "volume": 214219.0}, {"date": "2018-08-03", "close": 14.53, "volume": 209666.0}, {"date": "2018-08-06", "close": 14.65, "volume": 394832.0}, {"date": "2018-08-07", "close": 14.65, "volume": 191413.0}, {"date": "2018-08-08", "close": 14.56, "volume": 215968.0}, {"date": "2018-08-09", "close": 14.53, "volume": 249867.0}, {"date": "2018-08-10", "close": 14.61, "volume": 241218.0}, {"date": "2018-08-13", "close": 14.61, "volume": 261758.0}, {"date": "2018-08-14", "close": 14.59, "volume": 210452.0}, {"date": "2018-08-15", "close": 14.63, "volume": 171478.0}, {"date": "2018-08-16", "close": 14.56, "volume": 231573.0}, {"date": "2018-08-17", "close": 14.59, "volume": 96567.0}, {"date": "2018-08-20", "close": 14.59, "volume": 137465.0}, {"date": "2018-08-21", "close": 14.58, "volume": 151180.0}, {"date": "2018-08-22", "close": 14.59, "volume": 185447.0}, {"date": "2018-08-23", "close": 14.57, "volume": 135616.0}, {"date": "2018-08-24", "close": 14.69, "volume": 180876.0}, {"date": "2018-08-27", "close": 14.71, "volume": 166054.0}, {"date": "2018-08-28", "close": 14.7, "volume": 173758.0}, {"date": "2018-08-29", "close": 14.75, "volume": 154541.0}, {"date": "2018-08-30", "close": 14.82, "volume": 154950.0}, {"date": "2018-08-31", "close": 14.81, "volume": 197463.0}, {"date": "2018-09-04", "close": 14.81, "volume": 220120.0}, {"date": "2018-09-05", "close": 14.84, "volume": 256481.0}, {"date": "2018-09-06", "close": 14.79, "volume": 184462.0}, {"date": "2018-09-07", "close": 14.79, "volume": 154542.0}, {"date": "2018-09-10", "close": 14.91, "volume": 233677.0}, {"date": "2018-09-11", "close": 14.81, "volume": 221351.0}, {"date": "2018-09-12", "close": 14.82, "volume": 197624.0}, {"date": "2018-09-13", "close": 14.73, "volume": 167973.0}, {"date": "2018-09-14", "close": 14.55, "volume": 246245.0}, {"date": "2018-09-17", "close": 14.44, "volume": 381014.0}, {"date": "2018-09-18", "close": 14.41, "volume": 235285.0}, {"date": "2018-09-19", "close": 14.43, "volume": 191101.0}, {"date": "2018-09-20", "close": 14.4, "volume": 211253.0}, {"date": "2018-09-21", "close": 14.34, "volume": 188110.0}, {"date": "2018-09-24", "close": 14.35, "volume": 254789.0}, {"date": "2018-09-25", "close": 14.36, "volume": 176790.0}, {"date": "2018-09-26", "close": 14.29, "volume": 249044.0}, {"date": "2018-09-27", "close": 14.35, "volume": 226149.0}, {"date": "2018-09-28", "close": 14.41, "volume": 269878.0}, {"date": "2018-10-01", "close": 14.45, "volume": 170186.0}, {"date": "2018-10-02", "close": 14.43, "volume": 298981.0}, {"date": "2018-10-03", "close": 14.29, "volume": 296649.0}, {"date": "2018-10-04", "close": 14.11, "volume": 443672.0}, {"date": "2018-10-05", "close": 13.87, "volume": 609365.0}, {"date": "2018-10-08", "close": 13.67, "volume": 678661.0}, {"date": "2018-10-09", "close": 13.67, "volume": 477764.0}, {"date": "2018-10-10", "close": 13.78, "volume": 547523.0}, {"date": "2018-10-11", "close": 13.79, "volume": 467162.0}, {"date": "2018-10-12", "close": 13.81, "volume": 343192.0}, {"date": "2018-10-15", "close": 13.72, "volume": 242646.0}, {"date": "2018-10-16", "close": 13.79, "volume": 264689.0}, {"date": "2018-10-17", "close": 13.73, "volume": 270370.0}, {"date": "2018-10-18", "close": 13.65, "volume": 443604.0}, {"date": "2018-10-19", "close": 13.51, "volume": 499029.0}, {"date": "2018-10-22", "close": 13.55, "volume": 249013.0}, {"date": "2018-10-23", "close": 13.51, "volume": 289422.0}, {"date": "2018-10-24", "close": 13.5, "volume": 388526.0}, {"date": "2018-10-25", "close": 13.46, "volume": 327510.0}, {"date": "2018-10-26", "close": 13.38, "volume": 325793.0}, {"date": "2018-10-29", "close": 13.33, "volume": 451922.0}, {"date": "2018-10-30", "close": 13.26, "volume": 516585.0}, {"date": "2018-10-31", "close": 13.29, "volume": 610069.0}, {"date": "2018-11-01", "close": 13.3, "volume": 547759.0}, {"date": "2018-11-02", "close": 13.21, "volume": 571237.0}, {"date": "2018-11-05", "close": 13.27, "volume": 313880.0}, {"date": "2018-11-06", "close": 13.24, "volume": 373170.0}, {"date": "2018-11-07", "close": 13.32, "volume": 369255.0}, {"date": "2018-11-08", "close": 13.48, "volume": 481504.0}, {"date": "2018-11-09", "close": 13.52, "volume": 360681.0}, {"date": "2018-11-12", "close": 13.57, "volume": 428691.0}, {"date": "2018-11-13", "close": 13.73, "volume": 333284.0}, {"date": "2018-11-14", "close": 13.63, "volume": 374559.0}, {"date": "2018-11-15", "close": 13.55, "volume": 298718.0}, {"date": "2018-11-16", "close": 13.5, "volume": 310901.0}, {"date": "2018-11-19", "close": 13.45, "volume": 295888.0}, {"date": "2018-11-20", "close": 13.35, "volume": 382639.0}, {"date": "2018-11-21", "close": 13.28, "volume": 272199.0}, {"date": "2018-11-23", "close": 13.285, "volume": 133046.0}, {"date": "2018-11-26", "close": 13.29, "volume": 421568.0}, {"date": "2018-11-27", "close": 13.35, "volume": 446792.0}, {"date": "2018-11-28", "close": 13.53, "volume": 335145.0}, {"date": "2018-11-29", "close": 13.65, "volume": 481959.0}, {"date": "2018-11-30", "close": 13.53, "volume": 703327.0}, {"date": "2018-12-03", "close": 13.6, "volume": 461360.0}, {"date": "2018-12-04", "close": 13.68, "volume": 491137.0}, {"date": "2018-12-06", "close": 13.73, "volume": 532270.0}, {"date": "2018-12-07", "close": 13.83, "volume": 358784.0}, {"date": "2018-12-10", "close": 13.83, "volume": 521074.0}, {"date": "2018-12-11", "close": 13.73, "volume": 409607.0}, {"date": "2018-12-12", "close": 13.79, "volume": 417824.0}, {"date": "2018-12-13", "close": 13.63, "volume": 416333.0}, {"date": "2018-12-14", "close": 13.49, "volume": 614937.0}, {"date": "2018-12-17", "close": 13.39, "volume": 675374.0}, {"date": "2018-12-18", "close": 13.38, "volume": 816832.0}, {"date": "2018-12-19", "close": 13.42, "volume": 677048.0}, {"date": "2018-12-20", "close": 13.27, "volume": 990054.0}, {"date": "2018-12-21", "close": 13.36, "volume": 696354.0}, {"date": "2018-12-24", "close": 13.39, "volume": 537669.0}, {"date": "2018-12-26", "close": 13.21, "volume": 1841174.0}, {"date": "2018-12-27", "close": 13.2, "volume": 1280659.0}, {"date": "2018-12-28", "close": 13.3, "volume": 1184756.0}, {"date": "2018-12-31", "close": 13.42, "volume": 1035906.0}, {"date": "2019-01-02", "close": 13.73, "volume": 432501.0}, {"date": "2019-01-03", "close": 13.85, "volume": 315891.0}, {"date": "2019-01-04", "close": 13.82, "volume": 573225.0}, {"date": "2019-01-07", "close": 13.94, "volume": 389498.0}, {"date": "2019-01-08", "close": 14.06, "volume": 362996.0}, {"date": "2019-01-09", "close": 14.07, "volume": 381365.0}, {"date": "2019-01-10", "close": 14.06, "volume": 255708.0}, {"date": "2019-01-11", "close": 14.17, "volume": 370160.0}, {"date": "2019-01-14", "close": 14.1, "volume": 285861.0}, {"date": "2019-01-15", "close": 14.08, "volume": 239815.0}, {"date": "2019-01-16", "close": 14.08, "volume": 391941.0}, {"date": "2019-01-17", "close": 14.09, "volume": 303439.0}, {"date": "2019-01-18", "close": 14.08, "volume": 369450.0}, {"date": "2019-01-22", "close": 14.09, "volume": 333587.0}, {"date": "2019-01-23", "close": 14.14, "volume": 505736.0}, {"date": "2019-01-24", "close": 14.26, "volume": 312328.0}, {"date": "2019-01-25", "close": 14.23, "volume": 274693.0}, {"date": "2019-01-28", "close": 14.21, "volume": 314196.0}, {"date": "2019-01-29", "close": 14.21, "volume": 193034.0}, {"date": "2019-01-30", "close": 14.19, "volume": 376627.0}, {"date": "2019-01-31", "close": 14.17, "volume": 677813.0}, {"date": "2019-02-01", "close": 14.15, "volume": 554229.0}, {"date": "2019-02-04", "close": 14.04, "volume": 774335.0}, {"date": "2019-02-05", "close": 14.06, "volume": 522059.0}, {"date": "2019-02-06", "close": 14.06, "volume": 464878.0}, {"date": "2019-02-07", "close": 14.07, "volume": 414595.0}, {"date": "2019-02-08", "close": 14.18, "volume": 290414.0}, {"date": "2019-02-11", "close": 14.25, "volume": 306210.0}, {"date": "2019-02-12", "close": 14.25, "volume": 336762.0}, {"date": "2019-02-13", "close": 14.35, "volume": 498912.0}, {"date": "2019-02-14", "close": 14.3, "volume": 333704.0}, {"date": "2019-02-15", "close": 14.29, "volume": 253875.0}, {"date": "2019-02-19", "close": 14.34, "volume": 308885.0}, {"date": "2019-02-20", "close": 14.36, "volume": 246651.0}, {"date": "2019-02-21", "close": 14.32, "volume": 347901.0}, {"date": "2019-02-22", "close": 14.4, "volume": 295658.0}, {"date": "2019-02-25", "close": 14.42, "volume": 276056.0}, {"date": "2019-02-26", "close": 14.49, "volume": 205613.0}, {"date": "2019-02-27", "close": 14.5, "volume": 344657.0}, {"date": "2019-02-28", "close": 14.5, "volume": 284715.0}, {"date": "2019-03-01", "close": 14.49, "volume": 362288.0}, {"date": "2019-03-04", "close": 14.59, "volume": 374924.0}, {"date": "2019-03-05", "close": 14.63, "volume": 293167.0}, {"date": "2019-03-06", "close": 14.69, "volume": 305767.0}, {"date": "2019-03-07", "close": 14.71, "volume": 282112.0}, {"date": "2019-03-08", "close": 14.81, "volume": 278528.0}, {"date": "2019-03-11", "close": 14.78, "volume": 278030.0}, {"date": "2019-03-12", "close": 14.91, "volume": 154713.0}, {"date": "2019-03-13", "close": 14.93, "volume": 222222.0}, {"date": "2019-03-14", "close": 14.82, "volume": 266968.0}, {"date": "2019-03-15", "close": 14.75, "volume": 326800.0}, {"date": "2019-03-18", "close": 14.72, "volume": 179118.0}, {"date": "2019-03-19", "close": 14.81, "volume": 264015.0}, {"date": "2019-03-20", "close": 14.92, "volume": 281429.0}, {"date": "2019-03-21", "close": 14.94, "volume": 207873.0}, {"date": "2019-03-22", "close": 14.97, "volume": 329023.0}, {"date": "2019-03-25", "close": 14.98, "volume": 195973.0}, {"date": "2019-03-26", "close": 15.0, "volume": 228554.0}, {"date": "2019-03-27", "close": 15.01, "volume": 223735.0}, {"date": "2019-03-28", "close": 15.07, "volume": 274559.0}, {"date": "2019-03-29", "close": 15.07, "volume": 212353.0}, {"date": "2019-04-01", "close": 15.09, "volume": 277198.0}, {"date": "2019-04-02", "close": 15.13, "volume": 248983.0}, {"date": "2019-04-03", "close": 15.19, "volume": 229793.0}, {"date": "2019-04-04", "close": 15.2, "volume": 232159.0}, {"date": "2019-04-05", "close": 15.19, "volume": 266241.0}, {"date": "2019-04-08", "close": 15.21, "volume": 198676.0}, {"date": "2019-04-09", "close": 15.26, "volume": 195511.0}, {"date": "2019-04-10", "close": 15.24, "volume": 152299.0}, {"date": "2019-04-11", "close": 15.35, "volume": 272180.0}, {"date": "2019-04-12", "close": 15.22, "volume": 239671.0}, {"date": "2019-04-15", "close": 15.21, "volume": 157787.0}, {"date": "2019-04-16", "close": 15.18, "volume": 383053.0}, {"date": "2019-04-17", "close": 15.19, "volume": 198274.0}, {"date": "2019-04-18", "close": 15.1, "volume": 293078.0}, {"date": "2019-04-22", "close": 15.09, "volume": 338433.0}, {"date": "2019-04-23", "close": 15.22, "volume": 240452.0}, {"date": "2019-04-24", "close": 15.275, "volume": 163545.0}, {"date": "2019-04-25", "close": 15.4, "volume": 329297.0}, {"date": "2019-04-26", "close": 15.35, "volume": 285665.0}, {"date": "2019-04-29", "close": 15.39, "volume": 385488.0}, {"date": "2019-04-30", "close": 15.4, "volume": 200972.0}, {"date": "2019-05-01", "close": 15.44, "volume": 239637.0}, {"date": "2019-05-02", "close": 15.44, "volume": 332833.0}, {"date": "2019-05-03", "close": 15.45, "volume": 271388.0}, {"date": "2019-05-06", "close": 15.44, "volume": 283366.0}, {"date": "2019-05-07", "close": 15.48, "volume": 280490.0}, {"date": "2019-05-08", "close": 15.54, "volume": 195705.0}, {"date": "2019-05-09", "close": 15.49, "volume": 246270.0}, {"date": "2019-05-10", "close": 15.52, "volume": 168561.0}, {"date": "2019-05-13", "close": 15.58, "volume": 166370.0}, {"date": "2019-05-14", "close": 15.51, "volume": 227889.0}, {"date": "2019-05-15", "close": 15.49, "volume": 206103.0}, {"date": "2019-05-16", "close": 15.56, "volume": 242635.0}, {"date": "2019-05-17", "close": 15.52, "volume": 156765.0}, {"date": "2019-05-20", "close": 15.51, "volume": 207310.0}, {"date": "2019-05-21", "close": 15.54, "volume": 100289.0}, {"date": "2019-05-22", "close": 15.61, "volume": 232195.0}, {"date": "2019-05-23", "close": 15.55, "volume": 283568.0}, {"date": "2019-05-24", "close": 15.64, "volume": 120337.0}, {"date": "2019-05-28", "close": 15.56, "volume": 267976.0}, {"date": "2019-05-29", "close": 15.52, "volume": 264728.0}, {"date": "2019-05-30", "close": 15.56, "volume": 229347.0}, {"date": "2019-05-31", "close": 15.57, "volume": 256304.0}, {"date": "2019-06-03", "close": 15.66, "volume": 196200.0}, {"date": "2019-06-04", "close": 15.7, "volume": 377068.0}, {"date": "2019-06-05", "close": 15.68, "volume": 189957.0}, {"date": "2019-06-06", "close": 15.68, "volume": 179911.0}, {"date": "2019-06-07", "close": 15.79, "volume": 198945.0}, {"date": "2019-06-10", "close": 15.84, "volume": 210893.0}, {"date": "2019-06-11", "close": 15.82, "volume": 190732.0}, {"date": "2019-06-12", "close": 15.88, "volume": 193984.0}, {"date": "2019-06-13", "close": 15.85, "volume": 168811.0}, {"date": "2019-06-14", "close": 15.84, "volume": 108063.0}, {"date": "2019-06-17", "close": 15.82, "volume": 145061.0}, {"date": "2019-06-18", "close": 15.84, "volume": 228512.0}, {"date": "2019-06-19", "close": 15.77, "volume": 238997.0}, {"date": "2019-06-20", "close": 15.84, "volume": 184064.0}, {"date": "2019-06-21", "close": 15.8, "volume": 164704.0}, {"date": "2019-06-24", "close": 15.9, "volume": 142045.0}, {"date": "2019-06-25", "close": 15.82, "volume": 222892.0}, {"date": "2019-06-26", "close": 15.79, "volume": 322374.0}, {"date": "2019-06-27", "close": 15.8, "volume": 309105.0}, {"date": "2019-06-28", "close": 15.75, "volume": 340604.0}, {"date": "2019-07-01", "close": 15.7, "volume": 238987.0}, {"date": "2019-07-02", "close": 15.78, "volume": 278631.0}, {"date": "2019-07-03", "close": 15.87, "volume": 110440.0}, {"date": "2019-07-05", "close": 15.8, "volume": 135629.0}, {"date": "2019-07-08", "close": 15.795, "volume": 157990.0}, {"date": "2019-07-09", "close": 15.81, "volume": 265537.0}, {"date": "2019-07-10", "close": 15.91, "volume": 183915.0}, {"date": "2019-07-11", "close": 16.0, "volume": 349889.0}, {"date": "2019-07-12", "close": 15.98, "volume": 274454.0}, {"date": "2019-07-15", "close": 15.96, "volume": 212400.0}, {"date": "2019-07-16", "close": 15.88, "volume": 218656.0}, {"date": "2019-07-17", "close": 15.95, "volume": 138007.0}, {"date": "2019-07-18", "close": 15.92, "volume": 163746.0}, {"date": "2019-07-19", "close": 15.94, "volume": 166704.0}, {"date": "2019-07-22", "close": 15.99, "volume": 120636.0}, {"date": "2019-07-23", "close": 15.96, "volume": 185283.0}, {"date": "2019-07-24", "close": 15.96, "volume": 184286.0}, {"date": "2019-07-25", "close": 15.9, "volume": 229485.0}, {"date": "2019-07-26", "close": 15.89, "volume": 231835.0}, {"date": "2019-07-29", "close": 15.94, "volume": 190779.0}, {"date": "2019-07-30", "close": 16.0, "volume": 253690.0}, {"date": "2019-07-31", "close": 16.0, "volume": 419490.0}, {"date": "2019-08-01", "close": 16.11, "volume": 261024.0}, {"date": "2019-08-02", "close": 16.16, "volume": 277309.0}, {"date": "2019-08-05", "close": 16.19, "volume": 250392.0}, {"date": "2019-08-06", "close": 16.17, "volume": 244933.0}, {"date": "2019-08-07", "close": 16.25, "volume": 248729.0}, {"date": "2019-08-08", "close": 16.28, "volume": 180430.0}, {"date": "2019-08-09", "close": 16.3, "volume": 151217.0}, {"date": "2019-08-12", "close": 16.32, "volume": 206300.0}, {"date": "2019-08-13", "close": 16.32, "volume": 331979.0}, {"date": "2019-08-14", "close": 16.18, "volume": 264284.0}, {"date": "2019-08-15", "close": 16.255, "volume": 291173.0}, {"date": "2019-08-16", "close": 16.3, "volume": 204062.0}, {"date": "2019-08-19", "close": 16.38, "volume": 223708.0}, {"date": "2019-08-20", "close": 16.43, "volume": 143247.0}, {"date": "2019-08-21", "close": 16.44, "volume": 202386.0}, {"date": "2019-08-22", "close": 16.39, "volume": 180650.0}, {"date": "2019-08-23", "close": 16.36, "volume": 191831.0}, {"date": "2019-08-26", "close": 16.43, "volume": 171208.0}, {"date": "2019-08-27", "close": 16.42, "volume": 220777.0}, {"date": "2019-08-28", "close": 16.37, "volume": 275739.0}, {"date": "2019-08-29", "close": 16.39, "volume": 214677.0}, {"date": "2019-08-30", "close": 16.44, "volume": 181470.0}, {"date": "2019-09-03", "close": 16.56, "volume": 249037.0}, {"date": "2019-09-04", "close": 16.61, "volume": 242412.0}, {"date": "2019-09-05", "close": 16.44, "volume": 415789.0}, {"date": "2019-09-06", "close": 16.43, "volume": 226223.0}, {"date": "2019-09-09", "close": 16.39, "volume": 294598.0}, {"date": "2019-09-10", "close": 16.39, "volume": 233987.0}, {"date": "2019-09-11", "close": 16.29, "volume": 354728.0}, {"date": "2019-09-12", "close": 15.91, "volume": 946840.0}, {"date": "2019-09-13", "close": 15.48, "volume": 968584.0}, {"date": "2019-09-16", "close": 15.52, "volume": 460242.0}, {"date": "2019-09-17", "close": 15.68, "volume": 267994.0}, {"date": "2019-09-18", "close": 15.86, "volume": 351590.0}, {"date": "2019-09-19", "close": 16.0, "volume": 276157.0}, {"date": "2019-09-20", "close": 16.04, "volume": 133794.0}, {"date": "2019-09-23", "close": 16.2, "volume": 187997.0}, {"date": "2019-09-24", "close": 16.2, "volume": 209697.0}, {"date": "2019-09-25", "close": 16.18, "volume": 193395.0}, {"date": "2019-09-26", "close": 16.28, "volume": 176171.0}, {"date": "2019-09-27", "close": 16.235, "volume": 263327.0}, {"date": "2019-09-30", "close": 16.23, "volume": 259715.0}, {"date": "2019-10-01", "close": 16.23, "volume": 241019.0}, {"date": "2019-10-02", "close": 16.31, "volume": 288813.0}, {"date": "2019-10-03", "close": 16.33, "volume": 222542.0}, {"date": "2019-10-04", "close": 16.31, "volume": 190922.0}, {"date": "2019-10-07", "close": 16.205, "volume": 298983.0}, {"date": "2019-10-08", "close": 16.26, "volume": 191942.0}, {"date": "2019-10-09", "close": 16.32, "volume": 290504.0}, {"date": "2019-10-10", "close": 16.28, "volume": 180377.0}, {"date": "2019-10-11", "close": 16.13, "volume": 241071.0}, {"date": "2019-10-14", "close": 16.16, "volume": 122987.0}, {"date": "2019-10-15", "close": 16.14, "volume": 154995.0}, {"date": "2019-10-16", "close": 16.15, "volume": 141313.0}, {"date": "2019-10-17", "close": 16.04, "volume": 192723.0}, {"date": "2019-10-18", "close": 15.94, "volume": 290248.0}, {"date": "2019-10-21", "close": 15.82, "volume": 372616.0}, {"date": "2019-10-22", "close": 15.88, "volume": 171582.0}, {"date": "2019-10-23", "close": 15.79, "volume": 277787.0}, {"date": "2019-10-24", "close": 15.82, "volume": 196392.0}, {"date": "2019-10-25", "close": 15.76, "volume": 244695.0}, {"date": "2019-10-28", "close": 15.59, "volume": 438065.0}, {"date": "2019-10-29", "close": 15.66, "volume": 215126.0}, {"date": "2019-10-30", "close": 15.95, "volume": 370975.0}, {"date": "2019-10-31", "close": 16.03, "volume": 260869.0}, {"date": "2019-11-01", "close": 16.0, "volume": 290351.0}, {"date": "2019-11-04", "close": 16.03, "volume": 278998.0}, {"date": "2019-11-05", "close": 16.0, "volume": 246400.0}, {"date": "2019-11-06", "close": 16.08, "volume": 185582.0}, {"date": "2019-11-07", "close": 15.92, "volume": 382540.0}, {"date": "2019-11-08", "close": 15.91, "volume": 133431.0}, {"date": "2019-11-11", "close": 15.9507, "volume": 154287.0}, {"date": "2019-11-12", "close": 15.98, "volume": 246555.0}, {"date": "2019-11-13", "close": 15.98, "volume": 245549.0}, {"date": "2019-11-14", "close": 15.96, "volume": 119391.0}, {"date": "2019-11-15", "close": 15.9, "volume": 139269.0}, {"date": "2019-11-18", "close": 15.89, "volume": 251557.0}, {"date": "2019-11-19", "close": 15.95, "volume": 172257.0}, {"date": "2019-11-20", "close": 16.06, "volume": 188290.0}, {"date": "2019-11-21", "close": 16.03, "volume": 137698.0}, {"date": "2019-11-22", "close": 16.04, "volume": 129313.0}, {"date": "2019-11-25", "close": 16.1, "volume": 147728.0}, {"date": "2019-11-26", "close": 16.11, "volume": 144756.0}, {"date": "2019-11-27", "close": 16.14, "volume": 170587.0}, {"date": "2019-11-29", "close": 16.18, "volume": 59236.0}, {"date": "2019-12-02", "close": 16.19, "volume": 274680.0}, {"date": "2019-12-03", "close": 16.23, "volume": 211278.0}, {"date": "2019-12-04", "close": 16.32, "volume": 184677.0}, {"date": "2019-12-05", "close": 16.29, "volume": 192975.0}, {"date": "2019-12-06", "close": 16.28, "volume": 211751.0}, {"date": "2019-12-09", "close": 16.3, "volume": 128783.0}, {"date": "2019-12-10", "close": 16.32, "volume": 233870.0}, {"date": "2019-12-11", "close": 16.4, "volume": 204871.0}, {"date": "2019-12-12", "close": 16.25, "volume": 219863.0}, {"date": "2019-12-13", "close": 16.26, "volume": 246516.0}, {"date": "2019-12-16", "close": 16.3, "volume": 332227.0}, {"date": "2019-12-17", "close": 16.33, "volume": 289430.0}, {"date": "2019-12-18", "close": 16.37, "volume": 129160.0}, {"date": "2019-12-19", "close": 16.31, "volume": 157144.0}, {"date": "2019-12-20", "close": 16.26, "volume": 177453.0}, {"date": "2019-12-23", "close": 16.31, "volume": 120625.0}, {"date": "2019-12-24", "close": 16.32, "volume": 163124.0}, {"date": "2019-12-26", "close": 16.29, "volume": 145747.0}, {"date": "2019-12-27", "close": 16.34, "volume": 171498.0}, {"date": "2019-12-30", "close": 16.35, "volume": 220425.0}, {"date": "2019-12-31", "close": 16.37, "volume": 223086.0}, {"date": "2020-01-02", "close": 16.28, "volume": 324798.0}, {"date": "2020-01-03", "close": 16.34, "volume": 205462.0}, {"date": "2020-01-06", "close": 16.3, "volume": 205185.0}, {"date": "2020-01-07", "close": 16.28, "volume": 222108.0}, {"date": "2020-01-08", "close": 16.26, "volume": 280331.0}, {"date": "2020-01-09", "close": 16.26, "volume": 279157.0}, {"date": "2020-01-10", "close": 16.24, "volume": 197613.0}, {"date": "2020-01-13", "close": 16.25, "volume": 194407.0}, {"date": "2020-01-14", "close": 16.22, "volume": 169195.0}, {"date": "2020-01-15", "close": 16.22, "volume": 275104.0}, {"date": "2020-01-16", "close": 16.25, "volume": 179003.0}, {"date": "2020-01-17", "close": 16.31, "volume": 136054.0}, {"date": "2020-01-21", "close": 16.33, "volume": 238620.0}, {"date": "2020-01-22", "close": 16.32, "volume": 249081.0}, {"date": "2020-01-23", "close": 16.39, "volume": 120392.0}, {"date": "2020-01-24", "close": 16.37, "volume": 147262.0}, {"date": "2020-01-27", "close": 16.36, "volume": 182978.0}, {"date": "2020-01-28", "close": 16.37, "volume": 120224.0}, {"date": "2020-01-29", "close": 16.38, "volume": 139227.0}, {"date": "2020-01-30", "close": 16.42, "volume": 262755.0}, {"date": "2020-01-31", "close": 16.46, "volume": 219013.0}, {"date": "2020-02-03", "close": 16.45, "volume": 227330.0}, {"date": "2020-02-04", "close": 16.39, "volume": 274452.0}, {"date": "2020-02-05", "close": 16.41, "volume": 123250.0}, {"date": "2020-02-06", "close": 16.39, "volume": 168374.0}, {"date": "2020-02-07", "close": 16.48, "volume": 242510.0}, {"date": "2020-02-10", "close": 16.52, "volume": 208302.0}, {"date": "2020-02-11", "close": 16.59, "volume": 291290.0}, {"date": "2020-02-12", "close": 16.61, "volume": 193733.0}, {"date": "2020-02-13", "close": 16.6, "volume": 247190.0}, {"date": "2020-02-14", "close": 16.52, "volume": 149289.0}, {"date": "2020-02-18", "close": 16.56, "volume": 217316.0}, {"date": "2020-02-19", "close": 16.63, "volume": 152173.0}, {"date": "2020-02-20", "close": 16.72, "volume": 291464.0}, {"date": "2020-02-21", "close": 16.75, "volume": 136767.0}, {"date": "2020-02-24", "close": 16.74, "volume": 267455.0}, {"date": "2020-02-25", "close": 16.7, "volume": 338975.0}, {"date": "2020-02-26", "close": 16.68, "volume": 270111.0}, {"date": "2020-02-27", "close": 16.56, "volume": 413786.0}, {"date": "2020-02-28", "close": 16.29, "volume": 930717.0}, {"date": "2020-03-02", "close": 16.6, "volume": 353666.0}, {"date": "2020-03-03", "close": 16.73, "volume": 336821.0}, {"date": "2020-03-04", "close": 16.71, "volume": 239757.0}, {"date": "2020-03-05", "close": 16.7, "volume": 190678.0}, {"date": "2020-03-06", "close": 16.71, "volume": 491718.0}, {"date": "2020-03-09", "close": 16.36, "volume": 496983.0}, {"date": "2020-03-10", "close": 16.02, "volume": 759906.0}, {"date": "2020-03-11", "close": 15.43, "volume": 1333329.0}, {"date": "2020-03-12", "close": 13.65, "volume": 1569332.0}, {"date": "2020-03-13", "close": 14.36, "volume": 893822.0}, {"date": "2020-03-16", "close": 13.82, "volume": 1010877.0}, {"date": "2020-03-17", "close": 13.66, "volume": 751347.0}, {"date": "2020-03-18", "close": 11.7, "volume": 1223566.0}, {"date": "2020-03-19", "close": 12.28, "volume": 1654209.0}, {"date": "2020-03-20", "close": 12.52, "volume": 805891.0}, {"date": "2020-03-23", "close": 11.74, "volume": 982226.0}, {"date": "2020-03-24", "close": 12.21, "volume": 1128205.0}, {"date": "2020-03-25", "close": 13.28, "volume": 867542.0}, {"date": "2020-03-26", "close": 13.99, "volume": 515943.0}, {"date": "2020-03-27", "close": 13.88, "volume": 837743.0}, {"date": "2020-03-30", "close": 14.24, "volume": 658906.0}, {"date": "2020-03-31", "close": 14.07, "volume": 709582.0}, {"date": "2020-04-01", "close": 13.53, "volume": 690613.0}, {"date": "2020-04-02", "close": 13.31, "volume": 437053.0}, {"date": "2020-04-03", "close": 13.05, "volume": 524307.0}, {"date": "2020-04-06", "close": 13.2, "volume": 604367.0}, {"date": "2020-04-07", "close": 13.37, "volume": 439081.0}, {"date": "2020-04-08", "close": 13.63, "volume": 437659.0}, {"date": "2020-04-09", "close": 14.07, "volume": 545179.0}, {"date": "2020-04-13", "close": 13.95, "volume": 491608.0}, {"date": "2020-04-14", "close": 14.1, "volume": 439954.0}, {"date": "2020-04-15", "close": 14.0, "volume": 221587.0}, {"date": "2020-04-16", "close": 14.04, "volume": 445434.0}, {"date": "2020-04-17", "close": 14.18, "volume": 440665.0}, {"date": "2020-04-20", "close": 14.01, "volume": 316533.0}, {"date": "2020-04-21", "close": 13.74, "volume": 360731.0}, {"date": "2020-04-22", "close": 13.79, "volume": 334750.0}, {"date": "2020-04-23", "close": 13.56, "volume": 524583.0}, {"date": "2020-04-24", "close": 13.47, "volume": 502229.0}, {"date": "2020-04-27", "close": 13.09, "volume": 879915.0}, {"date": "2020-04-28", "close": 13.13, "volume": 459985.0}, {"date": "2020-04-29", "close": 13.17, "volume": 833425.0}, {"date": "2020-04-30", "close": 13.14, "volume": 411414.0}, {"date": "2020-05-01", "close": 13.23, "volume": 446829.0}, {"date": "2020-05-04", "close": 13.32, "volume": 208802.0}, {"date": "2020-05-05", "close": 13.48, "volume": 230629.0}, {"date": "2020-05-06", "close": 13.49, "volume": 215627.0}, {"date": "2020-05-07", "close": 13.64, "volume": 164829.0}, {"date": "2020-05-08", "close": 13.65, "volume": 264812.0}, {"date": "2020-05-11", "close": 13.69, "volume": 345387.0}, {"date": "2020-05-12", "close": 13.68, "volume": 280680.0}, {"date": "2020-05-13", "close": 13.61, "volume": 380309.0}, {"date": "2020-05-14", "close": 13.38, "volume": 468859.0}, {"date": "2020-05-15", "close": 13.48, "volume": 194891.0}, {"date": "2020-05-18", "close": 13.55, "volume": 247181.0}, {"date": "2020-05-19", "close": 13.56, "volume": 153813.0}, {"date": "2020-05-20", "close": 13.64, "volume": 465211.0}, {"date": "2020-05-21", "close": 13.74, "volume": 174420.0}, {"date": "2020-05-22", "close": 13.82, "volume": 227222.0}, {"date": "2020-05-26", "close": 13.93, "volume": 283728.0}, {"date": "2020-05-27", "close": 13.9, "volume": 528586.0}, {"date": "2020-05-28", "close": 14.04, "volume": 331062.0}, {"date": "2020-05-29", "close": 14.18, "volume": 363510.0}, {"date": "2020-06-01", "close": 14.43, "volume": 519330.0}, {"date": "2020-06-02", "close": 14.47, "volume": 319725.0}, {"date": "2020-06-03", "close": 14.47, "volume": 328354.0}, {"date": "2020-06-04", "close": 14.48, "volume": 326215.0}, {"date": "2020-06-05", "close": 14.6, "volume": 312769.0}, {"date": "2020-06-08", "close": 14.74, "volume": 273125.0}, {"date": "2020-06-09", "close": 14.73, "volume": 216439.0}, {"date": "2020-06-10", "close": 14.78, "volume": 185392.0}, {"date": "2020-06-11", "close": 14.6, "volume": 352434.0}, {"date": "2020-06-12", "close": 14.69, "volume": 218158.0}, {"date": "2020-06-15", "close": 14.74, "volume": 243946.0}, {"date": "2020-06-16", "close": 14.73, "volume": 172526.0}, {"date": "2020-06-17", "close": 14.72, "volume": 131889.0}, {"date": "2020-06-18", "close": 14.73, "volume": 75555.0}, {"date": "2020-06-19", "close": 14.72, "volume": 122154.0}, {"date": "2020-06-22", "close": 14.75, "volume": 168546.0}, {"date": "2020-06-23", "close": 14.78, "volume": 244510.0}, {"date": "2020-06-24", "close": 14.87, "volume": 268638.0}, {"date": "2020-06-25", "close": 14.85, "volume": 189642.0}, {"date": "2020-06-26", "close": 14.77, "volume": 180807.0}, {"date": "2020-06-29", "close": 14.75, "volume": 196970.0}, {"date": "2020-06-30", "close": 14.76, "volume": 123800.0}, {"date": "2020-07-01", "close": 14.83, "volume": 199617.0}, {"date": "2020-07-02", "close": 14.78, "volume": 247137.0}, {"date": "2020-07-06", "close": 14.79, "volume": 304440.0}, {"date": "2020-07-07", "close": 14.95, "volume": 156256.0}, {"date": "2020-07-08", "close": 15.06, "volume": 237431.0}, {"date": "2020-07-09", "close": 15.07, "volume": 166370.0}, {"date": "2020-07-10", "close": 15.17, "volume": 222198.0}, {"date": "2020-07-13", "close": 15.16, "volume": 174370.0}, {"date": "2020-07-14", "close": 15.06, "volume": 214929.0}, {"date": "2020-07-15", "close": 15.05, "volume": 153747.0}, {"date": "2020-07-16", "close": 15.07, "volume": 154407.0}, {"date": "2020-07-17", "close": 15.1, "volume": 160893.0}, {"date": "2020-07-20", "close": 15.09, "volume": 111137.0}, {"date": "2020-07-21", "close": 15.18, "volume": 179391.0}, {"date": "2020-07-22", "close": 15.13, "volume": 108717.0}, {"date": "2020-07-23", "close": 15.11, "volume": 144806.0}, {"date": "2020-07-24", "close": 15.14, "volume": 128468.0}, {"date": "2020-07-27", "close": 15.1, "volume": 217548.0}, {"date": "2020-07-28", "close": 15.12, "volume": 223779.0}, {"date": "2020-07-29", "close": 15.17, "volume": 184977.0}, {"date": "2020-07-30", "close": 15.23, "volume": 173520.0}, {"date": "2020-07-31", "close": 15.28, "volume": 128762.0}, {"date": "2020-08-03", "close": 15.42, "volume": 287321.0}, {"date": "2020-08-04", "close": 15.46, "volume": 226128.0}, {"date": "2020-08-05", "close": 15.49, "volume": 224165.0}, {"date": "2020-08-06", "close": 15.51, "volume": 171781.0}, {"date": "2020-08-07", "close": 15.52, "volume": 142965.0}, {"date": "2020-08-10", "close": 15.54, "volume": 266819.0}, {"date": "2020-08-11", "close": 15.51, "volume": 251284.0}, {"date": "2020-08-12", "close": 15.55, "volume": 313660.0}, {"date": "2020-08-13", "close": 15.42, "volume": 273191.0}, {"date": "2020-08-14", "close": 15.38, "volume": 113418.0}, {"date": "2020-08-17", "close": 15.3, "volume": 243836.0}, {"date": "2020-08-18", "close": 15.25, "volume": 234696.0}, {"date": "2020-08-19", "close": 15.18, "volume": 232526.0}, {"date": "2020-08-20", "close": 15.12, "volume": 216166.0}, {"date": "2020-08-21", "close": 15.02, "volume": 293650.0}, {"date": "2020-08-24", "close": 14.98, "volume": 251699.0}, {"date": "2020-08-25", "close": 14.89, "volume": 309428.0}, {"date": "2020-08-26", "close": 14.8, "volume": 445588.0}, {"date": "2020-08-27", "close": 14.72, "volume": 335931.0}, {"date": "2020-08-28", "close": 14.78, "volume": 470151.0}, {"date": "2020-08-31", "close": 14.86, "volume": 218875.0}, {"date": "2020-09-01", "close": 14.94, "volume": 467316.0}, {"date": "2020-09-02", "close": 14.99, "volume": 264106.0}, {"date": "2020-09-03", "close": 14.82, "volume": 683516.0}, {"date": "2020-09-04", "close": 14.76, "volume": 391498.0}, {"date": "2020-09-08", "close": 14.7, "volume": 339550.0}, {"date": "2020-09-09", "close": 14.77, "volume": 209223.0}, {"date": "2020-09-10", "close": 14.87, "volume": 228159.0}, {"date": "2020-09-11", "close": 14.91, "volume": 202760.0}, {"date": "2020-09-14", "close": 14.83, "volume": 194345.0}, {"date": "2020-09-15", "close": 14.82, "volume": 139069.0}, {"date": "2020-09-16", "close": 14.8, "volume": 154922.0}, {"date": "2020-09-17", "close": 14.74, "volume": 176250.0}, {"date": "2020-09-18", "close": 14.72, "volume": 139339.0}, {"date": "2020-09-21", "close": 14.66, "volume": 214225.0}, {"date": "2020-09-22", "close": 14.63, "volume": 225410.0}, {"date": "2020-09-23", "close": 14.56, "volume": 219741.0}, {"date": "2020-09-24", "close": 14.55, "volume": 508663.0}, {"date": "2020-09-25", "close": 14.57, "volume": 179557.0}, {"date": "2020-09-28", "close": 14.64, "volume": 195648.0}, {"date": "2020-09-29", "close": 14.7, "volume": 243926.0}, {"date": "2020-09-30", "close": 14.69, "volume": 246897.0}, {"date": "2020-10-01", "close": 14.75, "volume": 215746.0}, {"date": "2020-10-02", "close": 14.78, "volume": 184881.0}, {"date": "2020-10-05", "close": 14.74, "volume": 370236.0}, {"date": "2020-10-06", "close": 14.76, "volume": 187997.0}, {"date": "2020-10-07", "close": 14.78, "volume": 137772.0}, {"date": "2020-10-08", "close": 14.84, "volume": 171355.0}, {"date": "2020-10-09", "close": 14.91, "volume": 193422.0}, {"date": "2020-10-12", "close": 14.91, "volume": 183494.0}, {"date": "2020-10-13", "close": 14.93, "volume": 153095.0}, {"date": "2020-10-14", "close": 14.86, "volume": 131486.0}, {"date": "2020-10-15", "close": 14.81, "volume": 128183.0}, {"date": "2020-10-16", "close": 14.73, "volume": 201114.0}, {"date": "2020-10-19", "close": 14.81, "volume": 174305.0}, {"date": "2020-10-20", "close": 14.78, "volume": 146560.0}, {"date": "2020-10-21", "close": 14.78, "volume": 126419.0}, {"date": "2020-10-22", "close": 14.76, "volume": 115171.0}, {"date": "2020-10-23", "close": 14.71, "volume": 153517.0}, {"date": "2020-10-26", "close": 14.67, "volume": 345850.0}, {"date": "2020-10-27", "close": 14.75, "volume": 192198.0}, {"date": "2020-10-28", "close": 14.67, "volume": 292806.0}, {"date": "2020-10-29", "close": 14.71, "volume": 277314.0}, {"date": "2020-10-30", "close": 14.74, "volume": 153178.0}, {"date": "2020-11-02", "close": 14.81, "volume": 233112.0}, {"date": "2020-11-03", "close": 14.83, "volume": 146317.0}, {"date": "2020-11-04", "close": 15.03, "volume": 268755.0}, {"date": "2020-11-05", "close": 15.21, "volume": 249441.0}, {"date": "2020-11-06", "close": 15.35, "volume": 229320.0}, {"date": "2020-11-09", "close": 15.3, "volume": 419955.0}, {"date": "2020-11-10", "close": 15.28, "volume": 198982.0}, {"date": "2020-11-11", "close": 15.33, "volume": 157733.0}, {"date": "2020-11-12", "close": 15.27, "volume": 195473.0}, {"date": "2020-11-13", "close": 15.27, "volume": 103732.0}, {"date": "2020-11-16", "close": 15.25, "volume": 282971.0}, {"date": "2020-11-17", "close": 15.29, "volume": 158621.0}, {"date": "2020-11-18", "close": 15.3, "volume": 173226.0}, {"date": "2020-11-19", "close": 15.26, "volume": 296001.0}, {"date": "2020-11-20", "close": 15.3, "volume": 154453.0}, {"date": "2020-11-23", "close": 15.36, "volume": 192961.0}, {"date": "2020-11-24", "close": 15.37, "volume": 231557.0}, {"date": "2020-11-25", "close": 15.43, "volume": 225200.0}, {"date": "2020-11-27", "close": 15.62, "volume": 164257.0}, {"date": "2020-11-30", "close": 15.58, "volume": 184814.0}, {"date": "2020-12-01", "close": 15.7, "volume": 259363.0}, {"date": "2020-12-02", "close": 15.76, "volume": 239981.0}, {"date": "2020-12-03", "close": 15.8, "volume": 233889.0}, {"date": "2020-12-04", "close": 15.87, "volume": 230250.0}, {"date": "2020-12-07", "close": 15.88, "volume": 188438.0}, {"date": "2020-12-08", "close": 15.97, "volume": 237394.0}, {"date": "2020-12-09", "close": 15.94, "volume": 268775.0}, {"date": "2020-12-10", "close": 15.94, "volume": 150518.0}, {"date": "2020-12-11", "close": 16.0, "volume": 293623.0}, {"date": "2020-12-14", "close": 15.79, "volume": 233711.0}, {"date": "2020-12-15", "close": 15.79, "volume": 233306.0}, {"date": "2020-12-16", "close": 15.68, "volume": 499685.0}, {"date": "2020-12-17", "close": 15.63, "volume": 493930.0}, {"date": "2020-12-18", "close": 15.73, "volume": 193535.0}, {"date": "2020-12-21", "close": 15.79, "volume": 233006.0}, {"date": "2020-12-22", "close": 15.83, "volume": 158957.0}, {"date": "2020-12-23", "close": 15.78, "volume": 243145.0}, {"date": "2020-12-24", "close": 15.81, "volume": 100980.0}, {"date": "2020-12-28", "close": 15.73, "volume": 226922.0}, {"date": "2020-12-29", "close": 15.91, "volume": 201351.0}, {"date": "2020-12-30", "close": 15.92, "volume": 114847.0}, {"date": "2020-12-31", "close": 16.12, "volume": 226763.0}, {"date": "2021-01-04", "close": 15.97, "volume": 226885.0}, {"date": "2021-01-05", "close": 15.99, "volume": 155240.0}, {"date": "2021-01-06", "close": 15.96, "volume": 268437.0}, {"date": "2021-01-07", "close": 15.93, "volume": 159421.0}, {"date": "2021-01-08", "close": 16.01, "volume": 189601.0}, {"date": "2021-01-11", "close": 15.99, "volume": 239778.0}, {"date": "2021-01-12", "close": 16.08, "volume": 189864.0}, {"date": "2021-01-13", "close": 16.13, "volume": 253975.0}, {"date": "2021-01-14", "close": 16.06, "volume": 107203.0}, {"date": "2021-01-15", "close": 16.11, "volume": 143769.0}, {"date": "2021-01-19", "close": 16.05, "volume": 193096.0}, {"date": "2021-01-20", "close": 16.15, "volume": 282099.0}, {"date": "2021-01-21", "close": 16.12, "volume": 146745.0}, {"date": "2021-01-22", "close": 16.02, "volume": 252173.0}, {"date": "2021-01-25", "close": 16.09, "volume": 161119.0}, {"date": "2021-01-26", "close": 16.23, "volume": 148027.0}, {"date": "2021-01-27", "close": 16.14, "volume": 203581.0}, {"date": "2021-01-28", "close": 16.22, "volume": 183995.0}, {"date": "2021-01-29", "close": 16.18, "volume": 144666.0}, {"date": "2021-02-01", "close": 16.31, "volume": 267603.0}, {"date": "2021-02-02", "close": 16.34, "volume": 196060.0}, {"date": "2021-02-03", "close": 16.32, "volume": 172274.0}, {"date": "2021-02-04", "close": 16.31, "volume": 137049.0}, {"date": "2021-02-05", "close": 16.3, "volume": 192343.0}, {"date": "2021-02-08", "close": 16.39, "volume": 194466.0}, {"date": "2021-02-09", "close": 16.49, "volume": 187566.0}, {"date": "2021-02-10", "close": 16.5, "volume": 181274.0}, {"date": "2021-02-11", "close": 16.44, "volume": 182611.0}, {"date": "2021-02-12", "close": 16.41, "volume": 129944.0}, {"date": "2021-02-16", "close": 16.25, "volume": 241584.0}, {"date": "2021-02-17", "close": 16.24, "volume": 121188.0}, {"date": "2021-02-18", "close": 16.11, "volume": 266656.0}, {"date": "2021-02-19", "close": 16.03, "volume": 237354.0}, {"date": "2021-02-22", "close": 15.79, "volume": 354415.0}, {"date": "2021-02-23", "close": 15.65, "volume": 533684.0}, {"date": "2021-02-24", "close": 15.9, "volume": 379045.0}, {"date": "2021-02-25", "close": 15.81, "volume": 374920.0}, {"date": "2021-02-26", "close": 15.96, "volume": 161787.0}, {"date": "2021-03-01", "close": 16.06, "volume": 230499.0}, {"date": "2021-03-02", "close": 16.11, "volume": 203083.0}, {"date": "2021-03-03", "close": 16.06, "volume": 115344.0}, {"date": "2021-03-04", "close": 16.04, "volume": 188239.0}, {"date": "2021-03-05", "close": 16.08, "volume": 113735.0}, {"date": "2021-03-08", "close": 15.99, "volume": 193313.0}, {"date": "2021-03-09", "close": 16.02, "volume": 173021.0}, {"date": "2021-03-10", "close": 16.11, "volume": 117047.0}, {"date": "2021-03-11", "close": 16.14, "volume": 140080.0}, {"date": "2021-03-12", "close": 15.98, "volume": 149063.0}, {"date": "2021-03-15", "close": 16.02, "volume": 139819.0}, {"date": "2021-03-16", "close": 16.02, "volume": 145844.0}, {"date": "2021-03-17", "close": 16.05, "volume": 134125.0}, {"date": "2021-03-18", "close": 15.96, "volume": 152885.0}, {"date": "2021-03-19", "close": 16.0, "volume": 121675.0}, {"date": "2021-03-22", "close": 16.02, "volume": 94211.0}, {"date": "2021-03-23", "close": 16.04, "volume": 102469.0}, {"date": "2021-03-24", "close": 16.05, "volume": 63859.0}, {"date": "2021-03-25", "close": 16.04, "volume": 151650.0}, {"date": "2021-03-26", "close": 16.11, "volume": 146681.0}, {"date": "2021-03-29", "close": 16.09, "volume": 130529.0}, {"date": "2021-03-30", "close": 16.12, "volume": 194202.0}, {"date": "2021-03-31", "close": 16.16, "volume": 150961.0}, {"date": "2021-04-01", "close": 16.26, "volume": 189051.0}, {"date": "2021-04-05", "close": 16.16, "volume": 387379.0}, {"date": "2021-04-06", "close": 16.21, "volume": 180441.0}, {"date": "2021-04-07", "close": 16.29, "volume": 203992.0}, {"date": "2021-04-08", "close": 16.3, "volume": 106696.0}, {"date": "2021-04-09", "close": 16.37, "volume": 157104.0}, {"date": "2021-04-12", "close": 16.33, "volume": 165486.0}, {"date": "2021-04-13", "close": 16.48, "volume": 206936.0}, {"date": "2021-04-14", "close": 16.46, "volume": 116126.0}, {"date": "2021-04-15", "close": 16.55, "volume": 107281.0}, {"date": "2021-04-16", "close": 16.54, "volume": 110573.0}, {"date": "2021-04-19", "close": 16.54, "volume": 128981.0}, {"date": "2021-04-20", "close": 16.54, "volume": 172620.0}, {"date": "2021-04-21", "close": 16.55, "volume": 101081.0}, {"date": "2021-04-22", "close": 16.53, "volume": 117100.0}, {"date": "2021-04-23", "close": 16.58, "volume": 150565.0}, {"date": "2021-04-26", "close": 16.61, "volume": 160766.0}, {"date": "2021-04-27", "close": 16.57, "volume": 181173.0}, {"date": "2021-04-28", "close": 16.61, "volume": 154502.0}, {"date": "2021-04-29", "close": 16.55, "volume": 208997.0}, {"date": "2021-04-30", "close": 16.56, "volume": 230377.0}, {"date": "2021-05-03", "close": 16.63, "volume": 201340.0}, {"date": "2021-05-04", "close": 16.73, "volume": 233281.0}, {"date": "2021-05-05", "close": 16.75, "volume": 158992.0}, {"date": "2021-05-06", "close": 16.74, "volume": 154291.0}, {"date": "2021-05-07", "close": 16.88, "volume": 236971.0}, {"date": "2021-05-10", "close": 16.84, "volume": 171920.0}, {"date": "2021-05-11", "close": 16.9, "volume": 188036.0}, {"date": "2021-05-12", "close": 16.79, "volume": 298518.0}, {"date": "2021-05-13", "close": 16.67, "volume": 180959.0}, {"date": "2021-05-14", "close": 16.72, "volume": 155893.0}, {"date": "2021-05-17", "close": 16.67, "volume": 127010.0}, {"date": "2021-05-18", "close": 16.58, "volume": 178348.0}, {"date": "2021-05-19", "close": 16.61, "volume": 143083.0}, {"date": "2021-05-20", "close": 16.68, "volume": 138262.0}, {"date": "2021-05-21", "close": 16.74, "volume": 95950.0}, {"date": "2021-05-24", "close": 16.8, "volume": 117789.0}, {"date": "2021-05-25", "close": 16.79, "volume": 142113.0}, {"date": "2021-05-26", "close": 16.8, "volume": 135460.0}, {"date": "2021-05-27", "close": 16.8, "volume": 113124.0}, {"date": "2021-05-28", "close": 16.9, "volume": 132751.0}, {"date": "2021-06-01", "close": 16.98, "volume": 204888.0}, {"date": "2021-06-02", "close": 16.98, "volume": 140567.0}, {"date": "2021-06-03", "close": 17.0, "volume": 150749.0}, {"date": "2021-06-04", "close": 17.02, "volume": 102260.0}, {"date": "2021-06-07", "close": 16.97, "volume": 99488.0}, {"date": "2021-06-08", "close": 16.97, "volume": 94595.0}, {"date": "2021-06-09", "close": 17.03, "volume": 91964.0}, {"date": "2021-06-10", "close": 17.07, "volume": 151926.0}, {"date": "2021-06-11", "close": 17.1, "volume": 190688.0}, {"date": "2021-06-14", "close": 17.07, "volume": 163675.0}, {"date": "2021-06-15", "close": 17.03, "volume": 186271.0}, {"date": "2021-06-16", "close": 16.89, "volume": 178060.0}, {"date": "2021-06-17", "close": 16.94, "volume": 146461.0}, {"date": "2021-06-18", "close": 17.05, "volume": 102120.0}, {"date": "2021-06-21", "close": 17.14, "volume": 130983.0}, {"date": "2021-06-22", "close": 17.11, "volume": 111109.0}, {"date": "2021-06-23", "close": 17.19, "volume": 107130.0}, {"date": "2021-06-24", "close": 17.13, "volume": 133471.0}, {"date": "2021-06-25", "close": 17.14, "volume": 90839.0}, {"date": "2021-06-28", "close": 17.18, "volume": 76972.0}, {"date": "2021-06-29", "close": 17.2, "volume": 135065.0}, {"date": "2021-06-30", "close": 17.21, "volume": 263906.0}, {"date": "2021-07-01", "close": 17.25, "volume": 226944.0}, {"date": "2021-07-02", "close": 17.34, "volume": 95502.0}, {"date": "2021-07-06", "close": 17.36, "volume": 148234.0}, {"date": "2021-07-07", "close": 17.36, "volume": 160735.0}, {"date": "2021-07-08", "close": 17.47, "volume": 121338.0}, {"date": "2021-07-09", "close": 17.44, "volume": 133477.0}, {"date": "2021-07-12", "close": 17.51, "volume": 128722.0}, {"date": "2021-07-13", "close": 17.53, "volume": 116192.0}, {"date": "2021-07-14", "close": 17.51, "volume": 57481.0}, {"date": "2021-07-15", "close": 17.35, "volume": 138529.0}, {"date": "2021-07-16", "close": 17.23, "volume": 168706.0}, {"date": "2021-07-19", "close": 17.03, "volume": 161736.0}, {"date": "2021-07-20", "close": 17.17, "volume": 196556.0}, {"date": "2021-07-21", "close": 17.05, "volume": 227016.0}, {"date": "2021-07-22", "close": 17.06, "volume": 176404.0}, {"date": "2021-07-23", "close": 17.19, "volume": 119544.0}, {"date": "2021-07-26", "close": 17.37, "volume": 156818.0}, {"date": "2021-07-27", "close": 17.42, "volume": 141662.0}, {"date": "2021-07-28", "close": 17.49, "volume": 104159.0}, {"date": "2021-07-29", "close": 17.5, "volume": 185460.0}, {"date": "2021-07-30", "close": 17.49, "volume": 101291.0}, {"date": "2021-08-02", "close": 17.44, "volume": 150123.0}, {"date": "2021-08-03", "close": 17.5, "volume": 106067.0}, {"date": "2021-08-04", "close": 17.37, "volume": 124551.0}, {"date": "2021-08-05", "close": 17.3, "volume": 172067.0}, {"date": "2021-08-06", "close": 17.37, "volume": 100231.0}, {"date": "2021-08-09", "close": 17.44, "volume": 126243.0}, {"date": "2021-08-10", "close": 17.43, "volume": 129864.0}, {"date": "2021-08-11", "close": 17.44, "volume": 128231.0}, {"date": "2021-08-12", "close": 17.33, "volume": 125904.0}, {"date": "2021-08-13", "close": 17.31, "volume": 154451.0}, {"date": "2021-08-16", "close": 17.29, "volume": 113685.0}, {"date": "2021-08-17", "close": 17.3, "volume": 125117.0}, {"date": "2021-08-18", "close": 17.37, "volume": 76017.0}, {"date": "2021-08-19", "close": 17.31, "volume": 75252.0}, {"date": "2021-08-20", "close": 17.33, "volume": 63438.0}, {"date": "2021-08-23", "close": 17.39, "volume": 114743.0}, {"date": "2021-08-24", "close": 17.41, "volume": 230947.0}, {"date": "2021-08-25", "close": 17.4, "volume": 116956.0}, {"date": "2021-08-26", "close": 17.45, "volume": 103884.0}, {"date": "2021-08-27", "close": 17.43, "volume": 100847.0}, {"date": "2021-08-30", "close": 17.43, "volume": 102343.0}, {"date": "2021-08-31", "close": 17.39, "volume": 106731.0}, {"date": "2021-09-01", "close": 17.43, "volume": 126983.0}, {"date": "2021-09-02", "close": 17.35, "volume": 240814.0}, {"date": "2021-09-03", "close": 17.28, "volume": 121906.0}, {"date": "2021-09-07", "close": 17.22, "volume": 166641.0}, {"date": "2021-09-08", "close": 17.25, "volume": 112297.0}, {"date": "2021-09-09", "close": 17.24, "volume": 114515.0}, {"date": "2021-09-10", "close": 17.28, "volume": 118489.0}, {"date": "2021-09-13", "close": 17.3, "volume": 96207.0}, {"date": "2021-09-14", "close": 17.26, "volume": 104675.0}, {"date": "2021-09-15", "close": 17.37, "volume": 108354.0}, {"date": "2021-09-16", "close": 17.38, "volume": 94325.0}, {"date": "2021-09-17", "close": 17.36, "volume": 105927.0}, {"date": "2021-09-20", "close": 17.23, "volume": 152329.0}, {"date": "2021-09-21", "close": 17.29, "volume": 61415.0}, {"date": "2021-09-22", "close": 17.23, "volume": 89041.0}, {"date": "2021-09-23", "close": 17.19, "volume": 221596.0}, {"date": "2021-09-24", "close": 17.07, "volume": 143588.0}, {"date": "2021-09-27", "close": 17.04, "volume": 231521.0}, {"date": "2021-09-28", "close": 16.73, "volume": 339560.0}, {"date": "2021-09-29", "close": 16.77, "volume": 142867.0}, {"date": "2021-09-30", "close": 16.72, "volume": 176295.0}, {"date": "2021-10-01", "close": 16.64, "volume": 224701.0}, {"date": "2021-10-04", "close": 16.49, "volume": 173001.0}, {"date": "2021-10-05", "close": 16.43, "volume": 276794.0}, {"date": "2021-10-06", "close": 16.48, "volume": 143801.0}, {"date": "2021-10-07", "close": 16.41, "volume": 246189.0}, {"date": "2021-10-08", "close": 16.45, "volume": 123627.0}, {"date": "2021-10-11", "close": 16.42, "volume": 111391.0}, {"date": "2021-10-12", "close": 16.55, "volume": 143748.0}, {"date": "2021-10-13", "close": 16.72, "volume": 152222.0}, {"date": "2021-10-14", "close": 16.63, "volume": 153859.0}, {"date": "2021-10-15", "close": 16.65, "volume": 129456.0}, {"date": "2021-10-18", "close": 16.59, "volume": 113323.0}, {"date": "2021-10-19", "close": 16.43, "volume": 207739.0}, {"date": "2021-10-20", "close": 16.48, "volume": 135242.0}, {"date": "2021-10-21", "close": 16.38, "volume": 207479.0}, {"date": "2021-10-22", "close": 16.58, "volume": 220493.0}, {"date": "2021-10-25", "close": 16.49, "volume": 141708.0}, {"date": "2021-10-26", "close": 16.51, "volume": 167537.0}, {"date": "2021-10-27", "close": 16.46, "volume": 163074.0}, {"date": "2021-10-28", "close": 16.51, "volume": 117389.0}, {"date": "2021-10-29", "close": 16.73, "volume": 113544.0}, {"date": "2021-11-01", "close": 16.92, "volume": 251119.0}, {"date": "2021-11-02", "close": 17.03, "volume": 154308.0}, {"date": "2021-11-03", "close": 17.02, "volume": 148857.0}, {"date": "2021-11-04", "close": 17.08, "volume": 88721.0}, {"date": "2021-11-05", "close": 17.22, "volume": 124430.0}, {"date": "2021-11-08", "close": 17.27, "volume": 179343.0}, {"date": "2021-11-09", "close": 17.39, "volume": 119460.0}, {"date": "2021-11-10", "close": 17.3, "volume": 194607.0}, {"date": "2021-11-11", "close": 17.34, "volume": 63423.0}, {"date": "2021-11-12", "close": 17.25, "volume": 202785.0}, {"date": "2021-11-15", "close": 17.17, "volume": 126443.0}, {"date": "2021-11-16", "close": 17.13, "volume": 93798.0}, {"date": "2021-11-17", "close": 17.2, "volume": 101310.0}, {"date": "2021-11-18", "close": 17.18, "volume": 143341.0}, {"date": "2021-11-19", "close": 17.16, "volume": 137003.0}, {"date": "2021-11-22", "close": 17.15, "volume": 109147.0}, {"date": "2021-11-23", "close": 17.05, "volume": 142318.0}, {"date": "2021-11-24", "close": 17.05, "volume": 101680.0}, {"date": "2021-11-26", "close": 17.01, "volume": 69439.0}, {"date": "2021-11-29", "close": 17.17, "volume": 94645.0}, {"date": "2021-11-30", "close": 17.19, "volume": 66119.0}, {"date": "2021-12-01", "close": 17.17, "volume": 160925.0}, {"date": "2021-12-02", "close": 17.15, "volume": 117776.0}, {"date": "2021-12-03", "close": 17.03, "volume": 134905.0}, {"date": "2021-12-06", "close": 17.02, "volume": 117265.0}, {"date": "2021-12-07", "close": 17.12, "volume": 122387.0}, {"date": "2021-12-08", "close": 17.19, "volume": 96497.0}, {"date": "2021-12-09", "close": 17.17, "volume": 80796.0}, {"date": "2021-12-10", "close": 17.15, "volume": 110677.0}, {"date": "2021-12-13", "close": 17.13, "volume": 104736.0}, {"date": "2021-12-14", "close": 17.05, "volume": 71858.0}, {"date": "2021-12-15", "close": 16.97, "volume": 112689.0}, {"date": "2021-12-16", "close": 16.94, "volume": 185205.0}, {"date": "2021-12-17", "close": 16.98, "volume": 119586.0}, {"date": "2021-12-20", "close": 16.86, "volume": 183864.0}, {"date": "2021-12-21", "close": 16.83, "volume": 100746.0}, {"date": "2021-12-22", "close": 17.09, "volume": 116760.0}, {"date": "2021-12-23", "close": 17.075, "volume": 102613.0}, {"date": "2021-12-27", "close": 17.06, "volume": 89860.0}, {"date": "2021-12-28", "close": 17.06, "volume": 98090.0}, {"date": "2021-12-29", "close": 17.11, "volume": 101850.0}, {"date": "2021-12-30", "close": 17.03, "volume": 135007.0}, {"date": "2021-12-31", "close": 17.1, "volume": 153007.0}, {"date": "2022-01-03", "close": 17.08, "volume": 179916.0}, {"date": "2022-01-04", "close": 17.04, "volume": 119807.0}, {"date": "2022-01-05", "close": 16.75, "volume": 308085.0}, {"date": "2022-01-06", "close": 16.69, "volume": 200988.0}, {"date": "2022-01-07", "close": 16.68, "volume": 148639.0}, {"date": "2022-01-10", "close": 16.57, "volume": 141905.0}, {"date": "2022-01-11", "close": 16.5, "volume": 183499.0}, {"date": "2022-01-12", "close": 16.61, "volume": 134343.0}, {"date": "2022-01-13", "close": 16.5, "volume": 120540.0}, {"date": "2022-01-14", "close": 16.32, "volume": 262698.0}, {"date": "2022-01-18", "close": 15.9, "volume": 523599.0}, {"date": "2022-01-19", "close": 15.88, "volume": 475563.0}, {"date": "2022-01-20", "close": 15.68, "volume": 485020.0}, {"date": "2022-01-21", "close": 15.61, "volume": 359557.0}, {"date": "2022-01-24", "close": 15.77, "volume": 582288.0}, {"date": "2022-01-25", "close": 16.08, "volume": 1345553.0}, {"date": "2022-01-26", "close": 15.97, "volume": 297091.0}, {"date": "2022-01-27", "close": 15.93, "volume": 276019.0}, {"date": "2022-01-28", "close": 15.95, "volume": 379739.0}, {"date": "2022-01-31", "close": 16.1, "volume": 228910.0}, {"date": "2022-02-01", "close": 16.11, "volume": 246664.0}, {"date": "2022-02-02", "close": 16.17, "volume": 285156.0}, {"date": "2022-02-03", "close": 15.97, "volume": 198207.0}, {"date": "2022-02-04", "close": 15.63, "volume": 453908.0}, {"date": "2022-02-07", "close": 15.8, "volume": 232283.0}, {"date": "2022-02-08", "close": 15.69, "volume": 172351.0}, {"date": "2022-02-09", "close": 15.67, "volume": 133830.0}, {"date": "2022-02-10", "close": 15.54, "volume": 167205.0}, {"date": "2022-02-11", "close": 15.33, "volume": 323118.0}, {"date": "2022-02-14", "close": 14.94, "volume": 565578.0}, {"date": "2022-02-15", "close": 14.74, "volume": 610792.0}, {"date": "2022-02-16", "close": 15.0, "volume": 908488.0}, {"date": "2022-02-17", "close": 15.21, "volume": 434120.0}, {"date": "2022-02-18", "close": 15.14, "volume": 355432.0}, {"date": "2022-02-22", "close": 14.86, "volume": 327227.0}, {"date": "2022-02-23", "close": 14.86, "volume": 235893.0}, {"date": "2022-02-24", "close": 15.02, "volume": 365974.0}, {"date": "2022-02-25", "close": 15.16, "volume": 211788.0}, {"date": "2022-02-28", "close": 15.43, "volume": 235426.0}, {"date": "2022-03-01", "close": 15.63, "volume": 280966.0}, {"date": "2022-03-02", "close": 15.54, "volume": 183905.0}, {"date": "2022-03-03", "close": 15.63, "volume": 127547.0}, {"date": "2022-03-04", "close": 15.53, "volume": 87143.0}, {"date": "2022-03-07", "close": 15.34, "volume": 130801.0}, {"date": "2022-03-08", "close": 15.3, "volume": 186594.0}, {"date": "2022-03-09", "close": 15.29, "volume": 95979.0}, {"date": "2022-03-10", "close": 14.96, "volume": 237387.0}, {"date": "2022-03-11", "close": 14.77, "volume": 226709.0}, {"date": "2022-03-14", "close": 14.575, "volume": 287523.0}, {"date": "2022-03-15", "close": 14.37, "volume": 373094.0}, {"date": "2022-03-16", "close": 14.36, "volume": 526544.0}, {"date": "2022-03-17", "close": 14.48, "volume": 399826.0}, {"date": "2022-03-18", "close": 14.74, "volume": 247277.0}, {"date": "2022-03-21", "close": 14.56, "volume": 206702.0}, {"date": "2022-03-22", "close": 14.37, "volume": 284032.0}, {"date": "2022-03-23", "close": 14.47, "volume": 207877.0}, {"date": "2022-03-24", "close": 14.34, "volume": 210157.0}, {"date": "2022-03-25", "close": 14.11, "volume": 666908.0}, {"date": "2022-03-28", "close": 13.8, "volume": 949732.0}, {"date": "2022-03-29", "close": 14.07, "volume": 1529937.0}, {"date": "2022-03-30", "close": 14.4, "volume": 693515.0}, {"date": "2022-03-31", "close": 14.61, "volume": 511679.0}, {"date": "2022-04-01", "close": 14.54, "volume": 416862.0}, {"date": "2022-04-04", "close": 14.37, "volume": 276527.0}, {"date": "2022-04-05", "close": 14.11, "volume": 715088.0}, {"date": "2022-04-06", "close": 14.03, "volume": 532861.0}, {"date": "2022-04-07", "close": 13.94, "volume": 312490.0}, {"date": "2022-04-08", "close": 13.84, "volume": 423687.0}, {"date": "2022-04-11", "close": 13.63, "volume": 381449.0}, {"date": "2022-04-12", "close": 13.54, "volume": 581962.0}, {"date": "2022-04-13", "close": 13.45, "volume": 623812.0}, {"date": "2022-04-14", "close": 13.33, "volume": 476515.0}, {"date": "2022-04-18", "close": 13.32, "volume": 972490.0}, {"date": "2022-04-19", "close": 13.28, "volume": 685394.0}, {"date": "2022-04-20", "close": 13.4, "volume": 588547.0}, {"date": "2022-04-21", "close": 13.37, "volume": 558623.0}, {"date": "2022-04-22", "close": 13.3, "volume": 323774.0}, {"date": "2022-04-25", "close": 13.25, "volume": 532038.0}, {"date": "2022-04-26", "close": 13.22, "volume": 374545.0}, {"date": "2022-04-27", "close": 13.15, "volume": 396699.0}, {"date": "2022-04-28", "close": 13.37, "volume": 298755.0}, {"date": "2022-04-29", "close": 13.2, "volume": 352913.0}, {"date": "2022-05-02", "close": 13.18, "volume": 303679.0}, {"date": "2022-05-03", "close": 13.13, "volume": 415839.0}, {"date": "2022-05-04", "close": 13.15, "volume": 534818.0}, {"date": "2022-05-05", "close": 12.99, "volume": 350288.0}, {"date": "2022-05-06", "close": 13.07, "volume": 502113.0}, {"date": "2022-05-09", "close": 13.08, "volume": 549170.0}, {"date": "2022-05-10", "close": 13.08, "volume": 391954.0}, {"date": "2022-05-11", "close": 12.91, "volume": 323352.0}, {"date": "2022-05-12", "close": 12.8, "volume": 681923.0}, {"date": "2022-05-13", "close": 12.56, "volume": 433984.0}, {"date": "2022-05-16", "close": 12.49, "volume": 435377.0}, {"date": "2022-05-17", "close": 12.36, "volume": 798884.0}, {"date": "2022-05-18", "close": 12.25, "volume": 937729.0}, {"date": "2022-05-19", "close": 12.24, "volume": 496377.0}, {"date": "2022-05-20", "close": 12.29, "volume": 597932.0}, {"date": "2022-05-23", "close": 12.27, "volume": 717034.0}, {"date": "2022-05-24", "close": 12.5, "volume": 731790.0}, {"date": "2022-05-25", "close": 12.99, "volume": 897391.0}, {"date": "2022-05-26", "close": 13.32, "volume": 1224920.0}, {"date": "2022-05-27", "close": 13.55, "volume": 669671.0}, {"date": "2022-05-31", "close": 13.61, "volume": 490825.0}, {"date": "2022-06-01", "close": 13.71, "volume": 321382.0}, {"date": "2022-06-02", "close": 13.77, "volume": 393778.0}, {"date": "2022-06-03", "close": 13.47, "volume": 345591.0}, {"date": "2022-06-06", "close": 13.34, "volume": 225241.0}, {"date": "2022-06-07", "close": 13.37, "volume": 228872.0}, {"date": "2022-06-08", "close": 13.22, "volume": 465699.0}, {"date": "2022-06-09", "close": 13.03, "volume": 438812.0}, {"date": "2022-06-10", "close": 12.92, "volume": 876267.0}, {"date": "2022-06-13", "close": 12.48, "volume": 983871.0}, {"date": "2022-06-14", "close": 12.29, "volume": 494965.0}, {"date": "2022-06-15", "close": 12.24, "volume": 761352.0}, {"date": "2022-06-16", "close": 12.0, "volume": 759250.0}, {"date": "2022-06-17", "close": 12.03, "volume": 603235.0}, {"date": "2022-06-21", "close": 11.99, "volume": 643350.0}, {"date": "2022-06-22", "close": 12.09, "volume": 820376.0}, {"date": "2022-06-23", "close": 12.18, "volume": 912307.0}, {"date": "2022-06-24", "close": 12.27, "volume": 616558.0}, {"date": "2022-06-27", "close": 12.24, "volume": 827262.0}, {"date": "2022-06-28", "close": 12.25, "volume": 494155.0}, {"date": "2022-06-29", "close": 12.47, "volume": 727730.0}, {"date": "2022-06-30", "close": 12.56, "volume": 951852.0}, {"date": "2022-07-01", "close": 12.66, "volume": 425308.0}, {"date": "2022-07-05", "close": 12.79, "volume": 1163215.0}, {"date": "2022-07-06", "close": 12.87, "volume": 759808.0}, {"date": "2022-07-07", "close": 12.92, "volume": 532621.0}, {"date": "2022-07-08", "close": 12.99, "volume": 267049.0}, {"date": "2022-07-11", "close": 13.05, "volume": 508530.0}, {"date": "2022-07-12", "close": 13.09, "volume": 498090.0}, {"date": "2022-07-13", "close": 13.12, "volume": 652264.0}, {"date": "2022-07-14", "close": 13.05, "volume": 675528.0}, {"date": "2022-07-15", "close": 13.04, "volume": 762937.0}, {"date": "2022-07-18", "close": 12.89, "volume": 476558.0}, {"date": "2022-07-19", "close": 12.9, "volume": 421995.0}, {"date": "2022-07-20", "close": 12.89, "volume": 429284.0}, {"date": "2022-07-21", "close": 12.91, "volume": 618120.0}, {"date": "2022-07-22", "close": 12.96, "volume": 714763.0}, {"date": "2022-07-25", "close": 12.93, "volume": 425109.0}, {"date": "2022-07-26", "close": 13.0, "volume": 432045.0}, {"date": "2022-07-27", "close": 13.07, "volume": 688615.0}, {"date": "2022-07-28", "close": 13.23, "volume": 861311.0}, {"date": "2022-07-29", "close": 13.47, "volume": 496927.0}, {"date": "2022-08-01", "close": 13.53, "volume": 771371.0}, {"date": "2022-08-02", "close": 13.57, "volume": 407248.0}, {"date": "2022-08-03", "close": 13.66, "volume": 268129.0}, {"date": "2022-08-04", "close": 13.68, "volume": 232971.0}, {"date": "2022-08-05", "close": 13.51, "volume": 281719.0}, {"date": "2022-08-08", "close": 13.55, "volume": 248524.0}, {"date": "2022-08-09", "close": 13.57, "volume": 367939.0}, {"date": "2022-08-10", "close": 13.77, "volume": 555844.0}, {"date": "2022-08-11", "close": 13.83, "volume": 346113.0}, {"date": "2022-08-12", "close": 13.88, "volume": 160603.0}, {"date": "2022-08-15", "close": 13.89, "volume": 404879.0}, {"date": "2022-08-16", "close": 13.83, "volume": 263268.0}, {"date": "2022-08-17", "close": 13.6, "volume": 331950.0}, {"date": "2022-08-18", "close": 13.61, "volume": 475972.0}, {"date": "2022-08-19", "close": 13.43, "volume": 332072.0}, {"date": "2022-08-22", "close": 13.2, "volume": 492340.0}, {"date": "2022-08-23", "close": 13.3, "volume": 316846.0}, {"date": "2022-08-24", "close": 13.3, "volume": 297045.0}, {"date": "2022-08-25", "close": 13.32, "volume": 403618.0}, {"date": "2022-08-26", "close": 13.29, "volume": 585420.0}, {"date": "2022-08-29", "close": 12.92, "volume": 785353.0}, {"date": "2022-08-30", "close": 13.04, "volume": 514088.0}, {"date": "2022-08-31", "close": 12.95, "volume": 363214.0}, {"date": "2022-09-01", "close": 12.63, "volume": 1251746.0}, {"date": "2022-09-02", "close": 12.66, "volume": 325317.0}, {"date": "2022-09-06", "close": 12.48, "volume": 654457.0}, {"date": "2022-09-07", "close": 12.67, "volume": 468170.0}, {"date": "2022-09-08", "close": 12.57, "volume": 301344.0}, {"date": "2022-09-09", "close": 12.54, "volume": 357293.0}, {"date": "2022-09-12", "close": 12.53, "volume": 321943.0}, {"date": "2022-09-13", "close": 12.47, "volume": 334198.0}, {"date": "2022-09-14", "close": 12.43, "volume": 230103.0}, {"date": "2022-09-15", "close": 12.35, "volume": 426061.0}, {"date": "2022-09-16", "close": 12.16, "volume": 508912.0}, {"date": "2022-09-19", "close": 12.08, "volume": 545375.0}, {"date": "2022-09-20", "close": 12.02, "volume": 410210.0}, {"date": "2022-09-21", "close": 12.22, "volume": 462530.0}, {"date": "2022-09-22", "close": 12.02, "volume": 647016.0}, {"date": "2022-09-23", "close": 11.76, "volume": 1144582.0}, {"date": "2022-09-26", "close": 11.61, "volume": 720095.0}, {"date": "2022-09-27", "close": 11.67, "volume": 650203.0}, {"date": "2022-09-28", "close": 11.67, "volume": 731747.0}, {"date": "2022-09-29", "close": 11.36, "volume": 637140.0}, {"date": "2022-09-30", "close": 11.37, "volume": 925158.0}, {"date": "2022-10-03", "close": 11.63, "volume": 813760.0}, {"date": "2022-10-04", "close": 11.66, "volume": 870186.0}, {"date": "2022-10-05", "close": 11.55, "volume": 625889.0}, {"date": "2022-10-06", "close": 11.57, "volume": 736943.0}, {"date": "2022-10-07", "close": 11.54, "volume": 476520.0}, {"date": "2022-10-10", "close": 11.45, "volume": 263354.0}, {"date": "2022-10-11", "close": 11.49, "volume": 582310.0}, {"date": "2022-10-12", "close": 11.5, "volume": 468017.0}, {"date": "2022-10-13", "close": 11.35, "volume": 701635.0}, {"date": "2022-10-14", "close": 11.24, "volume": 389193.0}, {"date": "2022-10-17", "close": 11.17, "volume": 461424.0}, {"date": "2022-10-18", "close": 11.23, "volume": 829921.0}, {"date": "2022-10-19", "close": 11.11, "volume": 714521.0}, {"date": "2022-10-20", "close": 11.1, "volume": 677653.0}, {"date": "2022-10-21", "close": 11.02, "volume": 440975.0}, {"date": "2022-10-24", "close": 10.83, "volume": 509928.0}, {"date": "2022-10-25", "close": 10.87, "volume": 927197.0}, {"date": "2022-10-26", "close": 10.9, "volume": 1463721.0}, {"date": "2022-10-27", "close": 10.74, "volume": 1769668.0}, {"date": "2022-10-28", "close": 10.82, "volume": 1115549.0}, {"date": "2022-10-31", "close": 10.83, "volume": 1346688.0}, {"date": "2022-11-01", "close": 10.86, "volume": 1077736.0}, {"date": "2022-11-02", "close": 10.85, "volume": 781996.0}, {"date": "2022-11-03", "close": 10.83, "volume": 909444.0}, {"date": "2022-11-04", "close": 11.0, "volume": 987242.0}, {"date": "2022-11-07", "close": 10.95, "volume": 614725.0}, {"date": "2022-11-08", "close": 10.91, "volume": 908824.0}, {"date": "2022-11-09", "close": 10.85, "volume": 1016725.0}, {"date": "2022-11-10", "close": 11.32, "volume": 1158643.0}, {"date": "2022-11-11", "close": 11.4, "volume": 711111.0}, {"date": "2022-11-14", "close": 11.19, "volume": 495686.0}, {"date": "2022-11-15", "close": 11.32, "volume": 873116.0}, {"date": "2022-11-16", "close": 11.58, "volume": 1281609.0}, {"date": "2022-11-17", "close": 11.63, "volume": 1004841.0}, {"date": "2022-11-18", "close": 11.7, "volume": 711332.0}, {"date": "2022-11-21", "close": 11.79, "volume": 686080.0}, {"date": "2022-11-22", "close": 11.97, "volume": 572546.0}, {"date": "2022-11-23", "close": 12.05, "volume": 545522.0}, {"date": "2022-11-25", "close": 12.06, "volume": 151344.0}, {"date": "2022-11-28", "close": 12.06, "volume": 442226.0}, {"date": "2022-11-29", "close": 12.12, "volume": 589026.0}, {"date": "2022-11-30", "close": 12.35, "volume": 617156.0}, {"date": "2022-12-01", "close": 12.32, "volume": 658473.0}, {"date": "2022-12-02", "close": 12.29, "volume": 458874.0}, {"date": "2022-12-05", "close": 12.13, "volume": 607946.0}, {"date": "2022-12-06", "close": 12.12, "volume": 614012.0}, {"date": "2022-12-07", "close": 12.19, "volume": 706225.0}, {"date": "2022-12-08", "close": 12.11, "volume": 458962.0}, {"date": "2022-12-09", "close": 12.02, "volume": 676362.0}, {"date": "2022-12-12", "close": 12.09, "volume": 839542.0}, {"date": "2022-12-13", "close": 12.17, "volume": 659763.0}, {"date": "2022-12-14", "close": 12.13, "volume": 754341.0}, {"date": "2022-12-15", "close": 12.01, "volume": 955296.0}, {"date": "2022-12-16", "close": 11.93, "volume": 947944.0}, {"date": "2022-12-19", "close": 11.89, "volume": 897366.0}, {"date": "2022-12-20", "close": 11.84, "volume": 799207.0}, {"date": "2022-12-21", "close": 11.8, "volume": 968524.0}, {"date": "2022-12-22", "close": 11.8, "volume": 784389.0}, {"date": "2022-12-23", "close": 12.01, "volume": 1814045.0}, {"date": "2022-12-27", "close": 11.89, "volume": 1636410.0}, {"date": "2022-12-28", "close": 11.95, "volume": 1370410.0}, {"date": "2022-12-29", "close": 12.01, "volume": 994961.0}, {"date": "2022-12-30", "close": 12.08, "volume": 1225362.0}, {"date": "2023-01-03", "close": 12.28, "volume": 426540.0}, {"date": "2023-01-04", "close": 12.26, "volume": 443917.0}, {"date": "2023-01-05", "close": 12.03, "volume": 741116.0}, {"date": "2023-01-06", "close": 12.03, "volume": 852670.0}, {"date": "2023-01-09", "close": 12.07, "volume": 430813.0}, {"date": "2023-01-10", "close": 11.99, "volume": 544307.0}, {"date": "2023-01-11", "close": 12.02, "volume": 474253.0}, {"date": "2023-01-12", "close": 12.15, "volume": 681972.0}, {"date": "2023-01-13", "close": 12.08, "volume": 842492.0}, {"date": "2023-01-17", "close": 12.08, "volume": 662287.0}, {"date": "2023-01-18", "close": 12.27, "volume": 408566.0}, {"date": "2023-01-19", "close": 12.33, "volume": 368092.0}, {"date": "2023-01-20", "close": 12.5, "volume": 423919.0}, {"date": "2023-01-23", "close": 12.51, "volume": 433785.0}, {"date": "2023-01-24", "close": 12.55, "volume": 284532.0}, {"date": "2023-01-25", "close": 12.5, "volume": 632052.0}, {"date": "2023-01-26", "close": 12.35, "volume": 771774.0}, {"date": "2023-01-27", "close": 12.36, "volume": 599541.0}, {"date": "2023-01-30", "close": 12.37, "volume": 717032.0}, {"date": "2023-01-31", "close": 12.46, "volume": 360938.0}, {"date": "2023-02-01", "close": 12.47, "volume": 331555.0}, {"date": "2023-02-02", "close": 12.56, "volume": 510347.0}, {"date": "2023-02-03", "close": 12.5, "volume": 339994.0}, {"date": "2023-02-06", "close": 12.28, "volume": 530111.0}, {"date": "2023-02-07", "close": 12.42, "volume": 395905.0}, {"date": "2023-02-08", "close": 12.35, "volume": 522269.0}, {"date": "2023-02-09", "close": 12.25, "volume": 373120.0}, {"date": "2023-02-10", "close": 12.35, "volume": 381670.0}, {"date": "2023-02-13", "close": 12.34, "volume": 237151.0}, {"date": "2023-02-14", "close": 12.2, "volume": 272061.0}, {"date": "2023-02-15", "close": 12.15, "volume": 225865.0}, {"date": "2023-02-16", "close": 11.91, "volume": 768313.0}, {"date": "2023-02-17", "close": 11.87, "volume": 693866.0}, {"date": "2023-02-21", "close": 11.74, "volume": 622342.0}, {"date": "2023-02-22", "close": 11.72, "volume": 441446.0}, {"date": "2023-02-23", "close": 11.74, "volume": 535475.0}, {"date": "2023-02-24", "close": 11.6, "volume": 355362.0}, {"date": "2023-02-27", "close": 11.72, "volume": 396243.0}, {"date": "2023-02-28", "close": 11.73, "volume": 456720.0}, {"date": "2023-03-01", "close": 11.63, "volume": 420006.0}, {"date": "2023-03-02", "close": 11.54, "volume": 582243.0}, {"date": "2023-03-03", "close": 11.54, "volume": 727934.0}, {"date": "2023-03-06", "close": 11.49, "volume": 603101.0}, {"date": "2023-03-07", "close": 11.51, "volume": 645307.0}, {"date": "2023-03-08", "close": 11.58, "volume": 663831.0}, {"date": "2023-03-09", "close": 11.61, "volume": 676038.0}, {"date": "2023-03-10", "close": 11.63, "volume": 256676.0}, {"date": "2023-03-13", "close": 11.78, "volume": 752139.0}, {"date": "2023-03-14", "close": 11.72, "volume": 392881.0}, {"date": "2023-03-15", "close": 11.7, "volume": 333162.0}, {"date": "2023-03-16", "close": 11.75, "volume": 258521.0}, {"date": "2023-03-17", "close": 11.75, "volume": 247443.0}, {"date": "2023-03-20", "close": 11.68, "volume": 275632.0}, {"date": "2023-03-21", "close": 11.6, "volume": 312485.0}, {"date": "2023-03-22", "close": 11.65, "volume": 423572.0}, {"date": "2023-03-23", "close": 11.52, "volume": 1272178.0}, {"date": "2023-03-24", "close": 11.53, "volume": 428226.0}, {"date": "2023-03-27", "close": 11.54, "volume": 495055.0}, {"date": "2023-03-28", "close": 11.61, "volume": 374119.0}, {"date": "2023-03-29", "close": 11.65, "volume": 521041.0}, {"date": "2023-03-30", "close": 11.81, "volume": 309523.0}, {"date": "2023-03-31", "close": 11.95, "volume": 339641.0}, {"date": "2023-04-03", "close": 11.9, "volume": 539018.0}, {"date": "2023-04-04", "close": 11.85, "volume": 280542.0}, {"date": "2023-04-05", "close": 11.9, "volume": 401691.0}, {"date": "2023-04-06", "close": 11.89, "volume": 391169.0}, {"date": "2023-04-10", "close": 11.85, "volume": 774932.0}, {"date": "2023-04-11", "close": 11.96, "volume": 409439.0}, {"date": "2023-04-12", "close": 12.02, "volume": 619408.0}, {"date": "2023-04-13", "close": 11.97, "volume": 564414.0}, {"date": "2023-04-14", "close": 11.91, "volume": 827394.0}, {"date": "2023-04-17", "close": 11.81, "volume": 597690.0}, {"date": "2023-04-18", "close": 11.59, "volume": 684135.0}, {"date": "2023-04-19", "close": 11.53, "volume": 925292.0}, {"date": "2023-04-20", "close": 11.57, "volume": 481065.0}, {"date": "2023-04-21", "close": 11.58, "volume": 558438.0}, {"date": "2023-04-24", "close": 11.59, "volume": 360777.0}, {"date": "2023-04-25", "close": 11.63, "volume": 485411.0}, {"date": "2023-04-26", "close": 11.64, "volume": 549314.0}, {"date": "2023-04-27", "close": 11.65, "volume": 536593.0}, {"date": "2023-04-28", "close": 11.67, "volume": 438883.0}, {"date": "2023-05-01", "close": 11.53, "volume": 982668.0}, {"date": "2023-05-02", "close": 11.59, "volume": 614606.0}, {"date": "2023-05-03", "close": 11.62, "volume": 450923.0}, {"date": "2023-05-04", "close": 11.64, "volume": 570746.0}, {"date": "2023-05-05", "close": 11.73, "volume": 440917.0}, {"date": "2023-05-08", "close": 11.65, "volume": 494558.0}, {"date": "2023-05-09", "close": 11.7, "volume": 501643.0}, {"date": "2023-05-10", "close": 11.69, "volume": 398547.0}, {"date": "2023-05-11", "close": 11.7, "volume": 687508.0}, {"date": "2023-05-12", "close": 11.61, "volume": 366955.0}, {"date": "2023-05-15", "close": 11.6, "volume": 258149.0}, {"date": "2023-05-16", "close": 11.63, "volume": 363841.0}, {"date": "2023-05-17", "close": 11.59, "volume": 340540.0}, {"date": "2023-05-18", "close": 11.51, "volume": 246931.0}, {"date": "2023-05-19", "close": 11.39, "volume": 425945.0}, {"date": "2023-05-22", "close": 11.29, "volume": 555722.0}, {"date": "2023-05-23", "close": 11.23, "volume": 822002.0}, {"date": "2023-05-24", "close": 11.03, "volume": 668742.0}, {"date": "2023-05-25", "close": 11.17, "volume": 623583.0}, {"date": "2023-05-26", "close": 11.21, "volume": 321074.0}, {"date": "2023-05-30", "close": 11.32, "volume": 417641.0}, {"date": "2023-05-31", "close": 11.41, "volume": 456750.0}, {"date": "2023-06-01", "close": 11.52, "volume": 471606.0}, {"date": "2023-06-02", "close": 11.37, "volume": 464424.0}, {"date": "2023-06-05", "close": 11.46, "volume": 394869.0}, {"date": "2023-06-06", "close": 11.53, "volume": 257391.0}, {"date": "2023-06-07", "close": 11.46, "volume": 266722.0}, {"date": "2023-06-08", "close": 11.57, "volume": 331169.0}, {"date": "2023-06-09", "close": 11.59, "volume": 250725.0}, {"date": "2023-06-12", "close": 11.57, "volume": 465192.0}, {"date": "2023-06-13", "close": 11.51, "volume": 295658.0}, {"date": "2023-06-14", "close": 11.48, "volume": 414360.0}, {"date": "2023-06-15", "close": 11.52, "volume": 592149.0}, {"date": "2023-06-16", "close": 11.53, "volume": 224965.0}, {"date": "2023-06-20", "close": 11.57, "volume": 435680.0}, {"date": "2023-06-21", "close": 11.53, "volume": 307965.0}, {"date": "2023-06-22", "close": 11.51, "volume": 459905.0}, {"date": "2023-06-23", "close": 11.58, "volume": 324137.0}, {"date": "2023-06-26", "close": 11.69, "volume": 316837.0}, {"date": "2023-06-27", "close": 11.71, "volume": 415504.0}, {"date": "2023-06-28", "close": 11.8, "volume": 411653.0}, {"date": "2023-06-29", "close": 11.68, "volume": 394314.0}, {"date": "2023-06-30", "close": 11.66, "volume": 674404.0}, {"date": "2023-07-03", "close": 11.75, "volume": 171632.0}, {"date": "2023-07-05", "close": 11.66, "volume": 277010.0}, {"date": "2023-07-06", "close": 11.52, "volume": 505307.0}, {"date": "2023-07-07", "close": 11.54, "volume": 277437.0}, {"date": "2023-07-10", "close": 11.58, "volume": 259814.0}, {"date": "2023-07-11", "close": 11.55, "volume": 297301.0}, {"date": "2023-07-12", "close": 11.65, "volume": 277044.0}, {"date": "2023-07-13", "close": 11.75, "volume": 391799.0}, {"date": "2023-07-14", "close": 11.67, "volume": 297355.0}, {"date": "2023-07-17", "close": 11.61, "volume": 363411.0}, {"date": "2023-07-18", "close": 11.65, "volume": 459726.0}, {"date": "2023-07-19", "close": 11.74, "volume": 311651.0}, {"date": "2023-07-20", "close": 11.71, "volume": 287268.0}, {"date": "2023-07-21", "close": 11.77, "volume": 285005.0}, {"date": "2023-07-24", "close": 11.76, "volume": 517773.0}, {"date": "2023-07-25", "close": 11.71, "volume": 319721.0}, {"date": "2023-07-26", "close": 11.76, "volume": 323417.0}, {"date": "2023-07-27", "close": 11.68, "volume": 445317.0}, {"date": "2023-07-28", "close": 11.81, "volume": 510358.0}, {"date": "2023-07-31", "close": 11.83, "volume": 450268.0}, {"date": "2023-08-01", "close": 11.8, "volume": 579641.0}, {"date": "2023-08-02", "close": 11.71, "volume": 647041.0}, {"date": "2023-08-03", "close": 11.52, "volume": 482955.0}, {"date": "2023-08-04", "close": 11.55, "volume": 378611.0}, {"date": "2023-08-07", "close": 11.5, "volume": 487169.0}, {"date": "2023-08-08", "close": 11.51, "volume": 269818.0}, {"date": "2023-08-09", "close": 11.52, "volume": 316936.0}, {"date": "2023-08-10", "close": 11.47, "volume": 362615.0}, {"date": "2023-08-11", "close": 11.47, "volume": 368811.0}, {"date": "2023-08-14", "close": 11.43, "volume": 426747.0}, {"date": "2023-08-15", "close": 11.4, "volume": 287305.0}, {"date": "2023-08-16", "close": 11.28, "volume": 435770.0}, {"date": "2023-08-17", "close": 11.24, "volume": 431019.0}, {"date": "2023-08-18", "close": 11.23, "volume": 492443.0}, {"date": "2023-08-21", "close": 11.16, "volume": 350365.0}, {"date": "2023-08-22", "close": 11.16, "volume": 408875.0}, {"date": "2023-08-23", "close": 11.25, "volume": 467785.0}, {"date": "2023-08-24", "close": 11.18, "volume": 494691.0}, {"date": "2023-08-25", "close": 11.16, "volume": 463035.0}, {"date": "2023-08-28", "close": 11.18, "volume": 356470.0}, {"date": "2023-08-29", "close": 11.34, "volume": 493084.0}, {"date": "2023-08-30", "close": 11.36, "volume": 394842.0}, {"date": "2023-08-31", "close": 11.32, "volume": 524730.0}, {"date": "2023-09-01", "close": 11.32, "volume": 311404.0}, {"date": "2023-09-05", "close": 11.28, "volume": 363774.0}, {"date": "2023-09-06", "close": 11.24, "volume": 260963.0}, {"date": "2023-09-07", "close": 11.13, "volume": 540263.0}, {"date": "2023-09-08", "close": 11.07, "volume": 372695.0}, {"date": "2023-09-11", "close": 11.06, "volume": 607374.0}, {"date": "2023-09-12", "close": 11.01, "volume": 494843.0}, {"date": "2023-09-13", "close": 11.07, "volume": 822223.0}, {"date": "2023-09-14", "close": 10.95, "volume": 325282.0}, {"date": "2023-09-15", "close": 10.94, "volume": 434747.0}, {"date": "2023-09-18", "close": 10.9, "volume": 539224.0}, {"date": "2023-09-19", "close": 10.83, "volume": 837245.0}, {"date": "2023-09-20", "close": 10.86, "volume": 464254.0}, {"date": "2023-09-21", "close": 10.74, "volume": 592185.0}, {"date": "2023-09-22", "close": 10.73, "volume": 377707.0}, {"date": "2023-09-25", "close": 10.6, "volume": 888865.0}, {"date": "2023-09-26", "close": 10.55, "volume": 1460859.0}, {"date": "2023-09-27", "close": 10.44, "volume": 659281.0}, {"date": "2023-09-28", "close": 10.42, "volume": 1148854.0}, {"date": "2023-09-29", "close": 10.43, "volume": 702643.0}, {"date": "2023-10-02", "close": 10.34, "volume": 906020.0}, {"date": "2023-10-03", "close": 10.38, "volume": 961169.0}, {"date": "2023-10-04", "close": 10.44, "volume": 866644.0}, {"date": "2023-10-05", "close": 10.36, "volume": 512213.0}, {"date": "2023-10-06", "close": 10.35, "volume": 892707.0}, {"date": "2023-10-09", "close": 10.44, "volume": 439711.0}, {"date": "2023-10-10", "close": 10.52, "volume": 536435.0}, {"date": "2023-10-11", "close": 10.63, "volume": 412116.0}, {"date": "2023-10-12", "close": 10.45, "volume": 594012.0}, {"date": "2023-10-13", "close": 10.45, "volume": 459854.0}, {"date": "2023-10-16", "close": 10.36, "volume": 448495.0}, {"date": "2023-10-17", "close": 10.21, "volume": 571203.0}, {"date": "2023-10-18", "close": 10.08, "volume": 601510.0}, {"date": "2023-10-19", "close": 9.98, "volume": 786861.0}, {"date": "2023-10-20", "close": 9.93, "volume": 649437.0}, {"date": "2023-10-23", "close": 9.92, "volume": 1231575.0}, {"date": "2023-10-24", "close": 10.05, "volume": 948671.0}, {"date": "2023-10-25", "close": 9.87, "volume": 1043930.0}, {"date": "2023-10-26", "close": 9.96, "volume": 1051020.0}, {"date": "2023-10-27", "close": 10.01, "volume": 591776.0}, {"date": "2023-10-30", "close": 10.03, "volume": 553924.0}, {"date": "2023-10-31", "close": 10.1, "volume": 692726.0}, {"date": "2023-11-01", "close": 10.34, "volume": 1122587.0}, {"date": "2023-11-02", "close": 10.53, "volume": 937028.0}, {"date": "2023-11-03", "close": 10.78, "volume": 1206246.0}, {"date": "2023-11-06", "close": 10.78, "volume": 890762.0}, {"date": "2023-11-07", "close": 10.85, "volume": 1293848.0}, {"date": "2023-11-08", "close": 10.95, "volume": 724227.0}, {"date": "2023-11-09", "close": 10.76, "volume": 643943.0}, {"date": "2023-11-10", "close": 10.9, "volume": 1002226.0}, {"date": "2023-11-13", "close": 10.89, "volume": 388599.0}, {"date": "2023-11-14", "close": 11.06, "volume": 716698.0}, {"date": "2023-11-15", "close": 11.04, "volume": 785174.0}, {"date": "2023-11-16", "close": 11.23, "volume": 692431.0}, {"date": "2023-11-17", "close": 11.2, "volume": 468831.0}, {"date": "2023-11-20", "close": 11.22, "volume": 687214.0}, {"date": "2023-11-21", "close": 11.28, "volume": 566600.0}, {"date": "2023-11-22", "close": 11.34, "volume": 367617.0}, {"date": "2023-11-24", "close": 11.3, "volume": 200447.0}, {"date": "2023-11-27", "close": 11.27, "volume": 600436.0}, {"date": "2023-11-28", "close": 11.3, "volume": 826646.0}, {"date": "2023-11-29", "close": 11.5, "volume": 738181.0}, {"date": "2023-11-30", "close": 11.45, "volume": 826727.0}, {"date": "2023-12-01", "close": 11.64, "volume": 776907.0}, {"date": "2023-12-04", "close": 11.61, "volume": 798618.0}, {"date": "2023-12-05", "close": 11.58, "volume": 621126.0}, {"date": "2023-12-06", "close": 11.58, "volume": 932075.0}, {"date": "2023-12-07", "close": 11.64, "volume": 721990.0}, {"date": "2023-12-08", "close": 11.59, "volume": 709226.0}, {"date": "2023-12-11", "close": 11.58, "volume": 624750.0}, {"date": "2023-12-12", "close": 11.62, "volume": 726986.0}, {"date": "2023-12-13", "close": 11.68, "volume": 1145702.0}, {"date": "2023-12-14", "close": 11.84, "volume": 936476.0}, {"date": "2023-12-15", "close": 11.96, "volume": 1160996.0}, {"date": "2023-12-18", "close": 11.93, "volume": 862024.0}, {"date": "2023-12-19", "close": 11.93, "volume": 1009203.0}, {"date": "2023-12-20", "close": 11.83, "volume": 991529.0}, {"date": "2023-12-21", "close": 11.78, "volume": 631100.0}, {"date": "2023-12-22", "close": 11.81, "volume": 906154.0}, {"date": "2023-12-26", "close": 11.81, "volume": 974076.0}, {"date": "2023-12-27", "close": 11.84, "volume": 1007880.0}, {"date": "2023-12-28", "close": 11.77, "volume": 1102084.0}, {"date": "2023-12-29", "close": 11.82, "volume": 1029062.0}, {"date": "2024-01-02", "close": 11.91, "volume": 522098.0}, {"date": "2024-01-03", "close": 12.04, "volume": 592737.0}, {"date": "2024-01-04", "close": 11.99, "volume": 478460.0}, {"date": "2024-01-05", "close": 11.93, "volume": 546558.0}, {"date": "2024-01-08", "close": 12.05, "volume": 658039.0}, {"date": "2024-01-09", "close": 11.96, "volume": 397423.0}, {"date": "2024-01-10", "close": 11.87, "volume": 434140.0}, {"date": "2024-01-11", "close": 11.85, "volume": 688711.0}, {"date": "2024-01-12", "close": 11.87, "volume": 277279.0}, {"date": "2024-01-16", "close": 11.73, "volume": 344356.0}, {"date": "2024-01-17", "close": 11.59, "volume": 526774.0}, {"date": "2024-01-18", "close": 11.51, "volume": 502521.0}, {"date": "2024-01-19", "close": 11.63, "volume": 886307.0}, {"date": "2024-01-22", "close": 11.66, "volume": 570112.0}, {"date": "2024-01-23", "close": 11.56, "volume": 530976.0}, {"date": "2024-01-24", "close": 11.6, "volume": 429269.0}, {"date": "2024-01-25", "close": 11.65, "volume": 421300.0}, {"date": "2024-01-26", "close": 11.59, "volume": 469206.0}, {"date": "2024-01-29", "close": 11.73, "volume": 514175.0}, {"date": "2024-01-30", "close": 11.76, "volume": 532949.0}, {"date": "2024-01-31", "close": 11.89, "volume": 531464.0}, {"date": "2024-02-01", "close": 12.0, "volume": 673333.0}, {"date": "2024-02-02", "close": 11.93, "volume": 530957.0}, {"date": "2024-02-05", "close": 11.85, "volume": 619776.0}, {"date": "2024-02-06", "close": 11.98, "volume": 405253.0}, {"date": "2024-02-07", "close": 11.92, "volume": 497150.0}, {"date": "2024-02-08", "close": 11.87, "volume": 493065.0}, {"date": "2024-02-09", "close": 11.83, "volume": 395857.0}, {"date": "2024-02-12", "close": 11.87, "volume": 320789.0}, {"date": "2024-02-13", "close": 11.79, "volume": 615096.0}, {"date": "2024-02-14", "close": 11.81, "volume": 459077.0}, {"date": "2024-02-15", "close": 11.89, "volume": 436658.0}, {"date": "2024-02-16", "close": 11.86, "volume": 296226.0}, {"date": "2024-02-20", "close": 11.86, "volume": 373809.0}, {"date": "2024-02-21", "close": 11.92, "volume": 353125.0}, {"date": "2024-02-22", "close": 11.91, "volume": 387304.0}, {"date": "2024-02-23", "close": 11.92, "volume": 358379.0}, {"date": "2024-02-26", "close": 11.88, "volume": 336840.0}, {"date": "2024-02-27", "close": 11.83, "volume": 358524.0}, {"date": "2024-02-28", "close": 11.9, "volume": 368961.0}, {"date": "2024-02-29", "close": 11.95, "volume": 434685.0}, {"date": "2024-03-01", "close": 11.98, "volume": 458844.0}, {"date": "2024-03-04", "close": 11.98, "volume": 430128.0}, {"date": "2024-03-05", "close": 12.11, "volume": 477552.0}, {"date": "2024-03-06", "close": 12.14, "volume": 562159.0}, {"date": "2024-03-07", "close": 12.17, "volume": 478352.0}, {"date": "2024-03-08", "close": 12.15, "volume": 1000954.0}, {"date": "2024-03-11", "close": 12.14, "volume": 435750.0}, {"date": "2024-03-12", "close": 12.12, "volume": 609303.0}, {"date": "2024-03-13", "close": 12.13, "volume": 302638.0}, {"date": "2024-03-14", "close": 11.93, "volume": 513190.0}, {"date": "2024-03-15", "close": 11.99, "volume": 359840.0}, {"date": "2024-03-18", "close": 12.06, "volume": 389863.0}, {"date": "2024-03-19", "close": 12.01, "volume": 301202.0}, {"date": "2024-03-20", "close": 12.04, "volume": 348710.0}, {"date": "2024-03-21", "close": 12.03, "volume": 297686.0}, {"date": "2024-03-22", "close": 12.1, "volume": 261980.0}, {"date": "2024-03-25", "close": 12.09, "volume": 368363.0}, {"date": "2024-03-26", "close": 12.12, "volume": 499166.0}, {"date": "2024-03-27", "close": 12.17, "volume": 332349.0}, {"date": "2024-03-28", "close": 12.24, "volume": 606900.0}, {"date": "2024-04-01", "close": 12.1, "volume": 486313.0}, {"date": "2024-04-02", "close": 12.07, "volume": 832055.0}, {"date": "2024-04-03", "close": 11.98, "volume": 795135.0}, {"date": "2024-04-04", "close": 11.99, "volume": 396968.0}, {"date": "2024-04-05", "close": 11.94, "volume": 391645.0}, {"date": "2024-04-08", "close": 11.96, "volume": 487900.0}, {"date": "2024-04-09", "close": 11.96, "volume": 221397.0}, {"date": "2024-04-10", "close": 11.82, "volume": 455530.0}, {"date": "2024-04-11", "close": 11.86, "volume": 594770.0}, {"date": "2024-04-12", "close": 11.81, "volume": 297411.0}, {"date": "2024-04-15", "close": 11.69, "volume": 647926.0}, {"date": "2024-04-16", "close": 11.73, "volume": 969379.0}, {"date": "2024-04-17", "close": 11.82, "volume": 373748.0}, {"date": "2024-04-18", "close": 11.76, "volume": 302177.0}, {"date": "2024-04-19", "close": 11.76, "volume": 227409.0}, {"date": "2024-04-22", "close": 11.71, "volume": 381024.0}, {"date": "2024-04-23", "close": 11.8, "volume": 348713.0}, {"date": "2024-04-24", "close": 11.77, "volume": 445422.0}, {"date": "2024-04-25", "close": 11.67, "volume": 269065.0}, {"date": "2024-04-26", "close": 11.7, "volume": 391041.0}, {"date": "2024-04-29", "close": 11.73, "volume": 343239.0}, {"date": "2024-04-30", "close": 11.69, "volume": 352471.0}, {"date": "2024-05-01", "close": 11.74, "volume": 455303.0}, {"date": "2024-05-02", "close": 11.78, "volume": 256409.0}, {"date": "2024-05-03", "close": 11.88, "volume": 424062.0}, {"date": "2024-05-06", "close": 11.95, "volume": 401592.0}, {"date": "2024-05-07", "close": 12.06, "volume": 313810.0}, {"date": "2024-05-08", "close": 12.07, "volume": 493387.0}, {"date": "2024-05-09", "close": 12.1, "volume": 478475.0}, {"date": "2024-05-10", "close": 12.04, "volume": 250980.0}, {"date": "2024-05-13", "close": 12.0, "volume": 449044.0}, {"date": "2024-05-14", "close": 11.95, "volume": 494636.0}, {"date": "2024-05-15", "close": 12.06, "volume": 429275.0}, {"date": "2024-05-16", "close": 12.08, "volume": 276995.0}, {"date": "2024-05-17", "close": 12.06, "volume": 288304.0}, {"date": "2024-05-20", "close": 12.07, "volume": 323763.0}, {"date": "2024-05-21", "close": 12.06, "volume": 432821.0}, {"date": "2024-05-22", "close": 11.99, "volume": 392282.0}, {"date": "2024-05-23", "close": 11.89, "volume": 639830.0}, {"date": "2024-05-24", "close": 11.92, "volume": 349564.0}, {"date": "2024-05-28", "close": 11.83, "volume": 592514.0}, {"date": "2024-05-29", "close": 11.75, "volume": 507087.0}, {"date": "2024-05-30", "close": 11.8, "volume": 356922.0}, {"date": "2024-05-31", "close": 11.92, "volume": 284627.0}, {"date": "2024-06-03", "close": 11.98, "volume": 434346.0}, {"date": "2024-06-04", "close": 12.1, "volume": 332663.0}, {"date": "2024-06-05", "close": 12.15, "volume": 640774.0}, {"date": "2024-06-06", "close": 12.21, "volume": 622657.0}, {"date": "2024-06-07", "close": 12.21, "volume": 590464.0}, {"date": "2024-06-10", "close": 12.26, "volume": 453357.0}, {"date": "2024-06-11", "close": 12.27, "volume": 544141.0}, {"date": "2024-06-12", "close": 12.32, "volume": 528997.0}, {"date": "2024-06-13", "close": 12.37, "volume": 342519.0}, {"date": "2024-06-14", "close": 12.33, "volume": 466111.0}, {"date": "2024-06-17", "close": 12.34, "volume": 538123.0}, {"date": "2024-06-18", "close": 12.43, "volume": 396436.0}, {"date": "2024-06-20", "close": 12.42, "volume": 548981.0}, {"date": "2024-06-21", "close": 12.41, "volume": 392919.0}, {"date": "2024-06-24", "close": 12.39, "volume": 512981.0}, {"date": "2024-06-25", "close": 12.4, "volume": 404757.0}, {"date": "2024-06-26", "close": 12.37, "volume": 426540.0}, {"date": "2024-06-27", "close": 12.4, "volume": 406102.0}, {"date": "2024-06-28", "close": 12.35, "volume": 924919.0}, {"date": "2024-07-01", "close": 12.34, "volume": 509021.0}, {"date": "2024-07-02", "close": 12.38, "volume": 986812.0}, {"date": "2024-07-03", "close": 12.41, "volume": 651141.0}, {"date": "2024-07-05", "close": 12.39, "volume": 745313.0}, {"date": "2024-07-08", "close": 12.35, "volume": 718854.0}, {"date": "2024-07-09", "close": 12.33, "volume": 729661.0}, {"date": "2024-07-10", "close": 12.34, "volume": 1082506.0}, {"date": "2024-07-11", "close": 12.45, "volume": 803850.0}, {"date": "2024-07-12", "close": 12.54, "volume": 683572.0}, {"date": "2024-07-15", "close": 12.38, "volume": 742329.0}, {"date": "2024-07-16", "close": 12.36, "volume": 876864.0}, {"date": "2024-07-17", "close": 12.36, "volume": 564232.0}, {"date": "2024-07-18", "close": 12.3, "volume": 829250.0}, {"date": "2024-07-19", "close": 12.29, "volume": 1484520.0}, {"date": "2024-07-22", "close": 12.32, "volume": 772086.0}, {"date": "2024-07-23", "close": 12.33, "volume": 805182.0}, {"date": "2024-07-24", "close": 12.25, "volume": 740480.0}, {"date": "2024-07-25", "close": 12.33, "volume": 1068512.0}, {"date": "2024-07-26", "close": 12.41, "volume": 284035.0}, {"date": "2024-07-29", "close": 12.39, "volume": 335141.0}, {"date": "2024-07-30", "close": 12.55, "volume": 629437.0}, {"date": "2024-07-31", "close": 12.63, "volume": 712130.0}, {"date": "2024-08-01", "close": 12.81, "volume": 2173824.0}, {"date": "2024-08-02", "close": 12.88, "volume": 744064.0}, {"date": "2024-08-05", "close": 12.75, "volume": 1234108.0}, {"date": "2024-08-06", "close": 12.86, "volume": 679883.0}, {"date": "2024-08-07", "close": 12.85, "volume": 922855.0}, {"date": "2024-08-08", "close": 12.83, "volume": 462548.0}, {"date": "2024-08-09", "close": 12.81, "volume": 781261.0}, {"date": "2024-08-12", "close": 12.79, "volume": 502724.0}, {"date": "2024-08-13", "close": 12.79, "volume": 782038.0}, {"date": "2024-08-14", "close": 12.81, "volume": 740338.0}, {"date": "2024-08-15", "close": 12.66, "volume": 742435.0}, {"date": "2024-08-16", "close": 12.69, "volume": 518011.0}, {"date": "2024-08-19", "close": 12.69, "volume": 542144.0}, {"date": "2024-08-20", "close": 12.73, "volume": 407873.0}, {"date": "2024-08-21", "close": 12.74, "volume": 446327.0}, {"date": "2024-08-22", "close": 12.7, "volume": 326704.0}, {"date": "2024-08-23", "close": 12.72, "volume": 417062.0}, {"date": "2024-08-26", "close": 12.74, "volume": 378578.0}, {"date": "2024-08-27", "close": 12.74, "volume": 490975.0}, {"date": "2024-08-28", "close": 12.72, "volume": 598448.0}, {"date": "2024-08-29", "close": 12.73, "volume": 616147.0}, {"date": "2024-08-30", "close": 12.75, "volume": 762378.0}, {"date": "2024-09-03", "close": 12.8, "volume": 726181.0}, {"date": "2024-09-04", "close": 12.84, "volume": 792324.0}, {"date": "2024-09-05", "close": 12.85, "volume": 871080.0}, {"date": "2024-09-06", "close": 12.83, "volume": 995620.0}, {"date": "2024-09-09", "close": 12.88, "volume": 701202.0}, {"date": "2024-09-10", "close": 12.92, "volume": 1628966.0}, {"date": "2024-09-11", "close": 12.96, "volume": 1255296.0}, {"date": "2024-09-12", "close": 13.05, "volume": 1140334.0}, {"date": "2024-09-13", "close": 12.98, "volume": 704128.0}, {"date": "2024-09-16", "close": 12.98, "volume": 493549.0}, {"date": "2024-09-17", "close": 12.98, "volume": 954236.0}, {"date": "2024-09-18", "close": 12.97, "volume": 603292.0}, {"date": "2024-09-19", "close": 13.03, "volume": 685457.0}, {"date": "2024-09-20", "close": 13.01, "volume": 418661.0}, {"date": "2024-09-23", "close": 12.98, "volume": 648777.0}, {"date": "2024-09-24", "close": 12.99, "volume": 637456.0}, {"date": "2024-09-25", "close": 12.91, "volume": 449260.0}, {"date": "2024-09-26", "close": 12.93, "volume": 432132.0}, {"date": "2024-09-27", "close": 13.01, "volume": 438350.0}, {"date": "2024-09-30", "close": 13.1, "volume": 719750.0}, {"date": "2024-10-01", "close": 13.1, "volume": 1013642.0}, {"date": "2024-10-02", "close": 13.04, "volume": 617794.0}, {"date": "2024-10-03", "close": 13.04, "volume": 683611.0}, {"date": "2024-10-04", "close": 13.0, "volume": 655458.0}, {"date": "2024-10-07", "close": 12.88, "volume": 712566.0}, {"date": "2024-10-08", "close": 12.88, "volume": 789163.0}, {"date": "2024-10-09", "close": 12.86, "volume": 804345.0}, {"date": "2024-10-10", "close": 12.88, "volume": 639697.0}, {"date": "2024-10-11", "close": 12.94, "volume": 510757.0}, {"date": "2024-10-14", "close": 12.89, "volume": 437302.0}, {"date": "2024-10-15", "close": 12.85, "volume": 630461.0}, {"date": "2024-10-16", "close": 12.89, "volume": 563932.0}, {"date": "2024-10-17", "close": 12.89, "volume": 630068.0}, {"date": "2024-10-18", "close": 12.92, "volume": 421238.0}, {"date": "2024-10-21", "close": 12.79, "volume": 449594.0}, {"date": "2024-10-22", "close": 12.79, "volume": 456901.0}, {"date": "2024-10-23", "close": 12.61, "volume": 761318.0}, {"date": "2024-10-24", "close": 12.54, "volume": 676520.0}, {"date": "2024-10-25", "close": 12.56, "volume": 601553.0}, {"date": "2024-10-28", "close": 12.54, "volume": 648662.0}, {"date": "2024-10-29", "close": 12.5, "volume": 640735.0}, {"date": "2024-10-30", "close": 12.57, "volume": 335481.0}, {"date": "2024-10-31", "close": 12.69, "volume": 562969.0}, {"date": "2024-11-01", "close": 12.5, "volume": 1818269.0}, {"date": "2024-11-04", "close": 12.45, "volume": 1132058.0}, {"date": "2024-11-05", "close": 12.58, "volume": 362774.0}, {"date": "2024-11-06", "close": 12.47, "volume": 850215.0}, {"date": "2024-11-07", "close": 12.55, "volume": 701206.0}, {"date": "2024-11-08", "close": 12.62, "volume": 949501.0}, {"date": "2024-11-11", "close": 12.68, "volume": 435112.0}, {"date": "2024-11-12", "close": 12.65, "volume": 513512.0}, {"date": "2024-11-13", "close": 12.64, "volume": 646779.0}, {"date": "2024-11-14", "close": 12.67, "volume": 529166.0}, {"date": "2024-11-15", "close": 12.59, "volume": 464932.0}, {"date": "2024-11-18", "close": 12.56, "volume": 476728.0}, {"date": "2024-11-19", "close": 12.58, "volume": 369626.0}, {"date": "2024-11-20", "close": 12.58, "volume": 463647.0}, {"date": "2024-11-21", "close": 12.62, "volume": 259152.0}, {"date": "2024-11-22", "close": 12.71, "volume": 369104.0}, {"date": "2024-11-25", "close": 12.69, "volume": 672330.0}, {"date": "2024-11-26", "close": 12.75, "volume": 549812.0}, {"date": "2024-11-27", "close": 12.95, "volume": 525402.0}, {"date": "2024-11-29", "close": 13.03, "volume": 279790.0}, {"date": "2024-12-02", "close": 13.05, "volume": 593174.0}, {"date": "2024-12-03", "close": 13.02, "volume": 590105.0}, {"date": "2024-12-04", "close": 13.05, "volume": 575166.0}, {"date": "2024-12-05", "close": 12.92, "volume": 578528.0}, {"date": "2024-12-06", "close": 13.02, "volume": 519893.0}, {"date": "2024-12-09", "close": 13.01, "volume": 409214.0}, {"date": "2024-12-10", "close": 13.0, "volume": 504166.0}, {"date": "2024-12-11", "close": 13.0, "volume": 678529.0}, {"date": "2024-12-12", "close": 12.86, "volume": 949742.0}, {"date": "2024-12-13", "close": 12.7, "volume": 772475.0}, {"date": "2024-12-16", "close": 12.63, "volume": 1007392.0}, {"date": "2024-12-17", "close": 12.53, "volume": 1265870.0}, {"date": "2024-12-18", "close": 12.39, "volume": 1027165.0}, {"date": "2024-12-19", "close": 12.21, "volume": 1379167.0}, {"date": "2024-12-20", "close": 12.27, "volume": 912571.0}, {"date": "2024-12-23", "close": 12.2, "volume": 748816.0}, {"date": "2024-12-24", "close": 12.17, "volume": 740124.0}, {"date": "2024-12-26", "close": 12.28, "volume": 1143400.0}, {"date": "2024-12-27", "close": 12.12, "volume": 1240231.0}, {"date": "2024-12-30", "close": 12.12, "volume": 1363073.0}, {"date": "2024-12-31", "close": 12.17, "volume": 1743144.0}, {"date": "2025-01-02", "close": 12.34, "volume": 508413.0}, {"date": "2025-01-03", "close": 12.42, "volume": 612131.0}, {"date": "2025-01-06", "close": 12.39, "volume": 589269.0}, {"date": "2025-01-07", "close": 12.34, "volume": 530160.0}, {"date": "2025-01-08", "close": 12.23, "volume": 1024158.0}, {"date": "2025-01-10", "close": 12.16, "volume": 919460.0}, {"date": "2025-01-13", "close": 12.15, "volume": 744096.0}, {"date": "2025-01-14", "close": 12.21, "volume": 522449.0}, {"date": "2025-01-15", "close": 12.24, "volume": 602360.0}, {"date": "2025-01-16", "close": 12.23, "volume": 480760.0}, {"date": "2025-01-17", "close": 12.26, "volume": 375347.0}, {"date": "2025-01-21", "close": 12.38, "volume": 526449.0}, {"date": "2025-01-22", "close": 12.37, "volume": 439037.0}, {"date": "2025-01-23", "close": 12.29, "volume": 511917.0}, {"date": "2025-01-24", "close": 12.35, "volume": 262309.0}, {"date": "2025-01-27", "close": 12.42, "volume": 526259.0}, {"date": "2025-01-28", "close": 12.35, "volume": 551953.0}, {"date": "2025-01-29", "close": 12.35, "volume": 350609.0}, {"date": "2025-01-30", "close": 12.43, "volume": 337273.0}, {"date": "2025-01-31", "close": 12.58, "volume": 492916.0}, {"date": "2025-02-03", "close": 12.59, "volume": 777387.0}, {"date": "2025-02-04", "close": 12.62, "volume": 494540.0}, {"date": "2025-02-05", "close": 12.65, "volume": 494600.0}, {"date": "2025-02-06", "close": 12.62, "volume": 458671.0}, {"date": "2025-02-07", "close": 12.57, "volume": 358814.0}, {"date": "2025-02-10", "close": 12.61, "volume": 379091.0}, {"date": "2025-02-11", "close": 12.6, "volume": 360585.0}, {"date": "2025-02-12", "close": 12.49, "volume": 699366.0}, {"date": "2025-02-13", "close": 12.6, "volume": 496736.0}, {"date": "2025-02-14", "close": 12.67, "volume": 445450.0}, {"date": "2025-02-18", "close": 12.68, "volume": 494742.0}, {"date": "2025-02-19", "close": 12.63, "volume": 444889.0}, {"date": "2025-02-20", "close": 12.64, "volume": 448827.0}, {"date": "2025-02-21", "close": 12.64, "volume": 288353.0}, {"date": "2025-02-24", "close": 12.63, "volume": 288321.0}, {"date": "2025-02-25", "close": 12.69, "volume": 431281.0}, {"date": "2025-02-26", "close": 12.68, "volume": 506793.0}, {"date": "2025-02-27", "close": 12.63, "volume": 528643.0}, {"date": "2025-02-28", "close": 12.68, "volume": 535774.0}, {"date": "2025-03-03", "close": 12.66, "volume": 463852.0}, {"date": "2025-03-04", "close": 12.63, "volume": 640465.0}, {"date": "2025-03-05", "close": 12.63, "volume": 582404.0}, {"date": "2025-03-06", "close": 12.51, "volume": 470145.0}, {"date": "2025-03-07", "close": 12.43, "volume": 548517.0}, {"date": "2025-03-10", "close": 12.44, "volume": 377442.0}, {"date": "2025-03-11", "close": 12.44, "volume": 396976.0}, {"date": "2025-03-12", "close": 12.42, "volume": 372144.0}, {"date": "2025-03-13", "close": 12.39, "volume": 348925.0}, {"date": "2025-03-14", "close": 12.26, "volume": 403830.0}, {"date": "2025-03-17", "close": 12.24, "volume": 491240.0}, {"date": "2025-03-18", "close": 12.22, "volume": 503680.0}, {"date": "2025-03-19", "close": 12.11, "volume": 544733.0}, {"date": "2025-03-20", "close": 12.18, "volume": 670935.0}, {"date": "2025-03-21", "close": 12.24, "volume": 404601.0}, {"date": "2025-03-24", "close": 12.26, "volume": 400602.0}, {"date": "2025-03-25", "close": 12.2, "volume": 351678.0}, {"date": "2025-03-26", "close": 12.03, "volume": 562645.0}, {"date": "2025-03-27", "close": 12.04, "volume": 333413.0}, {"date": "2025-03-28", "close": 12.09, "volume": 290858.0}, {"date": "2025-03-31", "close": 12.23, "volume": 442908.0}, {"date": "2025-04-01", "close": 12.35, "volume": 516866.0}, {"date": "2025-04-02", "close": 12.27, "volume": 274490.0}, {"date": "2025-04-03", "close": 12.28, "volume": 422408.0}, {"date": "2025-04-04", "close": 11.96, "volume": 1167106.0}, {"date": "2025-04-07", "close": 11.67, "volume": 1269352.0}, {"date": "2025-04-08", "close": 11.34, "volume": 1158785.0}, {"date": "2025-04-09", "close": 11.69, "volume": 1845030.0}, {"date": "2025-04-10", "close": 11.47, "volume": 838695.0}, {"date": "2025-04-11", "close": 11.5, "volume": 520409.0}, {"date": "2025-04-14", "close": 11.61, "volume": 589010.0}, {"date": "2025-04-15", "close": 11.6, "volume": 453017.0}, {"date": "2025-04-16", "close": 11.54, "volume": 254937.0}, {"date": "2025-04-17", "close": 11.6, "volume": 430212.0}, {"date": "2025-04-21", "close": 11.42, "volume": 539079.0}, {"date": "2025-04-22", "close": 11.48, "volume": 393072.0}, {"date": "2025-04-23", "close": 11.59, "volume": 419568.0}, {"date": "2025-04-24", "close": 11.73, "volume": 498502.0}, {"date": "2025-04-25", "close": 11.84, "volume": 301771.0}, {"date": "2025-04-28", "close": 11.84, "volume": 405572.0}, {"date": "2025-04-29", "close": 11.82, "volume": 375886.0}, {"date": "2025-04-30", "close": 11.91, "volume": 545434.0}, {"date": "2025-05-01", "close": 11.99, "volume": 555509.0}, {"date": "2025-05-02", "close": 12.0, "volume": 315722.0}, {"date": "2025-05-05", "close": 11.95, "volume": 286510.0}, {"date": "2025-05-06", "close": 11.97, "volume": 389566.0}, {"date": "2025-05-07", "close": 11.99, "volume": 286562.0}, {"date": "2025-05-08", "close": 12.0, "volume": 274953.0}, {"date": "2025-05-09", "close": 12.03, "volume": 441536.0}, {"date": "2025-05-12", "close": 12.02, "volume": 376632.0}, {"date": "2025-05-13", "close": 11.98, "volume": 416034.0}, {"date": "2025-05-14", "close": 11.88, "volume": 438942.0}, {"date": "2025-05-15", "close": 11.92, "volume": 371008.0}, {"date": "2025-05-16", "close": 11.92, "volume": 399460.0}, {"date": "2025-05-19", "close": 11.93, "volume": 354240.0}, {"date": "2025-05-20", "close": 11.89, "volume": 319113.0}, {"date": "2025-05-21", "close": 11.71, "volume": 533614.0}, {"date": "2025-05-22", "close": 11.75, "volume": 559270.0}, {"date": "2025-05-23", "close": 11.72, "volume": 253875.0}, {"date": "2025-05-27", "close": 11.87, "volume": 483518.0}, {"date": "2025-05-28", "close": 11.81, "volume": 293263.0}, {"date": "2025-05-29", "close": 11.81, "volume": 376826.0}, {"date": "2025-05-30", "close": 11.88, "volume": 376944.0}, {"date": "2025-06-02", "close": 11.86, "volume": 589656.0}, {"date": "2025-06-03", "close": 11.8, "volume": 442528.0}, {"date": "2025-06-04", "close": 11.86, "volume": 472646.0}, {"date": "2025-06-05", "close": 11.86, "volume": 368432.0}, {"date": "2025-06-06", "close": 11.83, "volume": 335066.0}, {"date": "2025-06-09", "close": 11.86, "volume": 487835.0}, {"date": "2025-06-10", "close": 11.87, "volume": 360890.0}, {"date": "2025-06-11", "close": 11.91, "volume": 450916.0}, {"date": "2025-06-12", "close": 11.95, "volume": 457026.0}, {"date": "2025-06-13", "close": 11.85, "volume": 382159.0}, {"date": "2025-06-16", "close": 11.78, "volume": 680911.0}, {"date": "2025-06-17", "close": 11.79, "volume": 425873.0}, {"date": "2025-06-18", "close": 11.75, "volume": 300075.0}, {"date": "2025-06-20", "close": 11.76, "volume": 353005.0}, {"date": "2025-06-23", "close": 11.76, "volume": 415870.0}, {"date": "2025-06-24", "close": 11.81, "volume": 380414.0}, {"date": "2025-06-25", "close": 11.82, "volume": 431674.0}, {"date": "2025-06-26", "close": 11.85, "volume": 424036.0}, {"date": "2025-06-27", "close": 11.87, "volume": 357189.0}, {"date": "2025-06-30", "close": 11.92, "volume": 615454.0}, {"date": "2025-07-01", "close": 11.98, "volume": 583285.0}, {"date": "2025-07-02", "close": 12.02, "volume": 406019.0}, {"date": "2025-07-03", "close": 12.0, "volume": 282517.0}, {"date": "2025-07-07", "close": 11.99, "volume": 417984.0}, {"date": "2025-07-08", "close": 11.97, "volume": 419963.0}, {"date": "2025-07-09", "close": 11.98, "volume": 299058.0}, {"date": "2025-07-10", "close": 11.99, "volume": 508415.0}, {"date": "2025-07-11", "close": 11.93, "volume": 422984.0}, {"date": "2025-07-14", "close": 11.96, "volume": 693546.0}, {"date": "2025-07-15", "close": 11.85, "volume": 404029.0}, {"date": "2025-07-16", "close": 11.75, "volume": 579604.0}, {"date": "2025-07-17", "close": 11.7, "volume": 526761.0}, {"date": "2025-07-18", "close": 11.55, "volume": 564577.0}, {"date": "2025-07-21", "close": 11.55, "volume": 545024.0}, {"date": "2025-07-22", "close": 11.64, "volume": 597755.0}, {"date": "2025-07-23", "close": 11.58, "volume": 492876.0}, {"date": "2025-07-24", "close": 11.59, "volume": 500558.0}, {"date": "2025-07-25", "close": 11.63, "volume": 536674.0}, {"date": "2025-07-28", "close": 11.64, "volume": 576726.0}, {"date": "2025-07-29", "close": 11.66, "volume": 530871.0}, {"date": "2025-07-30", "close": 11.63, "volume": 577158.0}, {"date": "2025-07-31", "close": 11.7, "volume": 629417.0}, {"date": "2025-08-01", "close": 11.87, "volume": 854906.0}, {"date": "2025-08-04", "close": 11.83, "volume": 587912.0}, {"date": "2025-08-05", "close": 11.89, "volume": 428677.0}, {"date": "2025-08-06", "close": 11.92, "volume": 544242.0}, {"date": "2025-08-07", "close": 11.95, "volume": 486552.0}, {"date": "2025-08-08", "close": 11.99, "volume": 379044.0}, {"date": "2025-08-11", "close": 11.98, "volume": 538337.0}, {"date": "2025-08-12", "close": 11.95, "volume": 476674.0}, {"date": "2025-08-13", "close": 12.01, "volume": 526346.0}, {"date": "2025-08-14", "close": 11.95, "volume": 468351.0}, {"date": "2025-08-15", "close": 11.87, "volume": 517146.0}, {"date": "2025-08-18", "close": 11.83, "volume": 406393.0}, {"date": "2025-08-19", "close": 11.79, "volume": 327577.0}, {"date": "2025-08-20", "close": 11.74, "volume": 514405.0}, {"date": "2025-08-21", "close": 11.76, "volume": 431943.0}, {"date": "2025-08-22", "close": 11.89, "volume": 641952.0}, {"date": "2025-08-25", "close": 11.93, "volume": 598572.0}, {"date": "2025-08-26", "close": 11.94, "volume": 402519.0}, {"date": "2025-08-27", "close": 11.92, "volume": 639031.0}, {"date": "2025-08-28", "close": 11.9, "volume": 477345.0}, {"date": "2025-08-29", "close": 11.97, "volume": 665428.0}, {"date": "2025-09-02", "close": 11.93, "volume": 485710.0}, {"date": "2025-09-03", "close": 11.91, "volume": 580360.0}, {"date": "2025-09-04", "close": 11.95, "volume": 546133.0}, {"date": "2025-09-05", "close": 12.19, "volume": 785783.0}, {"date": "2025-09-08", "close": 12.42, "volume": 693923.0}, {"date": "2025-09-09", "close": 12.37, "volume": 689491.0}, {"date": "2025-09-10", "close": 12.44, "volume": 642651.0}, {"date": "2025-09-11", "close": 12.47, "volume": 557812.0}, {"date": "2025-09-12", "close": 12.45, "volume": 507217.0}, {"date": "2025-09-15", "close": 12.39, "volume": 433942.0}, {"date": "2025-09-16", "close": 12.38, "volume": 451883.0}, {"date": "2025-09-17", "close": 12.33, "volume": 929153.0}, {"date": "2025-09-18", "close": 12.24, "volume": 545373.0}, {"date": "2025-09-19", "close": 12.3, "volume": 523967.0}, {"date": "2025-09-22", "close": 12.28, "volume": 319180.0}, {"date": "2025-09-23", "close": 12.47, "volume": 549014.0}, {"date": "2025-09-24", "close": 12.41, "volume": 350991.0}, {"date": "2025-09-25", "close": 12.39, "volume": 526718.0}, {"date": "2025-09-26", "close": 12.42, "volume": 207334.0}, {"date": "2025-09-29", "close": 12.38, "volume": 394287.0}, {"date": "2025-09-30", "close": 12.56, "volume": 507980.0}, {"date": "2025-10-01", "close": 12.68, "volume": 678714.0}, {"date": "2025-10-02", "close": 12.62, "volume": 524132.0}, {"date": "2025-10-03", "close": 12.47, "volume": 537491.0}, {"date": "2025-10-06", "close": 12.36, "volume": 557483.0}, {"date": "2025-10-07", "close": 12.35, "volume": 631407.0}, {"date": "2025-10-08", "close": 12.53, "volume": 333040.0}, {"date": "2025-10-09", "close": 12.53, "volume": 322789.0}, {"date": "2025-10-10", "close": 12.54, "volume": 328341.0}, {"date": "2025-10-13", "close": 12.63, "volume": 225092.0}, {"date": "2025-10-14", "close": 12.58, "volume": 345688.0}, {"date": "2025-10-15", "close": 12.5, "volume": 382208.0}, {"date": "2025-10-16", "close": 12.45, "volume": 398305.0}, {"date": "2025-10-17", "close": 12.44, "volume": 429191.0}, {"date": "2025-10-20", "close": 12.47, "volume": 338065.0}, {"date": "2025-10-21", "close": 12.43, "volume": 427528.0}, {"date": "2025-10-22", "close": 12.33, "volume": 609381.0}, {"date": "2025-10-23", "close": 12.43, "volume": 437210.0}, {"date": "2025-10-24", "close": 12.47, "volume": 402536.0}, {"date": "2025-10-27", "close": 12.5, "volume": 422531.0}, {"date": "2025-10-28", "close": 12.52, "volume": 439848.0}, {"date": "2025-10-29", "close": 12.49, "volume": 616942.0}, {"date": "2025-10-30", "close": 12.45, "volume": 377455.0}, {"date": "2025-10-31", "close": 12.63, "volume": 530200.0}, {"date": "2025-11-03", "close": 12.56, "volume": 515467.0}, {"date": "2025-11-04", "close": 12.61, "volume": 480628.0}, {"date": "2025-11-05", "close": 12.6, "volume": 426679.0}, {"date": "2025-11-06", "close": 12.61, "volume": 363703.0}, {"date": "2025-11-07", "close": 12.55, "volume": 562558.0}, {"date": "2025-11-10", "close": 12.61, "volume": 607219.0}, {"date": "2025-11-11", "close": 12.79, "volume": 592470.0}, {"date": "2025-11-12", "close": 12.74, "volume": 461113.0}, {"date": "2025-11-13", "close": 12.72, "volume": 387227.0}, {"date": "2025-11-14", "close": 12.59, "volume": 369747.0}, {"date": "2025-11-17", "close": 12.59, "volume": 375540.0}, {"date": "2025-11-18", "close": 12.53, "volume": 428582.0}, {"date": "2025-11-19", "close": 12.56, "volume": 365254.0}, {"date": "2025-11-20", "close": 12.52, "volume": 432818.0}, {"date": "2025-11-21", "close": 12.55, "volume": 397644.0}, {"date": "2025-11-24", "close": 12.62, "volume": 512735.0}, {"date": "2025-11-25", "close": 12.63, "volume": 878611.0}, {"date": "2025-11-26", "close": 12.69, "volume": 368839.0}, {"date": "2025-11-28", "close": 12.73, "volume": 345168.0}, {"date": "2025-12-01", "close": 12.66, "volume": 736528.0}, {"date": "2025-12-02", "close": 12.71, "volume": 538139.0}, {"date": "2025-12-03", "close": 12.75, "volume": 663980.0}, {"date": "2025-12-04", "close": 12.78, "volume": 691208.0}, {"date": "2025-12-05", "close": 12.74, "volume": 656133.0}, {"date": "2025-12-08", "close": 12.68, "volume": 553128.0}, {"date": "2025-12-09", "close": 12.72, "volume": 547752.0}, {"date": "2025-12-10", "close": 12.73, "volume": 478401.0}, {"date": "2025-12-11", "close": 12.74, "volume": 690972.0}, {"date": "2025-12-12", "close": 12.71, "volume": 638677.0}, {"date": "2025-12-15", "close": 12.67, "volume": 541972.0}, {"date": "2025-12-16", "close": 12.6, "volume": 788137.0}, {"date": "2025-12-17", "close": 12.64, "volume": 621138.0}, {"date": "2025-12-18", "close": 12.67, "volume": 541327.0}, {"date": "2025-12-19", "close": 12.49, "volume": 840969.0}, {"date": "2025-12-22", "close": 12.5, "volume": 796923.0}, {"date": "2025-12-23", "close": 12.5, "volume": 860502.0}, {"date": "2025-12-24", "close": 12.5, "volume": 435406.0}, {"date": "2025-12-26", "close": 12.44, "volume": 653313.0}, {"date": "2025-12-29", "close": 12.49, "volume": 820562.0}, {"date": "2025-12-30", "close": 12.64, "volume": 823194.0}, {"date": "2025-12-31", "close": 12.58, "volume": 752244.0}, {"date": "2026-01-02", "close": 12.64, "volume": 437464.0}, {"date": "2026-01-05", "close": 12.66, "volume": 520728.0}, {"date": "2026-01-06", "close": 12.72, "volume": 382514.0}, {"date": "2026-01-07", "close": 12.67, "volume": 642182.0}, {"date": "2026-01-08", "close": 12.63, "volume": 539475.0}, {"date": "2026-01-09", "close": 12.72, "volume": 467065.0}, {"date": "2026-01-12", "close": 12.72, "volume": 587471.0}, {"date": "2026-01-13", "close": 12.69, "volume": 766481.0}, {"date": "2026-01-14", "close": 12.71, "volume": 848587.0}, {"date": "2026-01-15", "close": 12.66, "volume": 710304.0}, {"date": "2026-01-16", "close": 12.61, "volume": 424112.0}, {"date": "2026-01-20", "close": 12.55, "volume": 419130.0}, {"date": "2026-01-21", "close": 12.41, "volume": 1310296.0}, {"date": "2026-01-22", "close": 12.27, "volume": 1805342.0}, {"date": "2026-01-23", "close": 12.2, "volume": 1236177.0}, {"date": "2026-01-26", "close": 12.19, "volume": 768576.0}, {"date": "2026-01-27", "close": 12.35, "volume": 603831.0}, {"date": "2026-01-28", "close": 12.39, "volume": 721122.0}, {"date": "2026-01-29", "close": 12.35, "volume": 712843.0}, {"date": "2026-01-30", "close": 12.43, "volume": 790182.0}, {"date": "2026-02-02", "close": 12.48, "volume": 622436.0}, {"date": "2026-02-03", "close": 12.51, "volume": 615728.0}, {"date": "2026-02-04", "close": 12.59, "volume": 821974.0}, {"date": "2026-02-05", "close": 12.66, "volume": 601573.0}, {"date": "2026-02-06", "close": 12.77, "volume": 921962.0}, {"date": "2026-02-09", "close": 12.93, "volume": 670239.0}, {"date": "2026-02-10", "close": 12.9, "volume": 512219.0}, {"date": "2026-02-11", "close": 12.97, "volume": 476013.0}, {"date": "2026-02-12", "close": 12.99, "volume": 541466.0}, {"date": "2026-02-13", "close": 12.97, "volume": 515784.0}, {"date": "2026-02-17", "close": 12.93, "volume": 489691.0}, {"date": "2026-02-18", "close": 12.89, "volume": 454474.0}, {"date": "2026-02-19", "close": 12.88, "volume": 636921.0}, {"date": "2026-02-20", "close": 12.87, "volume": 388419.0}, {"date": "2026-02-23", "close": 12.82, "volume": 622214.0}, {"date": "2026-02-24", "close": 13.0, "volume": 633706.0}, {"date": "2026-02-25", "close": 12.96, "volume": 412570.0}, {"date": "2026-02-26", "close": 12.92, "volume": 404879.0}, {"date": "2026-02-27", "close": 12.95, "volume": 521708.0}, {"date": "2026-03-02", "close": 12.97, "volume": 819989.0}, {"date": "2026-03-03", "close": 12.88, "volume": 625544.0}, {"date": "2026-03-04", "close": 12.8, "volume": 582333.0}, {"date": "2026-03-05", "close": 12.73, "volume": 618832.0}, {"date": "2026-03-06", "close": 12.75, "volume": 496685.0}, {"date": "2026-03-09", "close": 12.73, "volume": 355918.0}, {"date": "2026-03-10", "close": 12.76, "volume": 476828.0}, {"date": "2026-03-11", "close": 12.72, "volume": 518643.0}, {"date": "2026-03-12", "close": 12.6, "volume": 463459.0}, {"date": "2026-03-13", "close": 12.51, "volume": 328788.0}, {"date": "2026-03-16", "close": 12.56, "volume": 382943.0}, {"date": "2026-03-17", "close": 12.61, "volume": 329021.0}, {"date": "2026-03-18", "close": 12.58, "volume": 359205.0}, {"date": "2026-03-19", "close": 12.52, "volume": 457726.0}, {"date": "2026-03-20", "close": 12.26, "volume": 981553.0}, {"date": "2026-03-23", "close": 12.25, "volume": 718823.0}, {"date": "2026-03-24", "close": 12.09, "volume": 868313.0}, {"date": "2026-03-25", "close": 12.24, "volume": 595207.0}, {"date": "2026-03-26", "close": 11.97, "volume": 785166.0}, {"date": "2026-03-27", "close": 11.93, "volume": 732004.0}, {"date": "2026-03-30", "close": 11.87, "volume": 777867.0}, {"date": "2026-03-31", "close": 12.18, "volume": 855920.0}, {"date": "2026-04-01", "close": 12.39, "volume": 889740.0}, {"date": "2026-04-02", "close": 12.34, "volume": 670786.0}, {"date": "2026-04-06", "close": 12.24, "volume": 866342.0}, {"date": "2026-04-07", "close": 12.26, "volume": 689576.0}, {"date": "2026-04-08", "close": 12.5, "volume": 618568.0}, {"date": "2026-04-09", "close": 12.59, "volume": 438857.0}, {"date": "2026-04-10", "close": 12.56, "volume": 346392.0}, {"date": "2026-04-13", "close": 12.69, "volume": 672794.0}, {"date": "2026-04-14", "close": 12.62, "volume": 496803.0}, {"date": "2026-04-15", "close": 12.54, "volume": 356423.0}, {"date": "2026-04-16", "close": 12.51, "volume": 386989.0}, {"date": "2026-04-17", "close": 12.55, "volume": 596241.0}, {"date": "2026-04-20", "close": 12.63, "volume": 342274.0}, {"date": "2026-04-21", "close": 12.62, "volume": 489557.0}, {"date": "2026-04-22", "close": 12.61, "volume": 344916.0}, {"date": "2026-04-23", "close": 12.61, "volume": 337437.0}, {"date": "2026-04-24", "close": 12.59, "volume": 277117.0}, {"date": "2026-04-27", "close": 12.63, "volume": 385774.0}, {"date": "2026-04-28", "close": 12.61, "volume": 316726.0}, {"date": "2026-04-29", "close": 12.54, "volume": 499649.0}, {"date": "2026-04-30", "close": 12.59, "volume": 603363.0}, {"date": "2026-05-01", "close": 12.57, "volume": 618888.0}, {"date": "2026-05-04", "close": 12.4, "volume": 1018676.0}, {"date": "2026-05-05", "close": 12.56, "volume": 627781.0}, {"date": "2026-05-06", "close": 12.67, "volume": 581405.0}, {"date": "2026-05-07", "close": 12.63, "volume": 414399.0}, {"date": "2026-05-08", "close": 12.67, "volume": 364966.0}, {"date": "2026-05-11", "close": 12.64, "volume": 538482.0}, {"date": "2026-05-12", "close": 12.6, "volume": 405952.0}, {"date": "2026-05-13", "close": 12.58, "volume": 385688.0}, {"date": "2026-05-14", "close": 12.55, "volume": 477389.0}, {"date": "2026-05-15", "close": 12.34, "volume": 594409.0}, {"date": "2026-05-18", "close": 12.19, "volume": 693390.0}, {"date": "2026-05-19", "close": 12.1, "volume": 619134.0}, {"date": "2026-05-20", "close": 12.32, "volume": 881427.0}, {"date": "2026-05-21", "close": 12.3, "volume": 432621.0}, {"date": "2026-05-22", "close": 12.33, "volume": 332450.0}, {"date": "2026-05-26", "close": 12.44, "volume": 792811.0}, {"date": "2026-05-27", "close": 12.45, "volume": 442433.0}, {"date": "2026-05-28", "close": 12.53, "volume": 464473.0}, {"date": "2026-05-29", "close": 12.61, "volume": 593218.0}, {"date": "2026-06-01", "close": 12.57, "volume": 596048.0}, {"date": "2026-06-02", "close": 12.59, "volume": 404826.0}, {"date": "2026-06-03", "close": 12.48, "volume": 577380.0}, {"date": "2026-06-04", "close": 12.63, "volume": 344241.0}, {"date": "2026-06-05", "close": 12.58, "volume": 414699.0}, {"date": "2026-06-08", "close": 12.52, "volume": 473111.0}, {"date": "2026-06-09", "close": 12.66, "volume": 687670.0}, {"date": "2026-06-10", "close": 12.65, "volume": 700146.0}, {"date": "2026-06-11", "close": 12.7, "volume": 521547.0}, {"date": "2026-06-12", "close": 12.64, "volume": 534451.0}, {"date": "2026-06-15", "close": 12.61, "volume": 546492.0}, {"date": "2026-06-16", "close": 12.61, "volume": 254510.0}, {"date": "2026-06-17", "close": 12.6, "volume": 468388.0}, {"date": "2026-06-18", "close": 12.7, "volume": 819416.0}, {"date": "2026-06-22", "close": 12.63, "volume": 535649.0}, {"date": "2026-06-23", "close": 12.63, "volume": 341991.0}, {"date": "2026-06-24", "close": 12.68, "volume": 392758.0}, {"date": "2026-06-25", "close": 12.59, "volume": 671666.0}, {"date": "2026-06-26", "close": 12.72, "volume": 390678.0}, {"date": "2026-06-29", "close": 12.72, "volume": 427841.0}, {"date": "2026-06-30", "close": 12.68, "volume": 720519.0}, {"date": "2026-07-01", "close": 12.68, "volume": 598131.0}, {"date": "2026-07-02", "close": 12.63, "volume": 658712.0}, {"date": "2026-07-06", "close": 12.71, "volume": 631843.0}, {"date": "2026-07-07", "close": 12.62, "volume": 480156.0}, {"date": "2026-07-08", "close": 12.63, "volume": 518444.0}, {"date": "2026-07-09", "close": 12.64, "volume": 501494.0}, {"date": "2026-07-10", "close": 12.6, "volume": 552744.0}, {"date": "2026-07-13", "close": 12.55, "volume": 682886.0}, {"date": "2026-07-14", "close": 12.63, "volume": 575709.0}, {"date": "2026-07-15", "close": 12.53, "volume": 397815.0}, {"date": "2026-07-16", "close": 12.46, "volume": 510935.0}, {"date": "2026-07-17", "close": 12.48, "volume": 402586.0}, {"date": "2026-07-20", "close": 12.44, "volume": 374131.0}, {"date": "2026-07-21", "close": 12.4, "volume": 418809.0}, {"date": "2026-07-22", "close": 12.37, "volume": 476596.0}, {"date": "2026-07-23", "close": 12.26, "volume": 443622.0}, {"date": "2026-07-24", "close": 12.22, "volume": 543172.0}, {"date": "2026-07-27", "close": 12.26, "volume": 482367.0}, {"date": "2026-07-28", "close": 12.33, "volume": 502026.0}, {"date": "2026-07-29", "close": 12.25, "volume": 537664.0}, {"date": "2026-07-30", "close": 12.29, "volume": 716191.0}, {"date": "2026-07-31", "close": 12.2, "volume": 460788.0}, {"date": "2026-08-03", "close": 12.19, "volume": 680286.0}, {"date": "2026-08-04", "close": 12.36, "volume": 1553835.0}, {"date": "2026-08-05", "close": 12.31, "volume": 435321.0}, {"date": "2026-08-06", "close": 12.37, "volume": 388344.0}, {"date": "2026-08-07", "close": 12.46, "volume": 534114.0}, {"date": "2026-08-10", "close": 12.37, "volume": 448741.0}, {"date": "2026-08-11", "close": 12.31, "volume": 519461.0}, {"date": "2026-08-12", "close": 12.34, "volume": 474019.0}, {"date": "2026-08-13", "close": 12.45, "volume": 423168.0}, {"date": "2026-08-14", "close": 12.42, "volume": 425123.0}], "refreshing": true}