{"ticker": "MHD", "overview": {"cik": "1034665", "ticker": "MHD", "name": "BLACKROCK MUNIHOLDINGS FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335639", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-297656", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066813", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-258539", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258526", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIHOLDINGS FUND, INC.", "accession": "0001193125-26-144963", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031797", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000243", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIHOLDINGS FUND, INC. [MHD]", "accession": "0001193125-26-082731", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-078709", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-078665", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072535", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047038", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047001", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047000", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046992", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046989", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046987", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046968", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046232", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIHOLDINGS FUND (MHD/BLE) - 425", "accession": "0001193125-26-043133", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIHOLDINGS FUND (MHD/BYM) - 425", "accession": "0001193125-26-043131", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIHOLDINGS FUND (MHD/MUE) - 425", "accession": "0001193125-26-043129", "price_sensitive": false}]}, "description": "BLACKROCK MUNIHOLDINGS FUND, INC. trades as MHD on the NYSE and is registered in the United States. Privy Trades holds 62 insider filings for the company, from March 2003 to February 2026. Across those, 17 insiders disclosed 23 open-market purchases totalling $639.20K against 10 sales totalling $167.60M. The most recent filing on record is dated 5 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 23, "buy_sum": 639204.845, "sell_n": 10, "sell_sum": 167597720.02, "net": -166958515.175, "insiders": 17, "first_date": "2003-03-03", "last_date": "2026-02-23"}, "metrics": {"ticker": "MHD", "has_prices": true, "as_of": "2026-08-07", "last": 11.62, "prev_close": 11.6, "change": 0.019999999999999574, "change_pct": 0.001724137931034446, "session_volume": 472387.0, "vwap_5": 11.580706765946804, "vwap_20": 11.647749645430746, "vwap_60": 11.675846962715354, "vwap_250": 11.67660926252332, "high_52w": 12.01, "low_52w": 11.17, "avg_volume_20": 284218.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-258526", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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 MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526258526/0001193125-26-258526-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221261}, {"id": "13DG-0001193125-26-258539", "src": "13DG", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Blackrock Muniholdings FUND, Inc.", "who_key": "BLACKROCK MUNIHOLDINGS FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIHOLDINGS FUND, INC. moves to a 100% activist stake in MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/0001193125-26-258539-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-02", "mins": 221261}, {"id": "0001193125-26-072535", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 8074.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MHD is selling \u2014 $8K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526072535/0001193125-26-072535-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0001193125-26-046232", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526046232/0001193125-26-046232-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-046968", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526046968/0001193125-26-046968-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-046987", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526046987/0001193125-26-046987-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-046989", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526046989/0001193125-26-046989-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-046992", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Kevin Maloney", "who_key": "Maloney Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526046992/0001193125-26-046992-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-047000", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526047000/0001193125-26-047000-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-047001", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526047001/0001193125-26-047001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-047038", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526047038/0001193125-26-047038-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-078665", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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 MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526078665/0001193125-26-078665-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-036248", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526036248/0001193125-26-036248-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398381}, {"id": "0001193125-26-036265", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000119312526036265/0001193125-26-036265-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398381}, {"id": "0000950170-24-118898", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120.88499999999999, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $120 of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000095017024118898/0000950170-24-118898-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057901}, {"id": "0000950170-23-072249", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000095017023072249/0000950170-23-072249-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510061}, {"id": "0000950170-23-066502", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000095017023066502/0000950170-23-066502-index.htm", "trade_date": "2023-11-24", "timestamp": "2023-11-24", "mins": 1547501}, {"id": "0000899243-22-003131", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 307366.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $307K of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924322003131/0000899243-22-003131-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515181}, {"id": "0000899243-21-010887", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924321010887/0000899243-21-010887-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974541}, {"id": "0000899243-21-010890", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924321010890/0000899243-21-010890-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974541}, {"id": "0000899243-21-010896", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Frank Fabozzi", "who_key": "FABOZZI FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924321010896/0000899243-21-010896-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974541}, {"id": "0000899243-21-010902", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924321010902/0000899243-21-010902-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974541}, {"id": "0000899243-21-010914", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924321010914/0000899243-21-010914-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974541}, {"id": "0000899243-21-010922", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924321010922/0000899243-21-010922-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974541}, {"id": "0001209191-19-004045", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1376.1, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919119004045/0001209191-19-004045-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100621}, {"id": "0001209191-19-003870", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154.1, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919119003870/0001209191-19-003870-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102061}, {"id": "0001209191-18-064271", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 21774.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $22K of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919118064271/0001209191-18-064271-index.htm", "trade_date": "2018-12-26", "timestamp": "2018-12-26", "mins": 4130861}, {"id": "0000899243-17-023170", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "J.P. Morgan Taxable PUTTERs/Taxable DRIVERs, Series t0017 Trust", "who_key": "J.P. Morgan Taxable PUTTERs/Taxable DRIVERs, Series T0017 Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 83700000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $83.7M of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924317023170/0000899243-17-023170-index.htm", "trade_date": "2017-09-28", "timestamp": "2017-09-28", "mins": 4784621}, {"id": "0001209191-16-092971", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25378.5, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919116092971/0001209191-16-092971-index.htm", "trade_date": "2016-01-20", "timestamp": "2016-01-20", "mins": 5673101}, {"id": "0001209191-14-074419", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13208.080000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $13K of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919114074419/0001209191-14-074419-index.htm", "trade_date": "2014-12-09", "timestamp": "2014-12-09", "mins": 6259181}], "recent_buys": [{"id": "0000950170-24-118898", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120.88499999999999, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $120 of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000095017024118898/0000950170-24-118898-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057901}, {"id": "0000899243-22-003131", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 307366.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $307K of MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924322003131/0000899243-22-003131-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515181}, {"id": "0001209191-19-004045", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1376.1, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919119004045/0001209191-19-004045-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100621}, {"id": "0001209191-19-003870", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154.1, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919119003870/0001209191-19-003870-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102061}, {"id": "0001209191-16-092971", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25378.5, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919116092971/0001209191-16-092971-index.htm", "trade_date": "2016-01-20", "timestamp": "2016-01-20", "mins": 5673101}, {"id": "0001209191-13-045087", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10560.97, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919113045087/0001209191-13-045087-index.htm", "trade_date": "2013-09-20", "timestamp": "2013-09-20", "mins": 6899981}, {"id": "0000932440-11-001252", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND INC", "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": 1426.8, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MHD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011001252/0000932440-11-001252-index.htm", "trade_date": "2011-12-16", "timestamp": "2011-12-16", "mins": 7827341}, {"id": "0000932440-11-000799", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND INC", "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": 19431.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000799/0000932440-11-000799-index.htm", "trade_date": "2011-06-16", "timestamp": "2011-06-16", "mins": 8090861}, {"id": "0000932440-11-000643", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND INC", "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": 11648.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MHD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000643/0000932440-11-000643-index.htm", "trade_date": "2011-04-05", "timestamp": "2011-04-05", "mins": 8194541}, {"id": "0000932440-11-000504", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND INC", "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": 10172.34, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000504/0000932440-11-000504-index.htm", "trade_date": "2011-02-10", "timestamp": "2011-02-10", "mins": 8272301}, {"id": "0000932440-11-000218", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND INC", "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": 90555.4, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000218/0000932440-11-000218-index.htm", "trade_date": "2010-12-02", "timestamp": "2010-12-02", "mins": 8373101}, {"id": "0001209191-09-004556", "src": "INSIDERS", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND INC", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8960.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919109004556/0001209191-09-004556-index.htm", "trade_date": "2009-01-22", "timestamp": "2009-01-22", "mins": 9350861}], "institutional": [{"id": "13DG-0001193125-26-258539", "src": "13DG", "ticker": "MHD", "cik": "1034665", "company": "BLACKROCK MUNIHOLDINGS FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS FUND, INC.", "who": "Blackrock Muniholdings FUND, Inc.", "who_key": "BLACKROCK MUNIHOLDINGS FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIHOLDINGS FUND, INC. moves to a 100% activist stake in MHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/0001193125-26-258539-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-02", "mins": 221261}], "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": "Blackrock MuniHoldings Fund, Inc. Common Stock", "new_value": "BLACKROCK MUNIHOLDINGS FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001034665", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001034665", "applied": 1, "detected_at": "2026-10-26T02:16:48.702683"}]}, "key_people": [{"who": "JPMorgan Chase Bank, National Association", "who_key": "JPMorgan Chase Bank, National Association", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 83700000.0, "net": -83700000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83700000.0, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919112015805/0001209191-12-015805-index.htm"}], "latest": {"action": "SELL", "amount": 83700000.0, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919112015805/0001209191-12-015805-index.htm"}}, {"who": "J.P. Morgan Taxable PUTTERs/Taxable DRIVERs, Series t0017 Trust", "who_key": "J.P. Morgan Taxable PUTTERs/Taxable DRIVERs, Series T0017 Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 83700000.0, "net": -83700000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83700000.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924317023170/0000899243-17-023170-index.htm"}], "latest": {"action": "SELL", "amount": 83700000.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924317023170/0000899243-17-023170-index.htm"}}, {"who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 332744.5, "sold": 21774.45, "net": 310970.05, "trades": 3, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 307366.0, "date": "2022-01-21", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924322003131/0000899243-22-003131-index.htm"}, {"action": "SELL", "amount": 21774.45, "date": "2018-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919118064271/0001209191-18-064271-index.htm"}, {"action": "BUY", "amount": 25378.5, "date": "2016-01-20", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000120919116092971/0001209191-16-092971-index.htm"}], "latest": {"action": "BUY", "amount": 307366.0, "date": "2022-01-21", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000089924322003131/0000899243-22-003131-index.htm"}}, {"who": "Kenneth A. Jacob", "who_key": "JACOB KENNETH A", "role": "Managing Director and Co-Head", "person_type": "EXEC", "person_label": "Execs", "bought": 53322.0, "sold": 99006.0, "net": -45684.0, "trades": 4, "top_score": 49.6, "lean": "selling", "history": [{"action": "SELL", "amount": 99006.0, "date": "2005-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769505000522/0001287695-05-000522-index.htm"}, {"action": "BUY", "amount": 4047.0, "date": "2004-05-05", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769504000122/0001287695-04-000122-index.htm"}, {"action": "BUY", "amount": 7245.0, "date": "2004-04-14", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000108149904000004/0001081499-04-000004-index.htm"}, {"action": "BUY", "amount": 42030.0, "date": "2003-03-03", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000108149904000003/0001081499-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 99006.0, "date": "2005-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769505000522/0001287695-05-000522-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": 133233.54, "sold": 0, "net": 133233.54, "trades": 5, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1426.8, "date": "2011-12-16", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011001252/0000932440-11-001252-index.htm"}, {"action": "BUY", "amount": 19431.0, "date": "2011-06-16", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000799/0000932440-11-000799-index.htm"}, {"action": "BUY", "amount": 11648.0, "date": "2011-04-05", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000643/0000932440-11-000643-index.htm"}, {"action": "BUY", "amount": 10172.34, "date": "2011-02-10", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000504/0000932440-11-000504-index.htm"}, {"action": "BUY", "amount": 90555.4, "date": "2010-12-02", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011000218/0000932440-11-000218-index.htm"}], "latest": {"action": "BUY", "amount": 1426.8, "date": "2011-12-16", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000093244011001252/0000932440-11-001252-index.htm"}}, {"who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 24669.0, "sold": 31435.1, "net": -6766.0999999999985, "trades": 3, "top_score": 39.2, "lean": "selling", "history": [{"action": "SELL", "amount": 31435.1, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769505000521/0001287695-05-000521-index.htm"}, {"action": "BUY", "amount": 14330.0, "date": "2004-04-27", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769504000058/0001287695-04-000058-index.htm"}, {"action": "BUY", "amount": 10339.0, "date": "2004-04-13", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000108149604000002/0001081496-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 31435.1, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769505000521/0001287695-05-000521-index.htm"}}, {"who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 49484.0, "sold": 0, "net": 49484.0, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49484.0, "date": "2003-09-12", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000108148503000001/0001081485-03-000001-index.htm"}], "latest": {"action": "BUY", "amount": 49484.0, "date": "2003-09-12", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000108148503000001/0001081485-03-000001-index.htm"}}, {"who": "John M. Loffredo", "who_key": "LOFFREDO JOHN M", "role": "Vice President & Portfolio Mgr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19978.75, "sold": 24006.13, "net": -4027.380000000001, "trades": 3, "top_score": 35.9, "lean": "selling", "history": [{"action": "SELL", "amount": 147.87, "date": "2006-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000006510306000006/0000065103-06-000006-index.htm"}, {"action": "SELL", "amount": 23858.260000000002, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000128769505000227/0001287695-05-000227-index.htm"}, {"action": "BUY", "amount": 19978.75, "date": "2004-04-20", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000108150504000001/0001081505-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 147.87, "date": "2006-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1034665/000006510306000006/0000065103-06-000006-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335639", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-297656", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066813", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-258539", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258526", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIHOLDINGS FUND, INC.", "accession": "0001193125-26-144963", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031797", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000243", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIHOLDINGS FUND, INC. [MHD]", "accession": "0001193125-26-082731", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-078709", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-078665", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072535", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047038", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047001", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047000", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046992", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046989", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046987", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046968", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046232", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIHOLDINGS FUND (MHD/BLE) - 425", "accession": "0001193125-26-043133", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIHOLDINGS FUND (MHD/BYM) - 425", "accession": "0001193125-26-043131", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIHOLDINGS FUND (MHD/MUE) - 425", "accession": "0001193125-26-043129", "price_sensitive": false}], "performance": {"ticker": "MHD", "has_prices": true, "summary": {"n": 23, "avg": -0.33903090507163436, "win_rate": 0.0, "best": -0.038079470198675566, "worst": -0.3705308775731312, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120.88499999999999, "date": "2024-10-29", "score": 15.6, "ref_price": 12.08, "return": -0.038079470198675566}, {"who": "Hayes Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 307366.0, "date": "2022-01-21", "score": 39.9, "ref_price": 15.36, "return": -0.24348958333333334}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1376.1, "date": "2019-01-16", "score": 34.5, "ref_price": 15.21, "return": -0.23602892833662073}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154.1, "date": "2019-01-15", "score": 15.7, "ref_price": 15.29, "return": -0.24002616088947026}, {"who": "Hayes Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25378.5, "date": "2016-01-20", "score": 27.1, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10560.97, "date": "2013-09-20", "score": 27.8, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1426.8, "date": "2011-12-16", "score": 17.1, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19431.0, "date": "2011-06-16", "score": 28.2, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11648.0, "date": "2011-04-05", "score": 25.7, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10172.34, "date": "2011-02-10", "score": 40.1, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90555.4, "date": "2010-12-02", "score": 51.0, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8960.0, "date": "2009-01-22", "score": 27.0, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "FABOZZI FRANK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147.0, "date": "2008-03-27", "score": 15.7, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "Harris Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1595.0, "date": "2008-02-11", "score": 20.0, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1424.0, "date": "2007-12-21", "score": 19.6, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "Beckwith George Nicholas III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1435.0, "date": "2007-12-20", "score": 19.6, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "JACOB KENNETH A", "person_type": "EXEC", "person_label": "Execs", "role": "Manager Director & Co-Head", "amount": 4047.0, "date": "2004-05-05", "score": 24.2, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "DIMELLA ROBERT A", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 14330.0, "date": "2004-04-27", "score": 39.2, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "LOFFREDO JOHN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Portfolio Mgr", "amount": 19978.75, "date": "2004-04-20", "score": 35.9, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "JACOB KENNETH A", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director and Co-Head", "amount": 7245.0, "date": "2004-04-14", "score": 27.5, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "DIMELLA ROBERT A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Portfolio Mgr.", "amount": 10339.0, "date": "2004-04-13", "score": 32.7, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "BURKE DONALD C", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 49484.0, "date": "2003-09-12", "score": 40.9, "ref_price": 18.46, "return": -0.3705308775731312}, {"who": "JACOB KENNETH A", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director and Co-Head", "amount": 42030.0, "date": "2003-03-03", "score": 49.6, "ref_price": 18.46, "return": -0.3705308775731312}]}, "price_series": [{"date": "2016-08-01", "close": 18.46, "volume": 26822.0}, {"date": "2016-08-02", "close": 18.42, "volume": 13123.0}, {"date": "2016-08-03", "close": 18.55, "volume": 16319.0}, {"date": "2016-08-04", "close": 18.65, "volume": 20100.0}, {"date": "2016-08-05", "close": 18.69, "volume": 15118.0}, {"date": "2016-08-08", "close": 18.76, "volume": 13603.0}, {"date": "2016-08-09", "close": 18.8, "volume": 10594.0}, {"date": "2016-08-10", "close": 18.9165, "volume": 14779.0}, {"date": "2016-08-11", "close": 18.7898, "volume": 5527.0}, {"date": "2016-08-12", "close": 18.8283, "volume": 6498.0}, {"date": "2016-08-15", "close": 18.735, "volume": 16423.0}, {"date": "2016-08-16", "close": 18.74, "volume": 22074.0}, {"date": "2016-08-17", "close": 18.62, "volume": 16377.0}, {"date": "2016-08-18", "close": 18.58, "volume": 8461.0}, {"date": "2016-08-19", "close": 18.58, "volume": 9943.0}, {"date": "2016-08-22", "close": 18.53, "volume": 44149.0}, {"date": "2016-08-23", "close": 18.8, "volume": 46127.0}, {"date": "2016-08-24", "close": 18.72, "volume": 22028.0}, {"date": "2016-08-25", "close": 18.59, "volume": 27985.0}, {"date": "2016-08-26", "close": 18.5, "volume": 14298.0}, {"date": "2016-08-29", "close": 18.47, "volume": 24738.0}, {"date": "2016-08-30", "close": 18.52, "volume": 10551.0}, {"date": "2016-08-31", "close": 18.37, "volume": 37118.0}, {"date": "2016-09-01", "close": 18.29, "volume": 24728.0}, {"date": "2016-09-02", "close": 18.21, "volume": 22573.0}, {"date": "2016-09-06", "close": 18.44, "volume": 43325.0}, {"date": "2016-09-07", "close": 18.38, "volume": 41093.0}, {"date": "2016-09-08", "close": 18.37, "volume": 10650.0}, {"date": "2016-09-09", "close": 18.15, "volume": 47652.0}, {"date": "2016-09-12", "close": 18.09, "volume": 39011.0}, {"date": "2016-09-13", "close": 17.92, "volume": 28657.0}, {"date": "2016-09-14", "close": 17.94, "volume": 13458.0}, {"date": "2016-09-15", "close": 18.04, "volume": 18720.0}, {"date": "2016-09-16", "close": 17.98, "volume": 20693.0}, {"date": "2016-09-19", "close": 17.97, "volume": 15742.0}, {"date": "2016-09-20", "close": 18.0, "volume": 14272.0}, {"date": "2016-09-21", "close": 18.14, "volume": 14180.0}, {"date": "2016-09-22", "close": 18.27, "volume": 30710.0}, {"date": "2016-09-23", "close": 18.24, "volume": 23073.0}, {"date": "2016-09-26", "close": 18.28, "volume": 5693.0}, {"date": "2016-09-27", "close": 18.32, "volume": 7665.0}, {"date": "2016-09-28", "close": 18.51, "volume": 23455.0}, {"date": "2016-09-29", "close": 18.35, "volume": 31057.0}, {"date": "2016-09-30", "close": 18.41, "volume": 12456.0}, {"date": "2016-10-03", "close": 18.37, "volume": 7529.0}, {"date": "2016-10-04", "close": 18.21, "volume": 18078.0}, {"date": "2016-10-05", "close": 18.1, "volume": 11542.0}, {"date": "2016-10-06", "close": 18.03, "volume": 15236.0}, {"date": "2016-10-07", "close": 17.99, "volume": 9095.0}, {"date": "2016-10-10", "close": 17.9524, "volume": 10383.0}, {"date": "2016-10-11", "close": 17.8899, "volume": 20067.0}, {"date": "2016-10-12", "close": 17.69, "volume": 15172.0}, {"date": "2016-10-13", "close": 17.41, "volume": 39136.0}, {"date": "2016-10-14", "close": 17.14, "volume": 42889.0}, {"date": "2016-10-17", "close": 16.825, "volume": 62679.0}, {"date": "2016-10-18", "close": 16.89, "volume": 44590.0}, {"date": "2016-10-19", "close": 17.42, "volume": 80090.0}, {"date": "2016-10-20", "close": 17.24, "volume": 17495.0}, {"date": "2016-10-21", "close": 17.29, "volume": 23492.0}, {"date": "2016-10-24", "close": 17.26, "volume": 17324.0}, {"date": "2016-10-25", "close": 17.27, "volume": 14424.0}, {"date": "2016-10-26", "close": 17.16, "volume": 20405.0}, {"date": "2016-10-27", "close": 16.96, "volume": 30130.0}, {"date": "2016-10-28", "close": 16.7, "volume": 31503.0}, {"date": "2016-10-31", "close": 16.75, "volume": 19512.0}, {"date": "2016-11-01", "close": 16.92, "volume": 53036.0}, {"date": "2016-11-02", "close": 17.04, "volume": 48002.0}, {"date": "2016-11-03", "close": 17.08, "volume": 13094.0}, {"date": "2016-11-04", "close": 17.1, "volume": 13607.0}, {"date": "2016-11-07", "close": 17.17, "volume": 25671.0}, {"date": "2016-11-08", "close": 17.22, "volume": 12111.0}, {"date": "2016-11-09", "close": 17.05, "volume": 22413.0}, {"date": "2016-11-10", "close": 16.55, "volume": 77904.0}, {"date": "2016-11-11", "close": 16.28, "volume": 76342.0}, {"date": "2016-11-14", "close": 15.8, "volume": 153526.0}, {"date": "2016-11-15", "close": 16.13, "volume": 64871.0}, {"date": "2016-11-16", "close": 16.02, "volume": 50501.0}, {"date": "2016-11-17", "close": 15.95, "volume": 35063.0}, {"date": "2016-11-18", "close": 15.85, "volume": 18743.0}, {"date": "2016-11-21", "close": 16.06, "volume": 36180.0}, {"date": "2016-11-22", "close": 16.02, "volume": 35132.0}, {"date": "2016-11-23", "close": 15.93, "volume": 28215.0}, {"date": "2016-11-25", "close": 15.88, "volume": 24287.0}, {"date": "2016-11-28", "close": 15.9, "volume": 27780.0}, {"date": "2016-11-29", "close": 16.04, "volume": 82422.0}, {"date": "2016-11-30", "close": 16.0, "volume": 39503.0}, {"date": "2016-12-01", "close": 15.91, "volume": 52500.0}, {"date": "2016-12-02", "close": 15.77, "volume": 38757.0}, {"date": "2016-12-05", "close": 15.78, "volume": 23446.0}, {"date": "2016-12-06", "close": 15.99, "volume": 21674.0}, {"date": "2016-12-07", "close": 16.18, "volume": 67873.0}, {"date": "2016-12-08", "close": 16.1, "volume": 23830.0}, {"date": "2016-12-09", "close": 15.968, "volume": 40135.0}, {"date": "2016-12-12", "close": 15.94, "volume": 19121.0}, {"date": "2016-12-13", "close": 15.97, "volume": 41229.0}, {"date": "2016-12-14", "close": 16.14, "volume": 51446.0}, {"date": "2016-12-15", "close": 16.04, "volume": 67309.0}, {"date": "2016-12-16", "close": 16.12, "volume": 47076.0}, {"date": "2016-12-19", "close": 16.18, "volume": 36326.0}, {"date": "2016-12-20", "close": 16.13, "volume": 40023.0}, {"date": "2016-12-21", "close": 16.23, "volume": 33474.0}, {"date": "2016-12-22", "close": 16.33, "volume": 52236.0}, {"date": "2016-12-23", "close": 16.28, "volume": 92087.0}, {"date": "2016-12-27", "close": 16.07, "volume": 146181.0}, {"date": "2016-12-28", "close": 16.14, "volume": 100322.0}, {"date": "2016-12-29", "close": 16.19, "volume": 25418.0}, {"date": "2016-12-30", "close": 16.18, "volume": 21981.0}, {"date": "2017-01-03", "close": 16.2, "volume": 41017.0}, {"date": "2017-01-04", "close": 16.34, "volume": 22407.0}, {"date": "2017-01-05", "close": 16.37, "volume": 19196.0}, {"date": "2017-01-06", "close": 16.45, "volume": 54394.0}, {"date": "2017-01-09", "close": 16.6378, "volume": 48269.0}, {"date": "2017-01-10", "close": 16.7, "volume": 16425.0}, {"date": "2017-01-11", "close": 16.61, "volume": 14750.0}, {"date": "2017-01-12", "close": 16.66, "volume": 51140.0}, {"date": "2017-01-13", "close": 16.55, "volume": 41971.0}, {"date": "2017-01-17", "close": 16.5478, "volume": 21858.0}, {"date": "2017-01-18", "close": 16.6, "volume": 24124.0}, {"date": "2017-01-19", "close": 16.58, "volume": 18604.0}, {"date": "2017-01-20", "close": 16.5, "volume": 12162.0}, {"date": "2017-01-23", "close": 16.59, "volume": 23731.0}, {"date": "2017-01-24", "close": 16.57, "volume": 16865.0}, {"date": "2017-01-25", "close": 16.52, "volume": 16859.0}, {"date": "2017-01-26", "close": 16.55, "volume": 22241.0}, {"date": "2017-01-27", "close": 16.6, "volume": 8359.0}, {"date": "2017-01-30", "close": 16.81, "volume": 20867.0}, {"date": "2017-01-31", "close": 16.74, "volume": 16553.0}, {"date": "2017-02-01", "close": 16.74, "volume": 17428.0}, {"date": "2017-02-02", "close": 16.781, "volume": 10255.0}, {"date": "2017-02-03", "close": 16.94, "volume": 18324.0}, {"date": "2017-02-06", "close": 16.95, "volume": 11350.0}, {"date": "2017-02-07", "close": 16.98, "volume": 15740.0}, {"date": "2017-02-08", "close": 17.24, "volume": 23329.0}, {"date": "2017-02-09", "close": 17.23, "volume": 17757.0}, {"date": "2017-02-10", "close": 17.16, "volume": 16609.0}, {"date": "2017-02-13", "close": 16.95, "volume": 18054.0}, {"date": "2017-02-14", "close": 16.61, "volume": 61902.0}, {"date": "2017-02-15", "close": 16.43, "volume": 49185.0}, {"date": "2017-02-16", "close": 16.53, "volume": 57187.0}, {"date": "2017-02-17", "close": 16.55, "volume": 14088.0}, {"date": "2017-02-21", "close": 16.52, "volume": 30692.0}, {"date": "2017-02-22", "close": 16.5, "volume": 16980.0}, {"date": "2017-02-23", "close": 16.58, "volume": 28394.0}, {"date": "2017-02-24", "close": 16.63, "volume": 44310.0}, {"date": "2017-02-27", "close": 16.5799, "volume": 15209.0}, {"date": "2017-02-28", "close": 16.62, "volume": 35712.0}, {"date": "2017-03-01", "close": 16.59, "volume": 57145.0}, {"date": "2017-03-02", "close": 16.55, "volume": 18827.0}, {"date": "2017-03-03", "close": 16.53, "volume": 11156.0}, {"date": "2017-03-06", "close": 16.477, "volume": 27359.0}, {"date": "2017-03-07", "close": 16.42, "volume": 6007.0}, {"date": "2017-03-08", "close": 16.35, "volume": 15923.0}, {"date": "2017-03-09", "close": 16.02, "volume": 69457.0}, {"date": "2017-03-10", "close": 16.06, "volume": 27180.0}, {"date": "2017-03-13", "close": 15.9, "volume": 38563.0}, {"date": "2017-03-14", "close": 15.97, "volume": 26386.0}, {"date": "2017-03-15", "close": 16.19, "volume": 35219.0}, {"date": "2017-03-16", "close": 16.07, "volume": 22812.0}, {"date": "2017-03-17", "close": 16.11, "volume": 15263.0}, {"date": "2017-03-20", "close": 16.22, "volume": 24241.0}, {"date": "2017-03-21", "close": 16.24, "volume": 19533.0}, {"date": "2017-03-22", "close": 16.26, "volume": 13172.0}, {"date": "2017-03-23", "close": 16.29, "volume": 21624.0}, {"date": "2017-03-24", "close": 16.2, "volume": 25484.0}, {"date": "2017-03-27", "close": 16.39, "volume": 29265.0}, {"date": "2017-03-28", "close": 16.45, "volume": 28465.0}, {"date": "2017-03-29", "close": 16.48, "volume": 36856.0}, {"date": "2017-03-30", "close": 16.51, "volume": 51229.0}, {"date": "2017-03-31", "close": 16.57, "volume": 23175.0}, {"date": "2017-04-03", "close": 16.64, "volume": 21216.0}, {"date": "2017-04-04", "close": 16.58, "volume": 27071.0}, {"date": "2017-04-05", "close": 16.61, "volume": 8266.0}, {"date": "2017-04-06", "close": 16.58, "volume": 27193.0}, {"date": "2017-04-07", "close": 16.63, "volume": 21203.0}, {"date": "2017-04-10", "close": 16.75, "volume": 21886.0}, {"date": "2017-04-11", "close": 16.71, "volume": 32719.0}, {"date": "2017-04-12", "close": 16.77, "volume": 9411.0}, {"date": "2017-04-13", "close": 16.74, "volume": 18541.0}, {"date": "2017-04-17", "close": 16.75, "volume": 10041.0}, {"date": "2017-04-18", "close": 16.83, "volume": 27474.0}, {"date": "2017-04-19", "close": 16.8, "volume": 16752.0}, {"date": "2017-04-20", "close": 16.77, "volume": 21191.0}, {"date": "2017-04-21", "close": 16.74, "volume": 25771.0}, {"date": "2017-04-24", "close": 16.67, "volume": 29521.0}, {"date": "2017-04-25", "close": 16.53, "volume": 55718.0}, {"date": "2017-04-26", "close": 16.56, "volume": 20079.0}, {"date": "2017-04-27", "close": 16.59, "volume": 25319.0}, {"date": "2017-04-28", "close": 16.65, "volume": 22634.0}, {"date": "2017-05-01", "close": 16.7, "volume": 24898.0}, {"date": "2017-05-02", "close": 16.69, "volume": 32761.0}, {"date": "2017-05-03", "close": 16.8, "volume": 43090.0}, {"date": "2017-05-04", "close": 16.66, "volume": 21536.0}, {"date": "2017-05-05", "close": 16.69, "volume": 28087.0}, {"date": "2017-05-08", "close": 16.61, "volume": 48002.0}, {"date": "2017-05-09", "close": 16.65, "volume": 27005.0}, {"date": "2017-05-10", "close": 16.72, "volume": 54555.0}, {"date": "2017-05-11", "close": 16.78, "volume": 40335.0}, {"date": "2017-05-12", "close": 17.0, "volume": 37227.0}, {"date": "2017-05-15", "close": 17.02, "volume": 31411.0}, {"date": "2017-05-16", "close": 16.97, "volume": 8609.0}, {"date": "2017-05-17", "close": 16.87, "volume": 22837.0}, {"date": "2017-05-18", "close": 16.71, "volume": 27007.0}, {"date": "2017-05-19", "close": 16.75, "volume": 17429.0}, {"date": "2017-05-22", "close": 16.78, "volume": 9440.0}, {"date": "2017-05-23", "close": 16.9, "volume": 14980.0}, {"date": "2017-05-24", "close": 16.99, "volume": 21918.0}, {"date": "2017-05-25", "close": 16.86, "volume": 20451.0}, {"date": "2017-05-26", "close": 17.0, "volume": 19480.0}, {"date": "2017-05-30", "close": 17.04, "volume": 18724.0}, {"date": "2017-05-31", "close": 17.23, "volume": 22674.0}, {"date": "2017-06-01", "close": 17.41, "volume": 38943.0}, {"date": "2017-06-02", "close": 17.34, "volume": 32350.0}, {"date": "2017-06-05", "close": 17.19, "volume": 9131.0}, {"date": "2017-06-06", "close": 17.23, "volume": 23359.0}, {"date": "2017-06-07", "close": 17.24, "volume": 23842.0}, {"date": "2017-06-08", "close": 17.29, "volume": 21701.0}, {"date": "2017-06-09", "close": 17.28, "volume": 17872.0}, {"date": "2017-06-12", "close": 17.29, "volume": 14949.0}, {"date": "2017-06-13", "close": 17.24, "volume": 11469.0}, {"date": "2017-06-14", "close": 17.29, "volume": 42574.0}, {"date": "2017-06-15", "close": 17.17, "volume": 30558.0}, {"date": "2017-06-16", "close": 17.2, "volume": 27132.0}, {"date": "2017-06-19", "close": 17.16, "volume": 27914.0}, {"date": "2017-06-20", "close": 17.19, "volume": 16878.0}, {"date": "2017-06-21", "close": 17.26, "volume": 30951.0}, {"date": "2017-06-22", "close": 17.25, "volume": 19009.0}, {"date": "2017-06-23", "close": 17.32, "volume": 15940.0}, {"date": "2017-06-26", "close": 17.31, "volume": 13009.0}, {"date": "2017-06-27", "close": 17.25, "volume": 31749.0}, {"date": "2017-06-28", "close": 17.26, "volume": 16544.0}, {"date": "2017-06-29", "close": 17.18, "volume": 66551.0}, {"date": "2017-06-30", "close": 17.49, "volume": 24380.0}, {"date": "2017-07-03", "close": 17.67, "volume": 21050.0}, {"date": "2017-07-05", "close": 17.59, "volume": 17620.0}, {"date": "2017-07-06", "close": 17.62, "volume": 24836.0}, {"date": "2017-07-07", "close": 17.58, "volume": 16301.0}, {"date": "2017-07-10", "close": 17.75, "volume": 12003.0}, {"date": "2017-07-11", "close": 17.82, "volume": 18047.0}, {"date": "2017-07-12", "close": 17.85, "volume": 20452.0}, {"date": "2017-07-13", "close": 17.78, "volume": 8234.0}, {"date": "2017-07-14", "close": 17.9339, "volume": 17942.0}, {"date": "2017-07-17", "close": 17.78, "volume": 18557.0}, {"date": "2017-07-18", "close": 17.82, "volume": 14305.0}, {"date": "2017-07-19", "close": 17.86, "volume": 9667.0}, {"date": "2017-07-20", "close": 17.99, "volume": 7802.0}, {"date": "2017-07-21", "close": 18.11, "volume": 19082.0}, {"date": "2017-07-24", "close": 17.91, "volume": 24933.0}, {"date": "2017-07-25", "close": 17.82, "volume": 13197.0}, {"date": "2017-07-26", "close": 17.98, "volume": 14359.0}, {"date": "2017-07-27", "close": 17.89, "volume": 7586.0}, {"date": "2017-07-28", "close": 18.01, "volume": 8774.0}, {"date": "2017-07-31", "close": 18.13, "volume": 19889.0}, {"date": "2017-08-01", "close": 18.13, "volume": 22287.0}, {"date": "2017-08-02", "close": 18.06, "volume": 17176.0}, {"date": "2017-08-03", "close": 18.19, "volume": 17015.0}, {"date": "2017-08-04", "close": 18.07, "volume": 9570.0}, {"date": "2017-08-07", "close": 18.0201, "volume": 15022.0}, {"date": "2017-08-08", "close": 17.96, "volume": 15252.0}, {"date": "2017-08-09", "close": 17.85, "volume": 23580.0}, {"date": "2017-08-10", "close": 17.63, "volume": 33942.0}, {"date": "2017-08-11", "close": 17.63, "volume": 15401.0}, {"date": "2017-08-14", "close": 17.59, "volume": 9122.0}, {"date": "2017-08-15", "close": 17.67, "volume": 20638.0}, {"date": "2017-08-16", "close": 17.66, "volume": 11620.0}, {"date": "2017-08-17", "close": 17.58, "volume": 18622.0}, {"date": "2017-08-18", "close": 17.58, "volume": 16718.0}, {"date": "2017-08-21", "close": 17.62, "volume": 12737.0}, {"date": "2017-08-22", "close": 17.62, "volume": 16479.0}, {"date": "2017-08-23", "close": 17.7288, "volume": 18566.0}, {"date": "2017-08-24", "close": 17.67, "volume": 10189.0}, {"date": "2017-08-25", "close": 17.66, "volume": 11808.0}, {"date": "2017-08-28", "close": 17.64, "volume": 21375.0}, {"date": "2017-08-29", "close": 17.74, "volume": 17487.0}, {"date": "2017-08-30", "close": 17.69, "volume": 10033.0}, {"date": "2017-08-31", "close": 17.7, "volume": 28739.0}, {"date": "2017-09-01", "close": 17.702, "volume": 11498.0}, {"date": "2017-09-05", "close": 17.71, "volume": 16571.0}, {"date": "2017-09-06", "close": 17.7, "volume": 4144.0}, {"date": "2017-09-07", "close": 17.75, "volume": 11008.0}, {"date": "2017-09-08", "close": 17.79, "volume": 19550.0}, {"date": "2017-09-11", "close": 17.7801, "volume": 4170.0}, {"date": "2017-09-12", "close": 17.81, "volume": 14786.0}, {"date": "2017-09-13", "close": 17.77, "volume": 4925.0}, {"date": "2017-09-14", "close": 17.73, "volume": 6815.0}, {"date": "2017-09-15", "close": 17.703, "volume": 2247.0}, {"date": "2017-09-18", "close": 17.6769, "volume": 13384.0}, {"date": "2017-09-19", "close": 17.71, "volume": 10344.0}, {"date": "2017-09-20", "close": 17.73, "volume": 13002.0}, {"date": "2017-09-21", "close": 17.62, "volume": 9560.0}, {"date": "2017-09-22", "close": 17.58, "volume": 24324.0}, {"date": "2017-09-25", "close": 17.615, "volume": 19353.0}, {"date": "2017-09-26", "close": 17.55, "volume": 10581.0}, {"date": "2017-09-27", "close": 17.4, "volume": 31726.0}, {"date": "2017-09-28", "close": 17.36, "volume": 15005.0}, {"date": "2017-09-29", "close": 17.3, "volume": 27150.0}, {"date": "2017-10-02", "close": 17.37, "volume": 17993.0}, {"date": "2017-10-03", "close": 17.38, "volume": 20556.0}, {"date": "2017-10-04", "close": 17.33, "volume": 19293.0}, {"date": "2017-10-05", "close": 17.27, "volume": 26494.0}, {"date": "2017-10-06", "close": 17.21, "volume": 10168.0}, {"date": "2017-10-09", "close": 17.2, "volume": 17745.0}, {"date": "2017-10-10", "close": 17.18, "volume": 7377.0}, {"date": "2017-10-11", "close": 17.11, "volume": 16228.0}, {"date": "2017-10-12", "close": 17.17, "volume": 14708.0}, {"date": "2017-10-13", "close": 17.13, "volume": 11207.0}, {"date": "2017-10-16", "close": 17.06, "volume": 15159.0}, {"date": "2017-10-17", "close": 17.02, "volume": 59622.0}, {"date": "2017-10-18", "close": 16.91, "volume": 22780.0}, {"date": "2017-10-19", "close": 16.87, "volume": 34062.0}, {"date": "2017-10-20", "close": 16.82, "volume": 12896.0}, {"date": "2017-10-23", "close": 16.82, "volume": 23023.0}, {"date": "2017-10-24", "close": 16.76, "volume": 15718.0}, {"date": "2017-10-25", "close": 16.76, "volume": 19233.0}, {"date": "2017-10-26", "close": 16.65, "volume": 5930.0}, {"date": "2017-10-27", "close": 16.56, "volume": 32575.0}, {"date": "2017-10-30", "close": 16.64, "volume": 15268.0}, {"date": "2017-10-31", "close": 16.59, "volume": 25161.0}, {"date": "2017-11-01", "close": 16.63, "volume": 18931.0}, {"date": "2017-11-02", "close": 16.66, "volume": 16047.0}, {"date": "2017-11-03", "close": 16.67, "volume": 12416.0}, {"date": "2017-11-06", "close": 16.7, "volume": 12066.0}, {"date": "2017-11-07", "close": 16.76, "volume": 10815.0}, {"date": "2017-11-08", "close": 16.73, "volume": 26499.0}, {"date": "2017-11-09", "close": 16.68, "volume": 21755.0}, {"date": "2017-11-10", "close": 16.7, "volume": 15233.0}, {"date": "2017-11-13", "close": 16.73, "volume": 39294.0}, {"date": "2017-11-14", "close": 16.6966, "volume": 23490.0}, {"date": "2017-11-15", "close": 16.79, "volume": 10511.0}, {"date": "2017-11-16", "close": 16.78, "volume": 20789.0}, {"date": "2017-11-17", "close": 16.79, "volume": 22048.0}, {"date": "2017-11-20", "close": 16.74, "volume": 10943.0}, {"date": "2017-11-21", "close": 16.77, "volume": 18945.0}, {"date": "2017-11-22", "close": 16.76, "volume": 18366.0}, {"date": "2017-11-24", "close": 16.83, "volume": 4051.0}, {"date": "2017-11-27", "close": 16.78, "volume": 20098.0}, {"date": "2017-11-28", "close": 16.71, "volume": 12377.0}, {"date": "2017-11-29", "close": 16.5454, "volume": 39084.0}, {"date": "2017-11-30", "close": 16.58, "volume": 11675.0}, {"date": "2017-12-01", "close": 16.64, "volume": 12794.0}, {"date": "2017-12-04", "close": 16.63, "volume": 37049.0}, {"date": "2017-12-05", "close": 16.7, "volume": 17116.0}, {"date": "2017-12-06", "close": 16.81, "volume": 14221.0}, {"date": "2017-12-07", "close": 16.8, "volume": 43545.0}, {"date": "2017-12-08", "close": 16.7, "volume": 21808.0}, {"date": "2017-12-11", "close": 16.63, "volume": 9769.0}, {"date": "2017-12-12", "close": 16.51, "volume": 38873.0}, {"date": "2017-12-13", "close": 16.56, "volume": 16948.0}, {"date": "2017-12-14", "close": 16.6084, "volume": 8184.0}, {"date": "2017-12-15", "close": 16.6, "volume": 26709.0}, {"date": "2017-12-18", "close": 16.48, "volume": 37835.0}, {"date": "2017-12-19", "close": 16.49, "volume": 27254.0}, {"date": "2017-12-20", "close": 16.38, "volume": 20333.0}, {"date": "2017-12-21", "close": 16.36, "volume": 34649.0}, {"date": "2017-12-22", "close": 16.36, "volume": 23607.0}, {"date": "2017-12-26", "close": 16.41, "volume": 59093.0}, {"date": "2017-12-27", "close": 16.4843, "volume": 16951.0}, {"date": "2017-12-28", "close": 16.45, "volume": 16969.0}, {"date": "2017-12-29", "close": 16.52, "volume": 45303.0}, {"date": "2018-01-02", "close": 16.46, "volume": 28429.0}, {"date": "2018-01-03", "close": 16.54, "volume": 19154.0}, {"date": "2018-01-04", "close": 16.57, "volume": 13126.0}, {"date": "2018-01-05", "close": 16.52, "volume": 27377.0}, {"date": "2018-01-08", "close": 16.65, "volume": 45518.0}, {"date": "2018-01-09", "close": 16.49, "volume": 48055.0}, {"date": "2018-01-10", "close": 16.43, "volume": 55217.0}, {"date": "2018-01-11", "close": 16.52, "volume": 40017.0}, {"date": "2018-01-12", "close": 16.34, "volume": 13188.0}, {"date": "2018-01-16", "close": 16.32, "volume": 14639.0}, {"date": "2018-01-17", "close": 16.26, "volume": 21544.0}, {"date": "2018-01-18", "close": 16.3, "volume": 26222.0}, {"date": "2018-01-19", "close": 16.31, "volume": 30112.0}, {"date": "2018-01-22", "close": 16.26, "volume": 16533.0}, {"date": "2018-01-23", "close": 16.3, "volume": 18099.0}, {"date": "2018-01-24", "close": 16.37, "volume": 31413.0}, {"date": "2018-01-25", "close": 16.27, "volume": 20673.0}, {"date": "2018-01-26", "close": 16.16, "volume": 30959.0}, {"date": "2018-01-29", "close": 15.84, "volume": 42395.0}, {"date": "2018-01-30", "close": 15.73, "volume": 78669.0}, {"date": "2018-01-31", "close": 15.73, "volume": 49523.0}, {"date": "2018-02-01", "close": 15.73, "volume": 22433.0}, {"date": "2018-02-02", "close": 15.65, "volume": 41902.0}, {"date": "2018-02-05", "close": 15.58, "volume": 18040.0}, {"date": "2018-02-06", "close": 15.67, "volume": 24715.0}, {"date": "2018-02-07", "close": 15.76, "volume": 28687.0}, {"date": "2018-02-08", "close": 15.76, "volume": 23985.0}, {"date": "2018-02-09", "close": 15.64, "volume": 22020.0}, {"date": "2018-02-12", "close": 15.61, "volume": 36168.0}, {"date": "2018-02-13", "close": 15.7, "volume": 25128.0}, {"date": "2018-02-14", "close": 15.64, "volume": 17853.0}, {"date": "2018-02-15", "close": 15.67, "volume": 31393.0}, {"date": "2018-02-16", "close": 15.67, "volume": 25499.0}, {"date": "2018-02-20", "close": 15.57, "volume": 36671.0}, {"date": "2018-02-21", "close": 15.54, "volume": 25674.0}, {"date": "2018-02-22", "close": 15.48, "volume": 38133.0}, {"date": "2018-02-23", "close": 15.57, "volume": 17531.0}, {"date": "2018-02-26", "close": 15.61, "volume": 23325.0}, {"date": "2018-02-27", "close": 15.56, "volume": 23362.0}, {"date": "2018-02-28", "close": 15.59, "volume": 9115.0}, {"date": "2018-03-01", "close": 15.56, "volume": 31983.0}, {"date": "2018-03-02", "close": 15.51, "volume": 15058.0}, {"date": "2018-03-05", "close": 15.48, "volume": 37503.0}, {"date": "2018-03-06", "close": 15.51, "volume": 11542.0}, {"date": "2018-03-07", "close": 15.46, "volume": 28673.0}, {"date": "2018-03-08", "close": 15.44, "volume": 16859.0}, {"date": "2018-03-09", "close": 15.37, "volume": 31923.0}, {"date": "2018-03-12", "close": 15.37, "volume": 25953.0}, {"date": "2018-03-13", "close": 15.34, "volume": 26000.0}, {"date": "2018-03-14", "close": 15.28, "volume": 45642.0}, {"date": "2018-03-15", "close": 15.3, "volume": 15916.0}, {"date": "2018-03-16", "close": 15.31, "volume": 32389.0}, {"date": "2018-03-19", "close": 15.26, "volume": 19698.0}, {"date": "2018-03-20", "close": 15.16, "volume": 49674.0}, {"date": "2018-03-21", "close": 15.15, "volume": 14534.0}, {"date": "2018-03-22", "close": 15.17, "volume": 12367.0}, {"date": "2018-03-23", "close": 15.13, "volume": 13851.0}, {"date": "2018-03-26", "close": 15.1, "volume": 26303.0}, {"date": "2018-03-27", "close": 15.13, "volume": 15367.0}, {"date": "2018-03-28", "close": 15.19, "volume": 25268.0}, {"date": "2018-03-29", "close": 15.26, "volume": 10912.0}, {"date": "2018-04-02", "close": 15.18, "volume": 29904.0}, {"date": "2018-04-03", "close": 15.21, "volume": 26649.0}, {"date": "2018-04-04", "close": 15.16, "volume": 32230.0}, {"date": "2018-04-05", "close": 15.22, "volume": 20552.0}, {"date": "2018-04-06", "close": 15.29, "volume": 34235.0}, {"date": "2018-04-09", "close": 15.26, "volume": 22038.0}, {"date": "2018-04-10", "close": 15.28, "volume": 38869.0}, {"date": "2018-04-11", "close": 15.26, "volume": 32435.0}, {"date": "2018-04-12", "close": 15.18, "volume": 41032.0}, {"date": "2018-04-13", "close": 15.038, "volume": 33020.0}, {"date": "2018-04-16", "close": 15.05, "volume": 29070.0}, {"date": "2018-04-17", "close": 15.02, "volume": 30629.0}, {"date": "2018-04-18", "close": 14.9952, "volume": 18372.0}, {"date": "2018-04-19", "close": 14.98, "volume": 9057.0}, {"date": "2018-04-20", "close": 14.96, "volume": 11124.0}, {"date": "2018-04-23", "close": 14.94, "volume": 35553.0}, {"date": "2018-04-24", "close": 14.97, "volume": 52206.0}, {"date": "2018-04-25", "close": 14.9, "volume": 21828.0}, {"date": "2018-04-26", "close": 14.92, "volume": 9788.0}, {"date": "2018-04-27", "close": 15.03, "volume": 49697.0}, {"date": "2018-04-30", "close": 14.98, "volume": 46934.0}, {"date": "2018-05-01", "close": 14.98, "volume": 25741.0}, {"date": "2018-05-02", "close": 15.01, "volume": 43123.0}, {"date": "2018-05-03", "close": 15.09, "volume": 83766.0}, {"date": "2018-05-04", "close": 15.0314, "volume": 36807.0}, {"date": "2018-05-07", "close": 15.02, "volume": 39254.0}, {"date": "2018-05-08", "close": 15.04, "volume": 58130.0}, {"date": "2018-05-09", "close": 15.05, "volume": 59321.0}, {"date": "2018-05-10", "close": 15.05, "volume": 42053.0}, {"date": "2018-05-11", "close": 15.1, "volume": 33440.0}, {"date": "2018-05-14", "close": 15.05, "volume": 81169.0}, {"date": "2018-05-15", "close": 15.04, "volume": 80122.0}, {"date": "2018-05-16", "close": 15.05, "volume": 34395.0}, {"date": "2018-05-17", "close": 15.1, "volume": 64582.0}, {"date": "2018-05-18", "close": 15.08, "volume": 16620.0}, {"date": "2018-05-21", "close": 15.07, "volume": 57610.0}, {"date": "2018-05-22", "close": 15.07, "volume": 44817.0}, {"date": "2018-05-23", "close": 15.27, "volume": 50744.0}, {"date": "2018-05-24", "close": 15.33, "volume": 32592.0}, {"date": "2018-05-25", "close": 15.39, "volume": 39814.0}, {"date": "2018-05-29", "close": 15.42, "volume": 38648.0}, {"date": "2018-05-30", "close": 15.35, "volume": 26654.0}, {"date": "2018-05-31", "close": 15.42, "volume": 26062.0}, {"date": "2018-06-01", "close": 15.37, "volume": 19773.0}, {"date": "2018-06-04", "close": 15.45, "volume": 26465.0}, {"date": "2018-06-05", "close": 15.59, "volume": 30056.0}, {"date": "2018-06-06", "close": 15.47, "volume": 17964.0}, {"date": "2018-06-07", "close": 15.48, "volume": 18694.0}, {"date": "2018-06-08", "close": 15.63, "volume": 23132.0}, {"date": "2018-06-11", "close": 15.6, "volume": 7782.0}, {"date": "2018-06-12", "close": 15.74, "volume": 32917.0}, {"date": "2018-06-13", "close": 15.7, "volume": 17065.0}, {"date": "2018-06-14", "close": 15.64, "volume": 15727.0}, {"date": "2018-06-15", "close": 15.5985, "volume": 21934.0}, {"date": "2018-06-18", "close": 15.52, "volume": 16511.0}, {"date": "2018-06-19", "close": 15.43, "volume": 36067.0}, {"date": "2018-06-20", "close": 15.355, "volume": 13952.0}, {"date": "2018-06-21", "close": 15.63, "volume": 78758.0}, {"date": "2018-06-22", "close": 15.54, "volume": 15359.0}, {"date": "2018-06-25", "close": 15.48, "volume": 46605.0}, {"date": "2018-06-26", "close": 15.45, "volume": 13818.0}, {"date": "2018-06-27", "close": 15.51, "volume": 30184.0}, {"date": "2018-06-28", "close": 15.54, "volume": 43477.0}, {"date": "2018-06-29", "close": 15.61, "volume": 31633.0}, {"date": "2018-07-02", "close": 16.15, "volume": 69711.0}, {"date": "2018-07-03", "close": 16.15, "volume": 26572.0}, {"date": "2018-07-05", "close": 16.02, "volume": 37043.0}, {"date": "2018-07-06", "close": 15.72, "volume": 39934.0}, {"date": "2018-07-09", "close": 15.89, "volume": 35438.0}, {"date": "2018-07-10", "close": 15.92, "volume": 25755.0}, {"date": "2018-07-11", "close": 15.82, "volume": 9232.0}, {"date": "2018-07-12", "close": 15.77, "volume": 21823.0}, {"date": "2018-07-13", "close": 15.57, "volume": 27298.0}, {"date": "2018-07-16", "close": 15.61, "volume": 15151.0}, {"date": "2018-07-17", "close": 15.6189, "volume": 19248.0}, {"date": "2018-07-18", "close": 15.58, "volume": 21277.0}, {"date": "2018-07-19", "close": 15.63, "volume": 22419.0}, {"date": "2018-07-20", "close": 15.68, "volume": 19834.0}, {"date": "2018-07-23", "close": 15.57, "volume": 14298.0}, {"date": "2018-07-24", "close": 15.61, "volume": 10003.0}, {"date": "2018-07-25", "close": 15.65, "volume": 14044.0}, {"date": "2018-07-26", "close": 15.59, "volume": 8388.0}, {"date": "2018-07-27", "close": 15.6, "volume": 5207.0}, {"date": "2018-07-30", "close": 15.67, "volume": 21243.0}, {"date": "2018-07-31", "close": 15.62, "volume": 16655.0}, {"date": "2018-08-01", "close": 15.62, "volume": 14599.0}, {"date": "2018-08-02", "close": 15.75, "volume": 21748.0}, {"date": "2018-08-03", "close": 15.71, "volume": 16658.0}, {"date": "2018-08-06", "close": 15.89, "volume": 11912.0}, {"date": "2018-08-07", "close": 15.92, "volume": 9894.0}, {"date": "2018-08-08", "close": 15.72, "volume": 16404.0}, {"date": "2018-08-09", "close": 15.61, "volume": 23609.0}, {"date": "2018-08-10", "close": 15.52, "volume": 33552.0}, {"date": "2018-08-13", "close": 15.5554, "volume": 9092.0}, {"date": "2018-08-14", "close": 15.42, "volume": 27003.0}, {"date": "2018-08-15", "close": 15.4, "volume": 62415.0}, {"date": "2018-08-16", "close": 15.31, "volume": 46160.0}, {"date": "2018-08-17", "close": 15.37, "volume": 10122.0}, {"date": "2018-08-20", "close": 15.36, "volume": 5525.0}, {"date": "2018-08-21", "close": 15.34, "volume": 14684.0}, {"date": "2018-08-22", "close": 15.3, "volume": 41439.0}, {"date": "2018-08-23", "close": 15.34, "volume": 14493.0}, {"date": "2018-08-24", "close": 15.29, "volume": 21917.0}, {"date": "2018-08-27", "close": 15.3082, "volume": 11432.0}, {"date": "2018-08-28", "close": 15.3, "volume": 33061.0}, {"date": "2018-08-29", "close": 15.26, "volume": 21756.0}, {"date": "2018-08-30", "close": 15.24, "volume": 37314.0}, {"date": "2018-08-31", "close": 15.29, "volume": 17341.0}, {"date": "2018-09-04", "close": 15.33, "volume": 26811.0}, {"date": "2018-09-05", "close": 15.31, "volume": 27763.0}, {"date": "2018-09-06", "close": 15.28, "volume": 21198.0}, {"date": "2018-09-07", "close": 15.28, "volume": 30978.0}, {"date": "2018-09-10", "close": 15.3, "volume": 24903.0}, {"date": "2018-09-11", "close": 15.28, "volume": 27002.0}, {"date": "2018-09-12", "close": 15.26, "volume": 31591.0}, {"date": "2018-09-13", "close": 15.23, "volume": 16695.0}, {"date": "2018-09-14", "close": 15.18, "volume": 16789.0}, {"date": "2018-09-17", "close": 15.1, "volume": 21610.0}, {"date": "2018-09-18", "close": 15.01, "volume": 23321.0}, {"date": "2018-09-19", "close": 14.99, "volume": 32773.0}, {"date": "2018-09-20", "close": 14.99, "volume": 20828.0}, {"date": "2018-09-21", "close": 14.95, "volume": 17971.0}, {"date": "2018-09-24", "close": 14.89, "volume": 18870.0}, {"date": "2018-09-25", "close": 14.86, "volume": 23214.0}, {"date": "2018-09-26", "close": 14.89, "volume": 19503.0}, {"date": "2018-09-27", "close": 14.87, "volume": 24650.0}, {"date": "2018-09-28", "close": 14.92, "volume": 20960.0}, {"date": "2018-10-01", "close": 14.9, "volume": 21543.0}, {"date": "2018-10-02", "close": 14.9, "volume": 30086.0}, {"date": "2018-10-03", "close": 14.88, "volume": 29719.0}, {"date": "2018-10-04", "close": 14.8, "volume": 47215.0}, {"date": "2018-10-05", "close": 14.61, "volume": 45547.0}, {"date": "2018-10-08", "close": 14.66, "volume": 38029.0}, {"date": "2018-10-09", "close": 14.6, "volume": 37870.0}, {"date": "2018-10-10", "close": 14.71, "volume": 40045.0}, {"date": "2018-10-11", "close": 14.69, "volume": 33707.0}, {"date": "2018-10-12", "close": 14.65, "volume": 20263.0}, {"date": "2018-10-15", "close": 14.59, "volume": 12402.0}, {"date": "2018-10-16", "close": 14.63, "volume": 19820.0}, {"date": "2018-10-17", "close": 14.6, "volume": 21627.0}, {"date": "2018-10-18", "close": 14.66, "volume": 14943.0}, {"date": "2018-10-19", "close": 14.66, "volume": 15656.0}, {"date": "2018-10-22", "close": 14.51, "volume": 28480.0}, {"date": "2018-10-23", "close": 14.5, "volume": 25299.0}, {"date": "2018-10-24", "close": 14.46, "volume": 22590.0}, {"date": "2018-10-25", "close": 14.4, "volume": 65448.0}, {"date": "2018-10-26", "close": 14.24, "volume": 135134.0}, {"date": "2018-10-29", "close": 14.12, "volume": 46995.0}, {"date": "2018-10-30", "close": 14.14, "volume": 63790.0}, {"date": "2018-10-31", "close": 14.03, "volume": 70280.0}, {"date": "2018-11-01", "close": 13.95, "volume": 200708.0}, {"date": "2018-11-02", "close": 13.9, "volume": 124384.0}, {"date": "2018-11-05", "close": 13.99, "volume": 86116.0}, {"date": "2018-11-06", "close": 14.04, "volume": 103179.0}, {"date": "2018-11-07", "close": 14.15, "volume": 70499.0}, {"date": "2018-11-08", "close": 14.37, "volume": 59594.0}, {"date": "2018-11-09", "close": 14.61, "volume": 81556.0}, {"date": "2018-11-12", "close": 14.69, "volume": 44923.0}, {"date": "2018-11-13", "close": 14.77, "volume": 48836.0}, {"date": "2018-11-14", "close": 14.88, "volume": 46765.0}, {"date": "2018-11-15", "close": 14.7, "volume": 46574.0}, {"date": "2018-11-16", "close": 14.63, "volume": 50640.0}, {"date": "2018-11-19", "close": 14.6, "volume": 45180.0}, {"date": "2018-11-20", "close": 14.51, "volume": 59620.0}, {"date": "2018-11-21", "close": 14.47, "volume": 20067.0}, {"date": "2018-11-23", "close": 14.49, "volume": 1592.0}, {"date": "2018-11-26", "close": 14.51, "volume": 18030.0}, {"date": "2018-11-27", "close": 14.49, "volume": 41606.0}, {"date": "2018-11-28", "close": 14.74, "volume": 57639.0}, {"date": "2018-11-29", "close": 14.97, "volume": 213742.0}, {"date": "2018-11-30", "close": 15.25, "volume": 89868.0}, {"date": "2018-12-03", "close": 15.38, "volume": 51603.0}, {"date": "2018-12-04", "close": 15.37, "volume": 22842.0}, {"date": "2018-12-06", "close": 15.47, "volume": 80874.0}, {"date": "2018-12-07", "close": 16.06, "volume": 87923.0}, {"date": "2018-12-10", "close": 15.77, "volume": 79001.0}, {"date": "2018-12-11", "close": 15.55, "volume": 62345.0}, {"date": "2018-12-12", "close": 15.07, "volume": 72462.0}, {"date": "2018-12-13", "close": 14.77, "volume": 58289.0}, {"date": "2018-12-14", "close": 14.8, "volume": 37431.0}, {"date": "2018-12-17", "close": 14.68, "volume": 80086.0}, {"date": "2018-12-18", "close": 14.5354, "volume": 85100.0}, {"date": "2018-12-19", "close": 14.56, "volume": 44647.0}, {"date": "2018-12-20", "close": 14.33, "volume": 82204.0}, {"date": "2018-12-21", "close": 14.38, "volume": 112356.0}, {"date": "2018-12-24", "close": 14.41, "volume": 26797.0}, {"date": "2018-12-26", "close": 14.44, "volume": 48868.0}, {"date": "2018-12-27", "close": 14.67, "volume": 54330.0}, {"date": "2018-12-28", "close": 14.66, "volume": 68173.0}, {"date": "2018-12-31", "close": 14.73, "volume": 63435.0}, {"date": "2019-01-02", "close": 14.96, "volume": 31880.0}, {"date": "2019-01-03", "close": 15.11, "volume": 18405.0}, {"date": "2019-01-04", "close": 15.05, "volume": 24831.0}, {"date": "2019-01-07", "close": 15.18, "volume": 21806.0}, {"date": "2019-01-08", "close": 15.15, "volume": 20455.0}, {"date": "2019-01-09", "close": 15.2, "volume": 20123.0}, {"date": "2019-01-10", "close": 15.15, "volume": 4837.0}, {"date": "2019-01-11", "close": 15.5, "volume": 78683.0}, {"date": "2019-01-14", "close": 15.48, "volume": 9424.0}, {"date": "2019-01-15", "close": 15.29, "volume": 68465.0}, {"date": "2019-01-16", "close": 15.21, "volume": 24296.0}, {"date": "2019-01-17", "close": 15.26, "volume": 10850.0}, {"date": "2019-01-18", "close": 15.24, "volume": 13851.0}, {"date": "2019-01-22", "close": 15.22, "volume": 16128.0}, {"date": "2019-01-23", "close": 15.16, "volume": 23491.0}, {"date": "2019-01-24", "close": 15.13, "volume": 25542.0}, {"date": "2019-01-25", "close": 15.18, "volume": 39323.0}, {"date": "2019-01-28", "close": 15.19, "volume": 10705.0}, {"date": "2019-01-29", "close": 15.23, "volume": 11999.0}, {"date": "2019-01-30", "close": 15.28, "volume": 26934.0}, {"date": "2019-01-31", "close": 15.25, "volume": 20937.0}, {"date": "2019-02-01", "close": 15.31, "volume": 27202.0}, {"date": "2019-02-04", "close": 15.31, "volume": 17180.0}, {"date": "2019-02-05", "close": 15.28, "volume": 18154.0}, {"date": "2019-02-06", "close": 15.36, "volume": 12493.0}, {"date": "2019-02-07", "close": 15.41, "volume": 18749.0}, {"date": "2019-02-08", "close": 15.36, "volume": 37009.0}, {"date": "2019-02-11", "close": 15.48, "volume": 24438.0}, {"date": "2019-02-12", "close": 15.38, "volume": 17559.0}, {"date": "2019-02-13", "close": 15.46, "volume": 24615.0}, {"date": "2019-02-14", "close": 15.41, "volume": 12911.0}, {"date": "2019-02-15", "close": 15.56, "volume": 20667.0}, {"date": "2019-02-19", "close": 15.54, "volume": 52684.0}, {"date": "2019-02-20", "close": 15.48, "volume": 19212.0}, {"date": "2019-02-21", "close": 15.75, "volume": 34107.0}, {"date": "2019-02-22", "close": 15.65, "volume": 16060.0}, {"date": "2019-02-25", "close": 15.6, "volume": 10494.0}, {"date": "2019-02-26", "close": 15.53, "volume": 20337.0}, {"date": "2019-02-27", "close": 15.53, "volume": 11725.0}, {"date": "2019-02-28", "close": 15.5, "volume": 16461.0}, {"date": "2019-03-01", "close": 15.5, "volume": 40318.0}, {"date": "2019-03-04", "close": 15.57, "volume": 45879.0}, {"date": "2019-03-05", "close": 15.57, "volume": 11729.0}, {"date": "2019-03-06", "close": 15.55, "volume": 7086.0}, {"date": "2019-03-07", "close": 15.66, "volume": 28323.0}, {"date": "2019-03-08", "close": 15.52, "volume": 47592.0}, {"date": "2019-03-11", "close": 15.57, "volume": 31868.0}, {"date": "2019-03-12", "close": 15.65, "volume": 18504.0}, {"date": "2019-03-13", "close": 15.71, "volume": 15317.0}, {"date": "2019-03-14", "close": 15.59, "volume": 8049.0}, {"date": "2019-03-15", "close": 15.54, "volume": 15777.0}, {"date": "2019-03-18", "close": 15.65, "volume": 28456.0}, {"date": "2019-03-19", "close": 15.65, "volume": 24909.0}, {"date": "2019-03-20", "close": 15.67, "volume": 18517.0}, {"date": "2019-03-21", "close": 15.75, "volume": 29753.0}, {"date": "2019-03-22", "close": 15.7, "volume": 22852.0}, {"date": "2019-03-25", "close": 15.77, "volume": 13961.0}, {"date": "2019-03-26", "close": 15.77, "volume": 21634.0}, {"date": "2019-03-27", "close": 15.94, "volume": 42347.0}, {"date": "2019-03-28", "close": 16.11, "volume": 26336.0}, {"date": "2019-03-29", "close": 15.94, "volume": 23334.0}, {"date": "2019-04-01", "close": 16.03, "volume": 56273.0}, {"date": "2019-04-02", "close": 15.95, "volume": 32498.0}, {"date": "2019-04-03", "close": 15.95, "volume": 25287.0}, {"date": "2019-04-04", "close": 15.9, "volume": 12372.0}, {"date": "2019-04-05", "close": 15.85, "volume": 12789.0}, {"date": "2019-04-08", "close": 15.945, "volume": 11440.0}, {"date": "2019-04-09", "close": 15.99, "volume": 15611.0}, {"date": "2019-04-10", "close": 15.99, "volume": 19460.0}, {"date": "2019-04-11", "close": 16.0, "volume": 18354.0}, {"date": "2019-04-12", "close": 15.8948, "volume": 14750.0}, {"date": "2019-04-15", "close": 16.0, "volume": 11976.0}, {"date": "2019-04-16", "close": 15.96, "volume": 29106.0}, {"date": "2019-04-17", "close": 16.17, "volume": 4536.0}, {"date": "2019-04-18", "close": 16.09, "volume": 29630.0}, {"date": "2019-04-22", "close": 15.92, "volume": 27422.0}, {"date": "2019-04-23", "close": 15.99, "volume": 36486.0}, {"date": "2019-04-24", "close": 15.93, "volume": 29536.0}, {"date": "2019-04-25", "close": 15.96, "volume": 22274.0}, {"date": "2019-04-26", "close": 15.97, "volume": 20321.0}, {"date": "2019-04-29", "close": 15.98, "volume": 42594.0}, {"date": "2019-04-30", "close": 15.92, "volume": 31683.0}, {"date": "2019-05-01", "close": 15.97, "volume": 22781.0}, {"date": "2019-05-02", "close": 15.95, "volume": 18590.0}, {"date": "2019-05-03", "close": 16.03, "volume": 23472.0}, {"date": "2019-05-06", "close": 16.09, "volume": 26379.0}, {"date": "2019-05-07", "close": 16.01, "volume": 16959.0}, {"date": "2019-05-08", "close": 16.09, "volume": 9796.0}, {"date": "2019-05-09", "close": 16.15, "volume": 22072.0}, {"date": "2019-05-10", "close": 16.19, "volume": 5968.0}, {"date": "2019-05-13", "close": 16.25, "volume": 17340.0}, {"date": "2019-05-14", "close": 16.2, "volume": 14628.0}, {"date": "2019-05-15", "close": 16.26, "volume": 11923.0}, {"date": "2019-05-16", "close": 16.5, "volume": 16223.0}, {"date": "2019-05-17", "close": 16.52, "volume": 36569.0}, {"date": "2019-05-20", "close": 16.5, "volume": 6867.0}, {"date": "2019-05-21", "close": 16.42, "volume": 10612.0}, {"date": "2019-05-22", "close": 16.36, "volume": 9127.0}, {"date": "2019-05-23", "close": 16.27, "volume": 20290.0}, {"date": "2019-05-24", "close": 16.4592, "volume": 11736.0}, {"date": "2019-05-28", "close": 16.43, "volume": 20728.0}, {"date": "2019-05-29", "close": 16.45, "volume": 19160.0}, {"date": "2019-05-30", "close": 16.35, "volume": 25639.0}, {"date": "2019-05-31", "close": 16.56, "volume": 8102.0}, {"date": "2019-06-03", "close": 16.64, "volume": 19057.0}, {"date": "2019-06-04", "close": 16.59, "volume": 9434.0}, {"date": "2019-06-05", "close": 16.55, "volume": 14864.0}, {"date": "2019-06-06", "close": 16.46, "volume": 30346.0}, {"date": "2019-06-07", "close": 16.52, "volume": 23711.0}, {"date": "2019-06-10", "close": 16.51, "volume": 7641.0}, {"date": "2019-06-11", "close": 16.53, "volume": 13503.0}, {"date": "2019-06-12", "close": 16.53, "volume": 9536.0}, {"date": "2019-06-13", "close": 16.5, "volume": 5351.0}, {"date": "2019-06-14", "close": 16.5, "volume": 11486.0}, {"date": "2019-06-17", "close": 16.51, "volume": 15946.0}, {"date": "2019-06-18", "close": 16.51, "volume": 13854.0}, {"date": "2019-06-19", "close": 16.62, "volume": 28576.0}, {"date": "2019-06-20", "close": 16.75, "volume": 16560.0}, {"date": "2019-06-21", "close": 16.73, "volume": 13800.0}, {"date": "2019-06-24", "close": 16.79, "volume": 14123.0}, {"date": "2019-06-25", "close": 16.68, "volume": 17006.0}, {"date": "2019-06-26", "close": 16.7, "volume": 23043.0}, {"date": "2019-06-27", "close": 17.13, "volume": 39039.0}, {"date": "2019-06-28", "close": 17.11, "volume": 33018.0}, {"date": "2019-07-01", "close": 17.7, "volume": 54936.0}, {"date": "2019-07-02", "close": 17.25, "volume": 54511.0}, {"date": "2019-07-03", "close": 17.47, "volume": 20686.0}, {"date": "2019-07-05", "close": 17.21, "volume": 19750.0}, {"date": "2019-07-08", "close": 17.15, "volume": 29337.0}, {"date": "2019-07-09", "close": 17.12, "volume": 13566.0}, {"date": "2019-07-10", "close": 17.15, "volume": 13512.0}, {"date": "2019-07-11", "close": 17.14, "volume": 17271.0}, {"date": "2019-07-12", "close": 17.13, "volume": 10509.0}, {"date": "2019-07-15", "close": 17.14, "volume": 16760.0}, {"date": "2019-07-16", "close": 17.06, "volume": 9600.0}, {"date": "2019-07-17", "close": 17.02, "volume": 11490.0}, {"date": "2019-07-18", "close": 16.98, "volume": 9613.0}, {"date": "2019-07-19", "close": 17.01, "volume": 10774.0}, {"date": "2019-07-22", "close": 17.07, "volume": 7097.0}, {"date": "2019-07-23", "close": 17.02, "volume": 22810.0}, {"date": "2019-07-24", "close": 17.09, "volume": 14059.0}, {"date": "2019-07-25", "close": 17.07, "volume": 3064.0}, {"date": "2019-07-26", "close": 17.1, "volume": 22225.0}, {"date": "2019-07-29", "close": 17.07, "volume": 15623.0}, {"date": "2019-07-30", "close": 17.17, "volume": 9162.0}, {"date": "2019-07-31", "close": 17.11, "volume": 13159.0}, {"date": "2019-08-01", "close": 17.1, "volume": 17243.0}, {"date": "2019-08-02", "close": 17.13, "volume": 27263.0}, {"date": "2019-08-05", "close": 17.1, "volume": 26860.0}, {"date": "2019-08-06", "close": 16.92, "volume": 43408.0}, {"date": "2019-08-07", "close": 16.7, "volume": 37179.0}, {"date": "2019-08-08", "close": 16.84, "volume": 12820.0}, {"date": "2019-08-09", "close": 16.86, "volume": 16387.0}, {"date": "2019-08-12", "close": 16.98, "volume": 18322.0}, {"date": "2019-08-13", "close": 16.84, "volume": 45029.0}, {"date": "2019-08-14", "close": 16.81, "volume": 19969.0}, {"date": "2019-08-15", "close": 16.86, "volume": 21956.0}, {"date": "2019-08-16", "close": 16.79, "volume": 13462.0}, {"date": "2019-08-19", "close": 16.88, "volume": 19691.0}, {"date": "2019-08-20", "close": 16.86, "volume": 12539.0}, {"date": "2019-08-21", "close": 16.805, "volume": 40805.0}, {"date": "2019-08-22", "close": 16.8, "volume": 34573.0}, {"date": "2019-08-23", "close": 16.8, "volume": 6716.0}, {"date": "2019-08-26", "close": 16.76, "volume": 35238.0}, {"date": "2019-08-27", "close": 16.87, "volume": 25148.0}, {"date": "2019-08-28", "close": 16.69, "volume": 43992.0}, {"date": "2019-08-29", "close": 16.64, "volume": 11979.0}, {"date": "2019-08-30", "close": 16.63, "volume": 11943.0}, {"date": "2019-09-03", "close": 16.55, "volume": 35877.0}, {"date": "2019-09-04", "close": 16.59, "volume": 40774.0}, {"date": "2019-09-05", "close": 16.46, "volume": 89942.0}, {"date": "2019-09-06", "close": 16.52, "volume": 27149.0}, {"date": "2019-09-09", "close": 16.47, "volume": 24034.0}, {"date": "2019-09-10", "close": 16.45, "volume": 8927.0}, {"date": "2019-09-11", "close": 16.42, "volume": 29012.0}, {"date": "2019-09-12", "close": 16.27, "volume": 19738.0}, {"date": "2019-09-13", "close": 15.85, "volume": 74632.0}, {"date": "2019-09-16", "close": 15.85, "volume": 39484.0}, {"date": "2019-09-17", "close": 16.04, "volume": 37056.0}, {"date": "2019-09-18", "close": 16.15, "volume": 27949.0}, {"date": "2019-09-19", "close": 16.24, "volume": 31936.0}, {"date": "2019-09-20", "close": 16.31, "volume": 22642.0}, {"date": "2019-09-23", "close": 16.3, "volume": 33546.0}, {"date": "2019-09-24", "close": 16.29, "volume": 21244.0}, {"date": "2019-09-25", "close": 16.33, "volume": 12088.0}, {"date": "2019-09-26", "close": 16.38, "volume": 8674.0}, {"date": "2019-09-27", "close": 16.43, "volume": 18548.0}, {"date": "2019-09-30", "close": 16.41, "volume": 23411.0}, {"date": "2019-10-01", "close": 16.49, "volume": 28242.0}, {"date": "2019-10-02", "close": 16.56, "volume": 17978.0}, {"date": "2019-10-03", "close": 16.57, "volume": 38208.0}, {"date": "2019-10-04", "close": 16.68, "volume": 31722.0}, {"date": "2019-10-07", "close": 16.69, "volume": 43721.0}, {"date": "2019-10-08", "close": 16.71, "volume": 18940.0}, {"date": "2019-10-09", "close": 16.69, "volume": 11995.0}, {"date": "2019-10-10", "close": 16.6147, "volume": 9072.0}, {"date": "2019-10-11", "close": 16.4765, "volume": 8208.0}, {"date": "2019-10-14", "close": 16.55, "volume": 15229.0}, {"date": "2019-10-15", "close": 16.5, "volume": 25733.0}, {"date": "2019-10-16", "close": 16.5, "volume": 15095.0}, {"date": "2019-10-17", "close": 16.5, "volume": 9242.0}, {"date": "2019-10-18", "close": 16.29, "volume": 50378.0}, {"date": "2019-10-21", "close": 16.32, "volume": 6566.0}, {"date": "2019-10-22", "close": 16.33, "volume": 19681.0}, {"date": "2019-10-23", "close": 16.28, "volume": 12832.0}, {"date": "2019-10-24", "close": 16.25, "volume": 17672.0}, {"date": "2019-10-25", "close": 16.19, "volume": 24956.0}, {"date": "2019-10-28", "close": 16.03, "volume": 43712.0}, {"date": "2019-10-29", "close": 16.03, "volume": 31723.0}, {"date": "2019-10-30", "close": 16.1, "volume": 17995.0}, {"date": "2019-10-31", "close": 16.26, "volume": 33604.0}, {"date": "2019-11-01", "close": 16.29, "volume": 20331.0}, {"date": "2019-11-04", "close": 16.22, "volume": 21847.0}, {"date": "2019-11-05", "close": 16.32, "volume": 38915.0}, {"date": "2019-11-06", "close": 16.46, "volume": 48074.0}, {"date": "2019-11-07", "close": 16.49, "volume": 28647.0}, {"date": "2019-11-08", "close": 16.5, "volume": 17946.0}, {"date": "2019-11-11", "close": 16.57, "volume": 12962.0}, {"date": "2019-11-12", "close": 16.548, "volume": 11411.0}, {"date": "2019-11-13", "close": 16.64, "volume": 17536.0}, {"date": "2019-11-14", "close": 16.78, "volume": 21713.0}, {"date": "2019-11-15", "close": 16.73, "volume": 10422.0}, {"date": "2019-11-18", "close": 16.79, "volume": 8294.0}, {"date": "2019-11-19", "close": 16.95, "volume": 11444.0}, {"date": "2019-11-20", "close": 16.95, "volume": 12818.0}, {"date": "2019-11-21", "close": 16.95, "volume": 15462.0}, {"date": "2019-11-22", "close": 17.1, "volume": 12756.0}, {"date": "2019-11-25", "close": 16.91, "volume": 15507.0}, {"date": "2019-11-26", "close": 16.95, "volume": 6306.0}, {"date": "2019-11-27", "close": 17.06, "volume": 19007.0}, {"date": "2019-11-29", "close": 17.5, "volume": 11309.0}, {"date": "2019-12-02", "close": 16.93, "volume": 31570.0}, {"date": "2019-12-03", "close": 16.8, "volume": 42893.0}, {"date": "2019-12-04", "close": 16.79, "volume": 17809.0}, {"date": "2019-12-05", "close": 16.72, "volume": 15980.0}, {"date": "2019-12-06", "close": 16.81, "volume": 14798.0}, {"date": "2019-12-09", "close": 16.842, "volume": 5553.0}, {"date": "2019-12-10", "close": 16.93, "volume": 16530.0}, {"date": "2019-12-11", "close": 16.92, "volume": 9704.0}, {"date": "2019-12-12", "close": 16.88, "volume": 5982.0}, {"date": "2019-12-13", "close": 16.8319, "volume": 5731.0}, {"date": "2019-12-16", "close": 16.89, "volume": 8948.0}, {"date": "2019-12-17", "close": 16.81, "volume": 45993.0}, {"date": "2019-12-18", "close": 16.825, "volume": 28461.0}, {"date": "2019-12-19", "close": 16.88, "volume": 13333.0}, {"date": "2019-12-20", "close": 16.82, "volume": 13058.0}, {"date": "2019-12-23", "close": 16.82, "volume": 9468.0}, {"date": "2019-12-24", "close": 16.858, "volume": 5930.0}, {"date": "2019-12-26", "close": 16.9, "volume": 7584.0}, {"date": "2019-12-27", "close": 16.84, "volume": 9253.0}, {"date": "2019-12-30", "close": 16.87, "volume": 8494.0}, {"date": "2019-12-31", "close": 16.94, "volume": 11476.0}, {"date": "2020-01-02", "close": 17.02, "volume": 12803.0}, {"date": "2020-01-03", "close": 17.13, "volume": 6669.0}, {"date": "2020-01-06", "close": 17.29, "volume": 24375.0}, {"date": "2020-01-07", "close": 17.29, "volume": 20479.0}, {"date": "2020-01-08", "close": 17.305, "volume": 6584.0}, {"date": "2020-01-09", "close": 17.278, "volume": 16965.0}, {"date": "2020-01-10", "close": 17.23, "volume": 7478.0}, {"date": "2020-01-13", "close": 17.27, "volume": 6812.0}, {"date": "2020-01-14", "close": 17.23, "volume": 10829.0}, {"date": "2020-01-15", "close": 17.14, "volume": 24819.0}, {"date": "2020-01-16", "close": 17.16, "volume": 12232.0}, {"date": "2020-01-17", "close": 17.14, "volume": 12423.0}, {"date": "2020-01-21", "close": 17.31, "volume": 20272.0}, {"date": "2020-01-22", "close": 17.3, "volume": 3434.0}, {"date": "2020-01-23", "close": 17.35, "volume": 8019.0}, {"date": "2020-01-24", "close": 17.36, "volume": 7988.0}, {"date": "2020-01-27", "close": 17.39, "volume": 11144.0}, {"date": "2020-01-28", "close": 17.3756, "volume": 313.0}, {"date": "2020-01-29", "close": 17.45, "volume": 4277.0}, {"date": "2020-01-30", "close": 17.45, "volume": 12206.0}, {"date": "2020-01-31", "close": 17.47, "volume": 9589.0}, {"date": "2020-02-03", "close": 17.4, "volume": 6678.0}, {"date": "2020-02-04", "close": 17.41, "volume": 11866.0}, {"date": "2020-02-05", "close": 17.5, "volume": 10324.0}, {"date": "2020-02-06", "close": 17.46, "volume": 21220.0}, {"date": "2020-02-07", "close": 17.56, "volume": 6498.0}, {"date": "2020-02-10", "close": 17.5929, "volume": 2487.0}, {"date": "2020-02-11", "close": 17.65, "volume": 7199.0}, {"date": "2020-02-12", "close": 17.49, "volume": 15086.0}, {"date": "2020-02-13", "close": 17.49, "volume": 6544.0}, {"date": "2020-02-14", "close": 17.44, "volume": 7585.0}, {"date": "2020-02-18", "close": 17.4, "volume": 17584.0}, {"date": "2020-02-19", "close": 17.385, "volume": 26253.0}, {"date": "2020-02-20", "close": 17.49, "volume": 12132.0}, {"date": "2020-02-21", "close": 17.5485, "volume": 9410.0}, {"date": "2020-02-24", "close": 17.63, "volume": 15598.0}, {"date": "2020-02-25", "close": 17.5787, "volume": 2400.0}, {"date": "2020-02-26", "close": 17.4592, "volume": 15781.0}, {"date": "2020-02-27", "close": 17.26, "volume": 10976.0}, {"date": "2020-02-28", "close": 16.75, "volume": 70984.0}, {"date": "2020-03-02", "close": 17.19, "volume": 40712.0}, {"date": "2020-03-03", "close": 17.18, "volume": 13330.0}, {"date": "2020-03-04", "close": 17.22, "volume": 14452.0}, {"date": "2020-03-05", "close": 17.22, "volume": 40352.0}, {"date": "2020-03-06", "close": 17.13, "volume": 18002.0}, {"date": "2020-03-09", "close": 16.78, "volume": 16856.0}, {"date": "2020-03-10", "close": 16.33, "volume": 61156.0}, {"date": "2020-03-11", "close": 15.76, "volume": 108442.0}, {"date": "2020-03-12", "close": 14.12, "volume": 88428.0}, {"date": "2020-03-13", "close": 14.6, "volume": 76901.0}, {"date": "2020-03-16", "close": 13.994, "volume": 68477.0}, {"date": "2020-03-17", "close": 13.73, "volume": 62487.0}, {"date": "2020-03-18", "close": 12.16, "volume": 169783.0}, {"date": "2020-03-19", "close": 12.41, "volume": 123947.0}, {"date": "2020-03-20", "close": 13.45, "volume": 78217.0}, {"date": "2020-03-23", "close": 12.06, "volume": 124499.0}, {"date": "2020-03-24", "close": 12.95, "volume": 56042.0}, {"date": "2020-03-25", "close": 13.74, "volume": 23457.0}, {"date": "2020-03-26", "close": 14.57, "volume": 20956.0}, {"date": "2020-03-27", "close": 15.62, "volume": 134794.0}, {"date": "2020-03-30", "close": 15.93, "volume": 64815.0}, {"date": "2020-03-31", "close": 15.58, "volume": 52837.0}, {"date": "2020-04-01", "close": 15.0, "volume": 38739.0}, {"date": "2020-04-02", "close": 15.18, "volume": 63585.0}, {"date": "2020-04-03", "close": 14.64, "volume": 24615.0}, {"date": "2020-04-06", "close": 14.78, "volume": 54939.0}, {"date": "2020-04-07", "close": 14.31, "volume": 37792.0}, {"date": "2020-04-08", "close": 14.865, "volume": 27957.0}, {"date": "2020-04-09", "close": 15.29, "volume": 43393.0}, {"date": "2020-04-13", "close": 14.67, "volume": 109703.0}, {"date": "2020-04-14", "close": 14.73, "volume": 47552.0}, {"date": "2020-04-15", "close": 14.695, "volume": 41580.0}, {"date": "2020-04-16", "close": 14.66, "volume": 48068.0}, {"date": "2020-04-17", "close": 14.69, "volume": 47014.0}, {"date": "2020-04-20", "close": 14.49, "volume": 51264.0}, {"date": "2020-04-21", "close": 14.38, "volume": 33076.0}, {"date": "2020-04-22", "close": 14.36, "volume": 25896.0}, {"date": "2020-04-23", "close": 14.22, "volume": 17758.0}, {"date": "2020-04-24", "close": 13.96, "volume": 182666.0}, {"date": "2020-04-27", "close": 13.74, "volume": 89237.0}, {"date": "2020-04-28", "close": 13.77, "volume": 108556.0}, {"date": "2020-04-29", "close": 13.94, "volume": 69429.0}, {"date": "2020-04-30", "close": 13.91, "volume": 39559.0}, {"date": "2020-05-01", "close": 13.93, "volume": 37743.0}, {"date": "2020-05-04", "close": 14.04, "volume": 68435.0}, {"date": "2020-05-05", "close": 14.15, "volume": 35889.0}, {"date": "2020-05-06", "close": 14.21, "volume": 28119.0}, {"date": "2020-05-07", "close": 14.31, "volume": 14583.0}, {"date": "2020-05-08", "close": 14.34, "volume": 29364.0}, {"date": "2020-05-11", "close": 14.32, "volume": 26435.0}, {"date": "2020-05-12", "close": 14.31, "volume": 42990.0}, {"date": "2020-05-13", "close": 14.15, "volume": 56377.0}, {"date": "2020-05-14", "close": 14.05, "volume": 32820.0}, {"date": "2020-05-15", "close": 14.09, "volume": 4374.0}, {"date": "2020-05-18", "close": 14.1, "volume": 3596.0}, {"date": "2020-05-19", "close": 14.09, "volume": 8577.0}, {"date": "2020-05-20", "close": 14.2, "volume": 15936.0}, {"date": "2020-05-21", "close": 14.26, "volume": 9185.0}, {"date": "2020-05-22", "close": 14.38, "volume": 7959.0}, {"date": "2020-05-26", "close": 14.49, "volume": 52851.0}, {"date": "2020-05-27", "close": 14.57, "volume": 18240.0}, {"date": "2020-05-28", "close": 14.67, "volume": 20231.0}, {"date": "2020-05-29", "close": 14.87, "volume": 18737.0}, {"date": "2020-06-01", "close": 14.95, "volume": 61884.0}, {"date": "2020-06-02", "close": 14.96, "volume": 54002.0}, {"date": "2020-06-03", "close": 14.92, "volume": 42390.0}, {"date": "2020-06-04", "close": 14.87, "volume": 23905.0}, {"date": "2020-06-05", "close": 14.93, "volume": 27841.0}, {"date": "2020-06-08", "close": 15.01, "volume": 18873.0}, {"date": "2020-06-09", "close": 14.93, "volume": 78613.0}, {"date": "2020-06-10", "close": 14.87, "volume": 26383.0}, {"date": "2020-06-11", "close": 14.71, "volume": 61166.0}, {"date": "2020-06-12", "close": 14.88, "volume": 26527.0}, {"date": "2020-06-15", "close": 14.86, "volume": 23690.0}, {"date": "2020-06-16", "close": 14.87, "volume": 15572.0}, {"date": "2020-06-17", "close": 14.89, "volume": 17607.0}, {"date": "2020-06-18", "close": 14.875, "volume": 9486.0}, {"date": "2020-06-19", "close": 14.88, "volume": 25778.0}, {"date": "2020-06-22", "close": 14.89, "volume": 29747.0}, {"date": "2020-06-23", "close": 14.93, "volume": 31696.0}, {"date": "2020-06-24", "close": 14.88, "volume": 30733.0}, {"date": "2020-06-25", "close": 14.95, "volume": 45000.0}, {"date": "2020-06-26", "close": 14.88, "volume": 35293.0}, {"date": "2020-06-29", "close": 14.87, "volume": 35887.0}, {"date": "2020-06-30", "close": 14.92, "volume": 27955.0}, {"date": "2020-07-01", "close": 14.92, "volume": 33684.0}, {"date": "2020-07-02", "close": 14.95, "volume": 27124.0}, {"date": "2020-07-06", "close": 15.2, "volume": 80826.0}, {"date": "2020-07-07", "close": 15.31, "volume": 56636.0}, {"date": "2020-07-08", "close": 15.3, "volume": 32133.0}, {"date": "2020-07-09", "close": 15.4, "volume": 35998.0}, {"date": "2020-07-10", "close": 15.43, "volume": 11622.0}, {"date": "2020-07-13", "close": 15.37, "volume": 31437.0}, {"date": "2020-07-14", "close": 15.36, "volume": 13111.0}, {"date": "2020-07-15", "close": 15.44, "volume": 7284.0}, {"date": "2020-07-16", "close": 15.49, "volume": 14381.0}, {"date": "2020-07-17", "close": 15.49, "volume": 9883.0}, {"date": "2020-07-20", "close": 15.54, "volume": 29563.0}, {"date": "2020-07-21", "close": 15.54, "volume": 22984.0}, {"date": "2020-07-22", "close": 15.5814, "volume": 12513.0}, {"date": "2020-07-23", "close": 15.55, "volume": 17979.0}, {"date": "2020-07-24", "close": 15.63, "volume": 37313.0}, {"date": "2020-07-27", "close": 15.67, "volume": 30096.0}, {"date": "2020-07-28", "close": 15.7, "volume": 28753.0}, {"date": "2020-07-29", "close": 15.75, "volume": 18395.0}, {"date": "2020-07-30", "close": 15.82, "volume": 19992.0}, {"date": "2020-07-31", "close": 15.85, "volume": 14028.0}, {"date": "2020-08-03", "close": 15.81, "volume": 68902.0}, {"date": "2020-08-04", "close": 15.95, "volume": 14403.0}, {"date": "2020-08-05", "close": 16.05, "volume": 34624.0}, {"date": "2020-08-06", "close": 16.07, "volume": 23438.0}, {"date": "2020-08-07", "close": 16.06, "volume": 12542.0}, {"date": "2020-08-10", "close": 16.05, "volume": 18192.0}, {"date": "2020-08-11", "close": 16.03, "volume": 39870.0}, {"date": "2020-08-12", "close": 15.99, "volume": 27111.0}, {"date": "2020-08-13", "close": 15.96, "volume": 26928.0}, {"date": "2020-08-14", "close": 15.92, "volume": 17674.0}, {"date": "2020-08-17", "close": 15.87, "volume": 40175.0}, {"date": "2020-08-18", "close": 15.81, "volume": 15257.0}, {"date": "2020-08-19", "close": 15.75, "volume": 11474.0}, {"date": "2020-08-20", "close": 15.72, "volume": 13885.0}, {"date": "2020-08-21", "close": 15.58, "volume": 18022.0}, {"date": "2020-08-24", "close": 15.56, "volume": 41439.0}, {"date": "2020-08-25", "close": 15.56, "volume": 28456.0}, {"date": "2020-08-26", "close": 15.32, "volume": 45650.0}, {"date": "2020-08-27", "close": 15.31, "volume": 18613.0}, {"date": "2020-08-28", "close": 15.45, "volume": 21606.0}, {"date": "2020-08-31", "close": 15.53, "volume": 12482.0}, {"date": "2020-09-01", "close": 15.56, "volume": 24416.0}, {"date": "2020-09-02", "close": 15.7, "volume": 16213.0}, {"date": "2020-09-03", "close": 15.54, "volume": 13113.0}, {"date": "2020-09-04", "close": 15.4, "volume": 10253.0}, {"date": "2020-09-08", "close": 15.32, "volume": 30304.0}, {"date": "2020-09-09", "close": 15.49, "volume": 19067.0}, {"date": "2020-09-10", "close": 15.58, "volume": 16418.0}, {"date": "2020-09-11", "close": 15.56, "volume": 20589.0}, {"date": "2020-09-14", "close": 15.55, "volume": 8762.0}, {"date": "2020-09-15", "close": 15.58, "volume": 5351.0}, {"date": "2020-09-16", "close": 15.52, "volume": 17954.0}, {"date": "2020-09-17", "close": 15.52, "volume": 8838.0}, {"date": "2020-09-18", "close": 15.45, "volume": 7910.0}, {"date": "2020-09-21", "close": 15.32, "volume": 37768.0}, {"date": "2020-09-22", "close": 15.26, "volume": 13970.0}, {"date": "2020-09-23", "close": 15.19, "volume": 18334.0}, {"date": "2020-09-24", "close": 15.17, "volume": 9040.0}, {"date": "2020-09-25", "close": 15.13, "volume": 9938.0}, {"date": "2020-09-28", "close": 15.24, "volume": 15987.0}, {"date": "2020-09-29", "close": 15.25, "volume": 21804.0}, {"date": "2020-09-30", "close": 15.21, "volume": 17632.0}, {"date": "2020-10-01", "close": 15.31, "volume": 38324.0}, {"date": "2020-10-02", "close": 15.27, "volume": 25060.0}, {"date": "2020-10-05", "close": 15.24, "volume": 22181.0}, {"date": "2020-10-06", "close": 15.26, "volume": 24804.0}, {"date": "2020-10-07", "close": 15.31, "volume": 19599.0}, {"date": "2020-10-08", "close": 15.32, "volume": 19297.0}, {"date": "2020-10-09", "close": 15.33, "volume": 34747.0}, {"date": "2020-10-12", "close": 15.35, "volume": 3604.0}, {"date": "2020-10-13", "close": 15.38, "volume": 8060.0}, {"date": "2020-10-14", "close": 15.32, "volume": 6375.0}, {"date": "2020-10-15", "close": 15.47, "volume": 19818.0}, {"date": "2020-10-16", "close": 15.33, "volume": 17953.0}, {"date": "2020-10-19", "close": 15.2, "volume": 55892.0}, {"date": "2020-10-20", "close": 15.23, "volume": 20260.0}, {"date": "2020-10-21", "close": 15.16, "volume": 28415.0}, {"date": "2020-10-22", "close": 15.13, "volume": 14295.0}, {"date": "2020-10-23", "close": 15.06, "volume": 21044.0}, {"date": "2020-10-26", "close": 14.92, "volume": 39506.0}, {"date": "2020-10-27", "close": 14.93, "volume": 29186.0}, {"date": "2020-10-28", "close": 14.97, "volume": 30818.0}, {"date": "2020-10-29", "close": 15.0, "volume": 27190.0}, {"date": "2020-10-30", "close": 15.02, "volume": 9770.0}, {"date": "2020-11-02", "close": 15.03, "volume": 22376.0}, {"date": "2020-11-03", "close": 15.14, "volume": 21347.0}, {"date": "2020-11-04", "close": 15.42, "volume": 56879.0}, {"date": "2020-11-05", "close": 15.57, "volume": 47991.0}, {"date": "2020-11-06", "close": 15.71, "volume": 37834.0}, {"date": "2020-11-09", "close": 15.75, "volume": 54628.0}, {"date": "2020-11-10", "close": 15.7, "volume": 11599.0}, {"date": "2020-11-11", "close": 15.78, "volume": 29897.0}, {"date": "2020-11-12", "close": 15.74, "volume": 24381.0}, {"date": "2020-11-13", "close": 15.65, "volume": 12651.0}, {"date": "2020-11-16", "close": 15.65, "volume": 17145.0}, {"date": "2020-11-17", "close": 15.7, "volume": 15480.0}, {"date": "2020-11-18", "close": 15.66, "volume": 29124.0}, {"date": "2020-11-19", "close": 15.7, "volume": 36914.0}, {"date": "2020-11-20", "close": 15.75, "volume": 13128.0}, {"date": "2020-11-23", "close": 15.73, "volume": 12871.0}, {"date": "2020-11-24", "close": 15.71, "volume": 23514.0}, {"date": "2020-11-25", "close": 15.7, "volume": 28700.0}, {"date": "2020-11-27", "close": 15.85, "volume": 14082.0}, {"date": "2020-11-30", "close": 15.84, "volume": 18349.0}, {"date": "2020-12-01", "close": 15.8, "volume": 48613.0}, {"date": "2020-12-02", "close": 15.88, "volume": 26297.0}, {"date": "2020-12-03", "close": 15.91, "volume": 54483.0}, {"date": "2020-12-04", "close": 15.9, "volume": 29806.0}, {"date": "2020-12-07", "close": 15.9, "volume": 23521.0}, {"date": "2020-12-08", "close": 16.04, "volume": 26767.0}, {"date": "2020-12-09", "close": 16.05, "volume": 44533.0}, {"date": "2020-12-10", "close": 16.09, "volume": 25084.0}, {"date": "2020-12-11", "close": 16.13, "volume": 9734.0}, {"date": "2020-12-14", "close": 16.05, "volume": 13528.0}, {"date": "2020-12-15", "close": 16.03, "volume": 22499.0}, {"date": "2020-12-16", "close": 15.98, "volume": 13270.0}, {"date": "2020-12-17", "close": 15.94, "volume": 37046.0}, {"date": "2020-12-18", "close": 15.94, "volume": 17408.0}, {"date": "2020-12-21", "close": 16.06, "volume": 11255.0}, {"date": "2020-12-22", "close": 16.01, "volume": 13765.0}, {"date": "2020-12-23", "close": 15.9, "volume": 43823.0}, {"date": "2020-12-24", "close": 16.11, "volume": 20585.0}, {"date": "2020-12-28", "close": 16.03, "volume": 18954.0}, {"date": "2020-12-29", "close": 16.14, "volume": 16680.0}, {"date": "2020-12-30", "close": 16.09, "volume": 42535.0}, {"date": "2020-12-31", "close": 16.2, "volume": 39964.0}, {"date": "2021-01-04", "close": 16.16, "volume": 37747.0}, {"date": "2021-01-05", "close": 16.21, "volume": 14577.0}, {"date": "2021-01-06", "close": 16.23, "volume": 79176.0}, {"date": "2021-01-07", "close": 16.15, "volume": 45678.0}, {"date": "2021-01-08", "close": 16.17, "volume": 13749.0}, {"date": "2021-01-11", "close": 16.06, "volume": 27123.0}, {"date": "2021-01-12", "close": 16.06, "volume": 28032.0}, {"date": "2021-01-13", "close": 16.12, "volume": 19475.0}, {"date": "2021-01-14", "close": 15.99, "volume": 11597.0}, {"date": "2021-01-15", "close": 16.0, "volume": 10580.0}, {"date": "2021-01-19", "close": 16.03, "volume": 21315.0}, {"date": "2021-01-20", "close": 16.16, "volume": 9657.0}, {"date": "2021-01-21", "close": 16.14, "volume": 13726.0}, {"date": "2021-01-22", "close": 16.32, "volume": 34692.0}, {"date": "2021-01-25", "close": 16.385, "volume": 39348.0}, {"date": "2021-01-26", "close": 16.47, "volume": 71702.0}, {"date": "2021-01-27", "close": 16.25, "volume": 107842.0}, {"date": "2021-01-28", "close": 16.3, "volume": 35051.0}, {"date": "2021-01-29", "close": 16.25, "volume": 21334.0}, {"date": "2021-02-01", "close": 16.29, "volume": 39017.0}, {"date": "2021-02-02", "close": 16.28, "volume": 18871.0}, {"date": "2021-02-03", "close": 16.3, "volume": 19234.0}, {"date": "2021-02-04", "close": 16.685, "volume": 153628.0}, {"date": "2021-02-05", "close": 16.7, "volume": 34509.0}, {"date": "2021-02-08", "close": 16.75, "volume": 22180.0}, {"date": "2021-02-09", "close": 16.7, "volume": 40027.0}, {"date": "2021-02-10", "close": 16.72, "volume": 19717.0}, {"date": "2021-02-11", "close": 16.83, "volume": 25016.0}, {"date": "2021-02-12", "close": 16.61, "volume": 20527.0}, {"date": "2021-02-16", "close": 16.58, "volume": 15871.0}, {"date": "2021-02-17", "close": 16.59, "volume": 18429.0}, {"date": "2021-02-18", "close": 16.41, "volume": 11546.0}, {"date": "2021-02-19", "close": 16.27, "volume": 13239.0}, {"date": "2021-02-22", "close": 16.04, "volume": 28296.0}, {"date": "2021-02-23", "close": 15.83, "volume": 34627.0}, {"date": "2021-02-24", "close": 15.98, "volume": 17190.0}, {"date": "2021-02-25", "close": 15.99, "volume": 35373.0}, {"date": "2021-02-26", "close": 16.14, "volume": 25020.0}, {"date": "2021-03-01", "close": 16.08, "volume": 26810.0}, {"date": "2021-03-02", "close": 16.18, "volume": 28978.0}, {"date": "2021-03-03", "close": 16.08, "volume": 7355.0}, {"date": "2021-03-04", "close": 16.08, "volume": 19631.0}, {"date": "2021-03-05", "close": 16.02, "volume": 17343.0}, {"date": "2021-03-08", "close": 15.96, "volume": 18204.0}, {"date": "2021-03-09", "close": 15.995, "volume": 68494.0}, {"date": "2021-03-10", "close": 15.97, "volume": 177513.0}, {"date": "2021-03-11", "close": 16.05, "volume": 88415.0}, {"date": "2021-03-12", "close": 15.91, "volume": 137609.0}, {"date": "2021-03-15", "close": 15.97, "volume": 200294.0}, {"date": "2021-03-16", "close": 15.91, "volume": 128713.0}, {"date": "2021-03-17", "close": 15.87, "volume": 137572.0}, {"date": "2021-03-18", "close": 15.74, "volume": 174172.0}, {"date": "2021-03-19", "close": 15.68, "volume": 115840.0}, {"date": "2021-03-22", "close": 15.75, "volume": 116566.0}, {"date": "2021-03-23", "close": 15.72, "volume": 127386.0}, {"date": "2021-03-24", "close": 15.79, "volume": 184254.0}, {"date": "2021-03-25", "close": 15.76, "volume": 128307.0}, {"date": "2021-03-26", "close": 15.97, "volume": 146738.0}, {"date": "2021-03-29", "close": 15.91, "volume": 161839.0}, {"date": "2021-03-30", "close": 16.1, "volume": 140096.0}, {"date": "2021-03-31", "close": 16.0, "volume": 169560.0}, {"date": "2021-04-01", "close": 16.23, "volume": 131965.0}, {"date": "2021-04-05", "close": 16.13, "volume": 162251.0}, {"date": "2021-04-06", "close": 16.17, "volume": 94979.0}, {"date": "2021-04-07", "close": 16.285, "volume": 164811.0}, {"date": "2021-04-08", "close": 16.39, "volume": 66056.0}, {"date": "2021-04-09", "close": 16.39, "volume": 67748.0}, {"date": "2021-04-12", "close": 16.34, "volume": 74009.0}, {"date": "2021-04-13", "close": 16.4, "volume": 79099.0}, {"date": "2021-04-14", "close": 16.42, "volume": 64633.0}, {"date": "2021-04-15", "close": 16.48, "volume": 41550.0}, {"date": "2021-04-16", "close": 16.35, "volume": 92929.0}, {"date": "2021-04-19", "close": 16.35, "volume": 58072.0}, {"date": "2021-04-20", "close": 16.31, "volume": 45136.0}, {"date": "2021-04-21", "close": 16.38, "volume": 53074.0}, {"date": "2021-04-22", "close": 16.34, "volume": 60718.0}, {"date": "2021-04-23", "close": 16.46, "volume": 65641.0}, {"date": "2021-04-26", "close": 16.44, "volume": 49169.0}, {"date": "2021-04-27", "close": 16.45, "volume": 51266.0}, {"date": "2021-04-28", "close": 16.38, "volume": 77654.0}, {"date": "2021-04-29", "close": 16.33, "volume": 61995.0}, {"date": "2021-04-30", "close": 16.33, "volume": 74942.0}, {"date": "2021-05-03", "close": 16.37, "volume": 105037.0}, {"date": "2021-05-04", "close": 16.4, "volume": 136839.0}, {"date": "2021-05-05", "close": 16.47, "volume": 97823.0}, {"date": "2021-05-06", "close": 16.5, "volume": 74330.0}, {"date": "2021-05-07", "close": 16.62, "volume": 68023.0}, {"date": "2021-05-10", "close": 16.61, "volume": 68512.0}, {"date": "2021-05-11", "close": 16.62, "volume": 82396.0}, {"date": "2021-05-12", "close": 16.48, "volume": 92261.0}, {"date": "2021-05-13", "close": 16.46, "volume": 49523.0}, {"date": "2021-05-14", "close": 16.35, "volume": 59198.0}, {"date": "2021-05-17", "close": 16.45, "volume": 79199.0}, {"date": "2021-05-18", "close": 16.46, "volume": 76101.0}, {"date": "2021-05-19", "close": 16.54, "volume": 52979.0}, {"date": "2021-05-20", "close": 16.6, "volume": 74084.0}, {"date": "2021-05-21", "close": 16.61, "volume": 45643.0}, {"date": "2021-05-24", "close": 16.64, "volume": 30499.0}, {"date": "2021-05-25", "close": 16.63, "volume": 99410.0}, {"date": "2021-05-26", "close": 16.63, "volume": 50180.0}, {"date": "2021-05-27", "close": 16.67, "volume": 76363.0}, {"date": "2021-05-28", "close": 16.68, "volume": 58013.0}, {"date": "2021-06-01", "close": 16.79, "volume": 85498.0}, {"date": "2021-06-02", "close": 16.72, "volume": 73442.0}, {"date": "2021-06-03", "close": 16.72, "volume": 45167.0}, {"date": "2021-06-04", "close": 16.69, "volume": 84940.0}, {"date": "2021-06-07", "close": 16.71, "volume": 79956.0}, {"date": "2021-06-08", "close": 16.73, "volume": 50706.0}, {"date": "2021-06-09", "close": 16.71, "volume": 68870.0}, {"date": "2021-06-10", "close": 16.7, "volume": 63486.0}, {"date": "2021-06-11", "close": 16.72, "volume": 205743.0}, {"date": "2021-06-14", "close": 16.94, "volume": 111697.0}, {"date": "2021-06-15", "close": 16.98, "volume": 61540.0}, {"date": "2021-06-16", "close": 16.91, "volume": 63844.0}, {"date": "2021-06-17", "close": 16.85, "volume": 36657.0}, {"date": "2021-06-18", "close": 16.72, "volume": 45387.0}, {"date": "2021-06-21", "close": 16.69, "volume": 33429.0}, {"date": "2021-06-22", "close": 16.72, "volume": 24844.0}, {"date": "2021-06-23", "close": 16.72, "volume": 58183.0}, {"date": "2021-06-24", "close": 16.77, "volume": 65683.0}, {"date": "2021-06-25", "close": 16.72, "volume": 44573.0}, {"date": "2021-06-28", "close": 16.74, "volume": 21592.0}, {"date": "2021-06-29", "close": 16.75, "volume": 110213.0}, {"date": "2021-06-30", "close": 16.78, "volume": 86807.0}, {"date": "2021-07-01", "close": 17.0, "volume": 70444.0}, {"date": "2021-07-02", "close": 17.03, "volume": 49932.0}, {"date": "2021-07-06", "close": 16.97, "volume": 62363.0}, {"date": "2021-07-07", "close": 16.95, "volume": 66436.0}, {"date": "2021-07-08", "close": 17.06, "volume": 62887.0}, {"date": "2021-07-09", "close": 17.05, "volume": 25649.0}, {"date": "2021-07-12", "close": 17.11, "volume": 68503.0}, {"date": "2021-07-13", "close": 17.2, "volume": 53358.0}, {"date": "2021-07-14", "close": 17.16, "volume": 39233.0}, {"date": "2021-07-15", "close": 17.03, "volume": 62327.0}, {"date": "2021-07-16", "close": 17.11, "volume": 24469.0}, {"date": "2021-07-19", "close": 17.18, "volume": 86953.0}, {"date": "2021-07-20", "close": 17.14, "volume": 24444.0}, {"date": "2021-07-21", "close": 17.13, "volume": 32238.0}, {"date": "2021-07-22", "close": 17.13, "volume": 44047.0}, {"date": "2021-07-23", "close": 17.15, "volume": 66997.0}, {"date": "2021-07-26", "close": 17.21, "volume": 40957.0}, {"date": "2021-07-27", "close": 17.21, "volume": 30770.0}, {"date": "2021-07-28", "close": 17.4, "volume": 130195.0}, {"date": "2021-07-29", "close": 17.37, "volume": 90887.0}, {"date": "2021-07-30", "close": 17.3, "volume": 97081.0}, {"date": "2021-08-02", "close": 17.34, "volume": 61147.0}, {"date": "2021-08-03", "close": 17.25, "volume": 127315.0}, {"date": "2021-08-04", "close": 17.19, "volume": 76696.0}, {"date": "2021-08-05", "close": 17.15, "volume": 53955.0}, {"date": "2021-08-06", "close": 17.06, "volume": 39494.0}, {"date": "2021-08-09", "close": 17.17, "volume": 62798.0}, {"date": "2021-08-10", "close": 17.15, "volume": 39850.0}, {"date": "2021-08-11", "close": 17.2, "volume": 62953.0}, {"date": "2021-08-12", "close": 17.14, "volume": 46463.0}, {"date": "2021-08-13", "close": 17.07, "volume": 49125.0}, {"date": "2021-08-16", "close": 17.01, "volume": 50000.0}, {"date": "2021-08-17", "close": 17.05, "volume": 51288.0}, {"date": "2021-08-18", "close": 17.07, "volume": 60767.0}, {"date": "2021-08-19", "close": 17.08, "volume": 41693.0}, {"date": "2021-08-20", "close": 17.09, "volume": 32728.0}, {"date": "2021-08-23", "close": 17.13, "volume": 79362.0}, {"date": "2021-08-24", "close": 17.1809, "volume": 85325.0}, {"date": "2021-08-25", "close": 17.2, "volume": 82120.0}, {"date": "2021-08-26", "close": 17.23, "volume": 55287.0}, {"date": "2021-08-27", "close": 17.22, "volume": 94674.0}, {"date": "2021-08-30", "close": 17.12, "volume": 48719.0}, {"date": "2021-08-31", "close": 17.18, "volume": 66278.0}, {"date": "2021-09-01", "close": 17.16, "volume": 67282.0}, {"date": "2021-09-02", "close": 17.09, "volume": 60228.0}, {"date": "2021-09-03", "close": 17.04, "volume": 42460.0}, {"date": "2021-09-07", "close": 16.78, "volume": 270305.0}, {"date": "2021-09-08", "close": 16.75, "volume": 115402.0}, {"date": "2021-09-09", "close": 16.79, "volume": 132627.0}, {"date": "2021-09-10", "close": 16.8133, "volume": 52045.0}, {"date": "2021-09-13", "close": 16.87, "volume": 97579.0}, {"date": "2021-09-14", "close": 16.87, "volume": 90755.0}, {"date": "2021-09-15", "close": 16.98, "volume": 57787.0}, {"date": "2021-09-16", "close": 16.97, "volume": 70342.0}, {"date": "2021-09-17", "close": 16.92, "volume": 42415.0}, {"date": "2021-09-20", "close": 16.79, "volume": 70476.0}, {"date": "2021-09-21", "close": 16.77, "volume": 100146.0}, {"date": "2021-09-22", "close": 16.81, "volume": 50189.0}, {"date": "2021-09-23", "close": 16.86, "volume": 52105.0}, {"date": "2021-09-24", "close": 16.89, "volume": 34294.0}, {"date": "2021-09-27", "close": 16.73, "volume": 46754.0}, {"date": "2021-09-28", "close": 16.44, "volume": 144567.0}, {"date": "2021-09-29", "close": 16.47, "volume": 82300.0}, {"date": "2021-09-30", "close": 16.37, "volume": 57457.0}, {"date": "2021-10-01", "close": 16.44, "volume": 94077.0}, {"date": "2021-10-04", "close": 16.45, "volume": 81407.0}, {"date": "2021-10-05", "close": 16.4, "volume": 92263.0}, {"date": "2021-10-06", "close": 16.47, "volume": 41088.0}, {"date": "2021-10-07", "close": 16.38, "volume": 57915.0}, {"date": "2021-10-08", "close": 16.38, "volume": 43451.0}, {"date": "2021-10-11", "close": 16.35, "volume": 49557.0}, {"date": "2021-10-12", "close": 16.41, "volume": 56347.0}, {"date": "2021-10-13", "close": 16.6, "volume": 74260.0}, {"date": "2021-10-14", "close": 16.58, "volume": 98056.0}, {"date": "2021-10-15", "close": 16.56, "volume": 39292.0}, {"date": "2021-10-18", "close": 16.35, "volume": 63764.0}, {"date": "2021-10-19", "close": 16.24, "volume": 120317.0}, {"date": "2021-10-20", "close": 16.23, "volume": 88260.0}, {"date": "2021-10-21", "close": 16.15, "volume": 79929.0}, {"date": "2021-10-22", "close": 16.27, "volume": 114335.0}, {"date": "2021-10-25", "close": 16.1, "volume": 112157.0}, {"date": "2021-10-26", "close": 16.14, "volume": 166069.0}, {"date": "2021-10-27", "close": 16.07, "volume": 125746.0}, {"date": "2021-10-28", "close": 16.13, "volume": 90356.0}, {"date": "2021-10-29", "close": 16.29, "volume": 83225.0}, {"date": "2021-11-01", "close": 16.4, "volume": 62543.0}, {"date": "2021-11-02", "close": 16.63, "volume": 123295.0}, {"date": "2021-11-03", "close": 16.71, "volume": 167417.0}, {"date": "2021-11-04", "close": 16.66, "volume": 115152.0}, {"date": "2021-11-05", "close": 16.705, "volume": 60405.0}, {"date": "2021-11-08", "close": 16.715, "volume": 55523.0}, {"date": "2021-11-09", "close": 16.83, "volume": 68951.0}, {"date": "2021-11-10", "close": 16.78, "volume": 86932.0}, {"date": "2021-11-11", "close": 16.69, "volume": 48749.0}, {"date": "2021-11-12", "close": 16.83, "volume": 66065.0}, {"date": "2021-11-15", "close": 16.73, "volume": 57515.0}, {"date": "2021-11-16", "close": 16.82, "volume": 65350.0}, {"date": "2021-11-17", "close": 16.79, "volume": 75325.0}, {"date": "2021-11-18", "close": 16.74, "volume": 49707.0}, {"date": "2021-11-19", "close": 16.8, "volume": 50724.0}, {"date": "2021-11-22", "close": 16.75, "volume": 68249.0}, {"date": "2021-11-23", "close": 16.6, "volume": 65926.0}, {"date": "2021-11-24", "close": 16.49, "volume": 60555.0}, {"date": "2021-11-26", "close": 16.26, "volume": 57299.0}, {"date": "2021-11-29", "close": 16.41, "volume": 87110.0}, {"date": "2021-11-30", "close": 16.48, "volume": 98320.0}, {"date": "2021-12-01", "close": 16.4, "volume": 160776.0}, {"date": "2021-12-02", "close": 16.25, "volume": 156447.0}, {"date": "2021-12-03", "close": 16.28, "volume": 108869.0}, {"date": "2021-12-06", "close": 16.24, "volume": 93535.0}, {"date": "2021-12-07", "close": 16.45, "volume": 110303.0}, {"date": "2021-12-08", "close": 16.78, "volume": 127919.0}, {"date": "2021-12-09", "close": 16.89, "volume": 134201.0}, {"date": "2021-12-10", "close": 16.94, "volume": 77328.0}, {"date": "2021-12-13", "close": 16.96, "volume": 90209.0}, {"date": "2021-12-14", "close": 16.96, "volume": 53488.0}, {"date": "2021-12-15", "close": 16.71, "volume": 138688.0}, {"date": "2021-12-16", "close": 16.74, "volume": 113031.0}, {"date": "2021-12-17", "close": 16.95, "volume": 103691.0}, {"date": "2021-12-20", "close": 17.1, "volume": 157715.0}, {"date": "2021-12-21", "close": 17.01, "volume": 47341.0}, {"date": "2021-12-22", "close": 16.94, "volume": 91109.0}, {"date": "2021-12-23", "close": 17.01, "volume": 111258.0}, {"date": "2021-12-27", "close": 16.96, "volume": 60997.0}, {"date": "2021-12-28", "close": 16.98, "volume": 37530.0}, {"date": "2021-12-29", "close": 16.84, "volume": 39174.0}, {"date": "2021-12-30", "close": 16.92, "volume": 51105.0}, {"date": "2021-12-31", "close": 16.76, "volume": 71604.0}, {"date": "2022-01-03", "close": 16.67, "volume": 101863.0}, {"date": "2022-01-04", "close": 16.41, "volume": 120274.0}, {"date": "2022-01-05", "close": 16.39, "volume": 126024.0}, {"date": "2022-01-06", "close": 16.41, "volume": 77994.0}, {"date": "2022-01-07", "close": 16.46, "volume": 61927.0}, {"date": "2022-01-10", "close": 16.26, "volume": 108791.0}, {"date": "2022-01-11", "close": 16.2, "volume": 84521.0}, {"date": "2022-01-12", "close": 16.19, "volume": 143188.0}, {"date": "2022-01-13", "close": 16.12, "volume": 62474.0}, {"date": "2022-01-14", "close": 16.02, "volume": 116109.0}, {"date": "2022-01-18", "close": 15.56, "volume": 147969.0}, {"date": "2022-01-19", "close": 15.41, "volume": 259703.0}, {"date": "2022-01-20", "close": 15.29, "volume": 178923.0}, {"date": "2022-01-21", "close": 15.36, "volume": 211339.0}, {"date": "2022-01-24", "close": 15.39, "volume": 143639.0}, {"date": "2022-01-25", "close": 15.48, "volume": 137517.0}, {"date": "2022-01-26", "close": 15.36, "volume": 123929.0}, {"date": "2022-01-27", "close": 15.24, "volume": 184068.0}, {"date": "2022-01-28", "close": 15.12, "volume": 151017.0}, {"date": "2022-01-31", "close": 15.2, "volume": 155581.0}, {"date": "2022-02-01", "close": 15.3, "volume": 114399.0}, {"date": "2022-02-02", "close": 15.43, "volume": 91154.0}, {"date": "2022-02-03", "close": 15.21, "volume": 132535.0}, {"date": "2022-02-04", "close": 15.09, "volume": 119652.0}, {"date": "2022-02-07", "close": 15.14, "volume": 69023.0}, {"date": "2022-02-08", "close": 15.36, "volume": 100397.0}, {"date": "2022-02-09", "close": 15.13, "volume": 95014.0}, {"date": "2022-02-10", "close": 15.11, "volume": 112951.0}, {"date": "2022-02-11", "close": 15.02, "volume": 139483.0}, {"date": "2022-02-14", "close": 14.73, "volume": 91873.0}, {"date": "2022-02-15", "close": 14.77, "volume": 61462.0}, {"date": "2022-02-16", "close": 14.84, "volume": 184221.0}, {"date": "2022-02-17", "close": 14.9, "volume": 139736.0}, {"date": "2022-02-18", "close": 14.95, "volume": 79341.0}, {"date": "2022-02-22", "close": 14.71, "volume": 122817.0}, {"date": "2022-02-23", "close": 14.66, "volume": 110207.0}, {"date": "2022-02-24", "close": 14.74, "volume": 195649.0}, {"date": "2022-02-25", "close": 14.74, "volume": 138970.0}, {"date": "2022-02-28", "close": 14.82, "volume": 140767.0}, {"date": "2022-03-01", "close": 14.99, "volume": 132484.0}, {"date": "2022-03-02", "close": 14.93, "volume": 128337.0}, {"date": "2022-03-03", "close": 14.9, "volume": 93790.0}, {"date": "2022-03-04", "close": 14.85, "volume": 69485.0}, {"date": "2022-03-07", "close": 14.68, "volume": 109132.0}, {"date": "2022-03-08", "close": 14.67, "volume": 250997.0}, {"date": "2022-03-09", "close": 14.69, "volume": 61973.0}, {"date": "2022-03-10", "close": 14.47, "volume": 81997.0}, {"date": "2022-03-11", "close": 14.5, "volume": 79932.0}, {"date": "2022-03-14", "close": 14.32, "volume": 101923.0}, {"date": "2022-03-15", "close": 14.3, "volume": 52497.0}, {"date": "2022-03-16", "close": 14.26, "volume": 63650.0}, {"date": "2022-03-17", "close": 14.28, "volume": 61905.0}, {"date": "2022-03-18", "close": 14.3, "volume": 58227.0}, {"date": "2022-03-21", "close": 14.1, "volume": 94690.0}, {"date": "2022-03-22", "close": 14.07, "volume": 105702.0}, {"date": "2022-03-23", "close": 14.11, "volume": 60685.0}, {"date": "2022-03-24", "close": 13.92, "volume": 105688.0}, {"date": "2022-03-25", "close": 13.79, "volume": 195495.0}, {"date": "2022-03-28", "close": 13.67, "volume": 197001.0}, {"date": "2022-03-29", "close": 13.8, "volume": 143128.0}, {"date": "2022-03-30", "close": 13.87, "volume": 156460.0}, {"date": "2022-03-31", "close": 14.23, "volume": 164640.0}, {"date": "2022-04-01", "close": 14.2, "volume": 202798.0}, {"date": "2022-04-04", "close": 14.05, "volume": 149551.0}, {"date": "2022-04-05", "close": 13.86, "volume": 143753.0}, {"date": "2022-04-06", "close": 13.66, "volume": 249911.0}, {"date": "2022-04-07", "close": 13.57, "volume": 253971.0}, {"date": "2022-04-08", "close": 13.58, "volume": 154088.0}, {"date": "2022-04-11", "close": 13.37, "volume": 186861.0}, {"date": "2022-04-12", "close": 13.34, "volume": 282553.0}, {"date": "2022-04-13", "close": 13.29, "volume": 165697.0}, {"date": "2022-04-14", "close": 13.17, "volume": 194930.0}, {"date": "2022-04-18", "close": 13.14, "volume": 158392.0}, {"date": "2022-04-19", "close": 13.15, "volume": 248544.0}, {"date": "2022-04-20", "close": 13.37, "volume": 292252.0}, {"date": "2022-04-21", "close": 13.3, "volume": 293171.0}, {"date": "2022-04-22", "close": 13.12, "volume": 97205.0}, {"date": "2022-04-25", "close": 13.01, "volume": 114099.0}, {"date": "2022-04-26", "close": 12.96, "volume": 142499.0}, {"date": "2022-04-27", "close": 12.89, "volume": 155918.0}, {"date": "2022-04-28", "close": 13.07, "volume": 221838.0}, {"date": "2022-04-29", "close": 12.87, "volume": 217343.0}, {"date": "2022-05-02", "close": 12.89, "volume": 148847.0}, {"date": "2022-05-03", "close": 12.94, "volume": 167153.0}, {"date": "2022-05-04", "close": 13.0, "volume": 152261.0}, {"date": "2022-05-05", "close": 12.99, "volume": 243573.0}, {"date": "2022-05-06", "close": 13.24, "volume": 260287.0}, {"date": "2022-05-09", "close": 13.15, "volume": 184615.0}, {"date": "2022-05-10", "close": 13.29, "volume": 186939.0}, {"date": "2022-05-11", "close": 13.19, "volume": 192084.0}, {"date": "2022-05-12", "close": 13.18, "volume": 136097.0}, {"date": "2022-05-13", "close": 12.84, "volume": 109746.0}, {"date": "2022-05-16", "close": 12.78, "volume": 96357.0}, {"date": "2022-05-17", "close": 12.69, "volume": 113086.0}, {"date": "2022-05-18", "close": 12.23, "volume": 297597.0}, {"date": "2022-05-19", "close": 12.23, "volume": 223649.0}, {"date": "2022-05-20", "close": 12.44, "volume": 175605.0}, {"date": "2022-05-23", "close": 12.63, "volume": 165573.0}, {"date": "2022-05-24", "close": 12.99, "volume": 338691.0}, {"date": "2022-05-25", "close": 13.07, "volume": 332922.0}, {"date": "2022-05-26", "close": 13.16, "volume": 162566.0}, {"date": "2022-05-27", "close": 13.27, "volume": 127251.0}, {"date": "2022-05-31", "close": 13.3, "volume": 159812.0}, {"date": "2022-06-01", "close": 13.46, "volume": 149714.0}, {"date": "2022-06-02", "close": 13.51, "volume": 142479.0}, {"date": "2022-06-03", "close": 13.34, "volume": 85229.0}, {"date": "2022-06-06", "close": 13.3, "volume": 96178.0}, {"date": "2022-06-07", "close": 13.43, "volume": 99510.0}, {"date": "2022-06-08", "close": 13.461, "volume": 116750.0}, {"date": "2022-06-09", "close": 13.4, "volume": 71422.0}, {"date": "2022-06-10", "close": 13.12, "volume": 167403.0}, {"date": "2022-06-13", "close": 12.62, "volume": 157142.0}, {"date": "2022-06-14", "close": 12.67, "volume": 165126.0}, {"date": "2022-06-15", "close": 12.55, "volume": 102232.0}, {"date": "2022-06-16", "close": 12.44, "volume": 122392.0}, {"date": "2022-06-17", "close": 12.42, "volume": 79238.0}, {"date": "2022-06-21", "close": 12.36, "volume": 52869.0}, {"date": "2022-06-22", "close": 12.57, "volume": 109448.0}, {"date": "2022-06-23", "close": 12.61, "volume": 86943.0}, {"date": "2022-06-24", "close": 12.62, "volume": 72748.0}, {"date": "2022-06-27", "close": 12.68, "volume": 107638.0}, {"date": "2022-06-28", "close": 12.65, "volume": 106779.0}, {"date": "2022-06-29", "close": 12.7, "volume": 115217.0}, {"date": "2022-06-30", "close": 12.69, "volume": 139432.0}, {"date": "2022-07-01", "close": 13.03, "volume": 299780.0}, {"date": "2022-07-05", "close": 13.11, "volume": 87219.0}, {"date": "2022-07-06", "close": 13.21, "volume": 99038.0}, {"date": "2022-07-07", "close": 13.13, "volume": 82595.0}, {"date": "2022-07-08", "close": 13.15, "volume": 73218.0}, {"date": "2022-07-11", "close": 13.42, "volume": 119626.0}, {"date": "2022-07-12", "close": 13.36, "volume": 81112.0}, {"date": "2022-07-13", "close": 13.2, "volume": 110070.0}, {"date": "2022-07-14", "close": 13.14, "volume": 53196.0}, {"date": "2022-07-15", "close": 13.21, "volume": 130388.0}, {"date": "2022-07-18", "close": 13.02, "volume": 87415.0}, {"date": "2022-07-19", "close": 13.11, "volume": 77305.0}, {"date": "2022-07-20", "close": 13.16, "volume": 83669.0}, {"date": "2022-07-21", "close": 13.07, "volume": 85853.0}, {"date": "2022-07-22", "close": 13.04, "volume": 106615.0}, {"date": "2022-07-25", "close": 13.13, "volume": 96112.0}, {"date": "2022-07-26", "close": 13.37, "volume": 100892.0}, {"date": "2022-07-27", "close": 13.28, "volume": 110520.0}, {"date": "2022-07-28", "close": 13.33, "volume": 146334.0}, {"date": "2022-07-29", "close": 13.32, "volume": 112209.0}, {"date": "2022-08-01", "close": 13.33, "volume": 168677.0}, {"date": "2022-08-02", "close": 13.45, "volume": 122462.0}, {"date": "2022-08-03", "close": 13.53, "volume": 86258.0}, {"date": "2022-08-04", "close": 13.6, "volume": 127133.0}, {"date": "2022-08-05", "close": 13.53, "volume": 117397.0}, {"date": "2022-08-08", "close": 13.65, "volume": 95013.0}, {"date": "2022-08-09", "close": 13.57, "volume": 101266.0}, {"date": "2022-08-10", "close": 13.65, "volume": 103896.0}, {"date": "2022-08-11", "close": 13.67, "volume": 112473.0}, {"date": "2022-08-12", "close": 13.6, "volume": 86134.0}, {"date": "2022-08-15", "close": 13.52, "volume": 84575.0}, {"date": "2022-08-16", "close": 13.39, "volume": 106173.0}, {"date": "2022-08-17", "close": 13.3, "volume": 82019.0}, {"date": "2022-08-18", "close": 13.32, "volume": 64416.0}, {"date": "2022-08-19", "close": 13.23, "volume": 51699.0}, {"date": "2022-08-22", "close": 13.11, "volume": 71274.0}, {"date": "2022-08-23", "close": 13.06, "volume": 73675.0}, {"date": "2022-08-24", "close": 13.03, "volume": 105530.0}, {"date": "2022-08-25", "close": 13.01, "volume": 87868.0}, {"date": "2022-08-26", "close": 12.98, "volume": 50578.0}, {"date": "2022-08-29", "close": 12.85, "volume": 106519.0}, {"date": "2022-08-30", "close": 12.79, "volume": 137566.0}, {"date": "2022-08-31", "close": 12.75, "volume": 114377.0}, {"date": "2022-09-01", "close": 12.56, "volume": 123741.0}, {"date": "2022-09-02", "close": 12.76, "volume": 142536.0}, {"date": "2022-09-06", "close": 12.62, "volume": 183606.0}, {"date": "2022-09-07", "close": 12.58, "volume": 144540.0}, {"date": "2022-09-08", "close": 12.51, "volume": 158660.0}, {"date": "2022-09-09", "close": 12.54, "volume": 85194.0}, {"date": "2022-09-12", "close": 12.42, "volume": 224020.0}, {"date": "2022-09-13", "close": 12.35, "volume": 108022.0}, {"date": "2022-09-14", "close": 12.33, "volume": 149099.0}, {"date": "2022-09-15", "close": 12.18, "volume": 85918.0}, {"date": "2022-09-16", "close": 12.08, "volume": 127285.0}, {"date": "2022-09-19", "close": 11.92, "volume": 220316.0}, {"date": "2022-09-20", "close": 11.83, "volume": 114763.0}, {"date": "2022-09-21", "close": 11.81, "volume": 74829.0}, {"date": "2022-09-22", "close": 11.72, "volume": 129212.0}, {"date": "2022-09-23", "close": 11.5, "volume": 307821.0}, {"date": "2022-09-26", "close": 11.34, "volume": 177711.0}, {"date": "2022-09-27", "close": 11.27, "volume": 166305.0}, {"date": "2022-09-28", "close": 11.37, "volume": 191701.0}, {"date": "2022-09-29", "close": 11.22, "volume": 215169.0}, {"date": "2022-09-30", "close": 11.25, "volume": 177458.0}, {"date": "2022-10-03", "close": 11.39, "volume": 189008.0}, {"date": "2022-10-04", "close": 11.66, "volume": 372337.0}, {"date": "2022-10-05", "close": 11.5, "volume": 168773.0}, {"date": "2022-10-06", "close": 11.51, "volume": 115588.0}, {"date": "2022-10-07", "close": 11.42, "volume": 124135.0}, {"date": "2022-10-10", "close": 11.37, "volume": 201050.0}, {"date": "2022-10-11", "close": 11.39, "volume": 105552.0}, {"date": "2022-10-12", "close": 11.41, "volume": 96566.0}, {"date": "2022-10-13", "close": 11.29, "volume": 200179.0}, {"date": "2022-10-14", "close": 11.21, "volume": 133208.0}, {"date": "2022-10-17", "close": 11.21, "volume": 115916.0}, {"date": "2022-10-18", "close": 11.22, "volume": 144202.0}, {"date": "2022-10-19", "close": 11.15, "volume": 112517.0}, {"date": "2022-10-20", "close": 11.15, "volume": 292794.0}, {"date": "2022-10-21", "close": 11.08, "volume": 246114.0}, {"date": "2022-10-24", "close": 10.85, "volume": 294871.0}, {"date": "2022-10-25", "close": 10.88, "volume": 247070.0}, {"date": "2022-10-26", "close": 10.95, "volume": 312024.0}, {"date": "2022-10-27", "close": 10.73, "volume": 273356.0}, {"date": "2022-10-28", "close": 10.82, "volume": 309556.0}, {"date": "2022-10-31", "close": 10.74, "volume": 264821.0}, {"date": "2022-11-01", "close": 10.76, "volume": 270403.0}, {"date": "2022-11-02", "close": 10.82, "volume": 272430.0}, {"date": "2022-11-03", "close": 10.77, "volume": 144799.0}, {"date": "2022-11-04", "close": 10.81, "volume": 190639.0}, {"date": "2022-11-07", "close": 10.81, "volume": 225430.0}, {"date": "2022-11-08", "close": 10.88, "volume": 174581.0}, {"date": "2022-11-09", "close": 10.89, "volume": 158442.0}, {"date": "2022-11-10", "close": 11.33, "volume": 200152.0}, {"date": "2022-11-11", "close": 11.28, "volume": 159368.0}, {"date": "2022-11-14", "close": 11.02, "volume": 254410.0}, {"date": "2022-11-15", "close": 11.2, "volume": 277423.0}, {"date": "2022-11-16", "close": 11.42, "volume": 206622.0}, {"date": "2022-11-17", "close": 11.54, "volume": 307666.0}, {"date": "2022-11-18", "close": 11.61, "volume": 210342.0}, {"date": "2022-11-21", "close": 11.87, "volume": 296286.0}, {"date": "2022-11-22", "close": 12.12, "volume": 225537.0}, {"date": "2022-11-23", "close": 12.165, "volume": 168965.0}, {"date": "2022-11-25", "close": 12.14, "volume": 97135.0}, {"date": "2022-11-28", "close": 11.96, "volume": 251459.0}, {"date": "2022-11-29", "close": 12.06, "volume": 120772.0}, {"date": "2022-11-30", "close": 12.2, "volume": 100760.0}, {"date": "2022-12-01", "close": 12.05, "volume": 203642.0}, {"date": "2022-12-02", "close": 11.99, "volume": 305949.0}, {"date": "2022-12-05", "close": 11.92, "volume": 208065.0}, {"date": "2022-12-06", "close": 11.96, "volume": 156128.0}, {"date": "2022-12-07", "close": 11.95, "volume": 281369.0}, {"date": "2022-12-08", "close": 11.86, "volume": 287760.0}, {"date": "2022-12-09", "close": 11.8, "volume": 283582.0}, {"date": "2022-12-12", "close": 11.82, "volume": 690898.0}, {"date": "2022-12-13", "close": 11.89, "volume": 258208.0}, {"date": "2022-12-14", "close": 11.85, "volume": 168108.0}, {"date": "2022-12-15", "close": 11.81, "volume": 163981.0}, {"date": "2022-12-16", "close": 11.73, "volume": 473695.0}, {"date": "2022-12-19", "close": 11.74, "volume": 346605.0}, {"date": "2022-12-20", "close": 11.71, "volume": 254674.0}, {"date": "2022-12-21", "close": 11.76, "volume": 549391.0}, {"date": "2022-12-22", "close": 11.73, "volume": 331895.0}, {"date": "2022-12-23", "close": 11.65, "volume": 133309.0}, {"date": "2022-12-27", "close": 11.61, "volume": 290534.0}, {"date": "2022-12-28", "close": 11.65, "volume": 316120.0}, {"date": "2022-12-29", "close": 11.85, "volume": 374952.0}, {"date": "2022-12-30", "close": 12.14, "volume": 598823.0}, {"date": "2023-01-03", "close": 11.96, "volume": 113508.0}, {"date": "2023-01-04", "close": 11.99, "volume": 50024.0}, {"date": "2023-01-05", "close": 11.82, "volume": 107471.0}, {"date": "2023-01-06", "close": 11.98, "volume": 62307.0}, {"date": "2023-01-09", "close": 12.06, "volume": 67403.0}, {"date": "2023-01-10", "close": 12.03, "volume": 81316.0}, {"date": "2023-01-11", "close": 12.11, "volume": 69628.0}, {"date": "2023-01-12", "close": 12.19, "volume": 45874.0}, {"date": "2023-01-13", "close": 12.11, "volume": 57382.0}, {"date": "2023-01-17", "close": 12.11, "volume": 56521.0}, {"date": "2023-01-18", "close": 12.26, "volume": 133220.0}, {"date": "2023-01-19", "close": 12.28, "volume": 61885.0}, {"date": "2023-01-20", "close": 12.37, "volume": 90875.0}, {"date": "2023-01-23", "close": 12.41, "volume": 57045.0}, {"date": "2023-01-24", "close": 12.37, "volume": 70520.0}, {"date": "2023-01-25", "close": 12.27, "volume": 137890.0}, {"date": "2023-01-26", "close": 12.25, "volume": 109432.0}, {"date": "2023-01-27", "close": 12.3, "volume": 94984.0}, {"date": "2023-01-30", "close": 12.3, "volume": 117748.0}, {"date": "2023-01-31", "close": 12.4, "volume": 101580.0}, {"date": "2023-02-01", "close": 12.41, "volume": 112538.0}, {"date": "2023-02-02", "close": 12.47, "volume": 118050.0}, {"date": "2023-02-03", "close": 12.35, "volume": 130607.0}, {"date": "2023-02-06", "close": 12.27, "volume": 129017.0}, {"date": "2023-02-07", "close": 12.35, "volume": 121458.0}, {"date": "2023-02-08", "close": 12.46, "volume": 42428.0}, {"date": "2023-02-09", "close": 12.36, "volume": 49971.0}, {"date": "2023-02-10", "close": 12.35, "volume": 57374.0}, {"date": "2023-02-13", "close": 12.3, "volume": 54068.0}, {"date": "2023-02-14", "close": 12.16, "volume": 122167.0}, {"date": "2023-02-15", "close": 12.08, "volume": 128417.0}, {"date": "2023-02-16", "close": 11.9, "volume": 60809.0}, {"date": "2023-02-17", "close": 11.82, "volume": 70843.0}, {"date": "2023-02-21", "close": 11.69, "volume": 94653.0}, {"date": "2023-02-22", "close": 11.72, "volume": 39969.0}, {"date": "2023-02-23", "close": 11.67, "volume": 45147.0}, {"date": "2023-02-24", "close": 11.56, "volume": 106627.0}, {"date": "2023-02-27", "close": 11.65, "volume": 54940.0}, {"date": "2023-02-28", "close": 11.64, "volume": 64948.0}, {"date": "2023-03-01", "close": 11.645, "volume": 104058.0}, {"date": "2023-03-02", "close": 11.53, "volume": 316932.0}, {"date": "2023-03-03", "close": 11.6, "volume": 53118.0}, {"date": "2023-03-06", "close": 11.61, "volume": 141375.0}, {"date": "2023-03-07", "close": 11.66, "volume": 102975.0}, {"date": "2023-03-08", "close": 11.68, "volume": 83661.0}, {"date": "2023-03-09", "close": 11.81, "volume": 155560.0}, {"date": "2023-03-10", "close": 11.81, "volume": 133012.0}, {"date": "2023-03-13", "close": 11.79, "volume": 137099.0}, {"date": "2023-03-14", "close": 11.73, "volume": 95805.0}, {"date": "2023-03-15", "close": 11.81, "volume": 84913.0}, {"date": "2023-03-16", "close": 11.86, "volume": 121546.0}, {"date": "2023-03-17", "close": 11.93, "volume": 113559.0}, {"date": "2023-03-20", "close": 11.85, "volume": 109123.0}, {"date": "2023-03-21", "close": 11.7, "volume": 84715.0}, {"date": "2023-03-22", "close": 11.78, "volume": 119892.0}, {"date": "2023-03-23", "close": 11.69, "volume": 101209.0}, {"date": "2023-03-24", "close": 11.71, "volume": 89764.0}, {"date": "2023-03-27", "close": 11.73, "volume": 60285.0}, {"date": "2023-03-28", "close": 11.73, "volume": 77946.0}, {"date": "2023-03-29", "close": 11.75, "volume": 93705.0}, {"date": "2023-03-30", "close": 11.89, "volume": 47300.0}, {"date": "2023-03-31", "close": 12.05, "volume": 108649.0}, {"date": "2023-04-03", "close": 11.91, "volume": 75495.0}, {"date": "2023-04-04", "close": 11.87, "volume": 74078.0}, {"date": "2023-04-05", "close": 11.97, "volume": 81958.0}, {"date": "2023-04-06", "close": 12.01, "volume": 62681.0}, {"date": "2023-04-10", "close": 11.97, "volume": 54168.0}, {"date": "2023-04-11", "close": 11.98, "volume": 50111.0}, {"date": "2023-04-12", "close": 12.02, "volume": 122719.0}, {"date": "2023-04-13", "close": 11.97, "volume": 165177.0}, {"date": "2023-04-14", "close": 11.93, "volume": 121534.0}, {"date": "2023-04-17", "close": 11.88, "volume": 120021.0}, {"date": "2023-04-18", "close": 11.74, "volume": 194486.0}, {"date": "2023-04-19", "close": 11.66, "volume": 159556.0}, {"date": "2023-04-20", "close": 11.7, "volume": 58240.0}, {"date": "2023-04-21", "close": 11.68, "volume": 48473.0}, {"date": "2023-04-24", "close": 11.72, "volume": 49685.0}, {"date": "2023-04-25", "close": 11.68, "volume": 79647.0}, {"date": "2023-04-26", "close": 11.73, "volume": 99688.0}, {"date": "2023-04-27", "close": 11.76, "volume": 50480.0}, {"date": "2023-04-28", "close": 11.81, "volume": 75629.0}, {"date": "2023-05-01", "close": 11.69, "volume": 106319.0}, {"date": "2023-05-02", "close": 11.69, "volume": 97780.0}, {"date": "2023-05-03", "close": 11.65, "volume": 135948.0}, {"date": "2023-05-04", "close": 11.66, "volume": 79671.0}, {"date": "2023-05-05", "close": 11.73, "volume": 146539.0}, {"date": "2023-05-08", "close": 11.63, "volume": 158561.0}, {"date": "2023-05-09", "close": 11.62, "volume": 227755.0}, {"date": "2023-05-10", "close": 11.66, "volume": 120165.0}, {"date": "2023-05-11", "close": 11.6, "volume": 177298.0}, {"date": "2023-05-12", "close": 11.59, "volume": 125300.0}, {"date": "2023-05-15", "close": 11.58, "volume": 165870.0}, {"date": "2023-05-16", "close": 11.6, "volume": 84085.0}, {"date": "2023-05-17", "close": 11.59, "volume": 91926.0}, {"date": "2023-05-18", "close": 11.54, "volume": 83314.0}, {"date": "2023-05-19", "close": 11.37, "volume": 255573.0}, {"date": "2023-05-22", "close": 11.33, "volume": 193466.0}, {"date": "2023-05-23", "close": 11.37, "volume": 261387.0}, {"date": "2023-05-24", "close": 11.28, "volume": 149958.0}, {"date": "2023-05-25", "close": 11.33, "volume": 100566.0}, {"date": "2023-05-26", "close": 11.27, "volume": 94473.0}, {"date": "2023-05-30", "close": 11.36, "volume": 100879.0}, {"date": "2023-05-31", "close": 11.43, "volume": 69689.0}, {"date": "2023-06-01", "close": 11.51, "volume": 126445.0}, {"date": "2023-06-02", "close": 11.38, "volume": 170281.0}, {"date": "2023-06-05", "close": 11.46, "volume": 137623.0}, {"date": "2023-06-06", "close": 11.5, "volume": 53992.0}, {"date": "2023-06-07", "close": 11.5, "volume": 129168.0}, {"date": "2023-06-08", "close": 11.57, "volume": 112962.0}, {"date": "2023-06-09", "close": 11.59, "volume": 86184.0}, {"date": "2023-06-12", "close": 11.55, "volume": 63025.0}, {"date": "2023-06-13", "close": 11.51, "volume": 76825.0}, {"date": "2023-06-14", "close": 11.5, "volume": 57623.0}, {"date": "2023-06-15", "close": 11.52, "volume": 180772.0}, {"date": "2023-06-16", "close": 11.5, "volume": 80065.0}, {"date": "2023-06-20", "close": 11.56, "volume": 144421.0}, {"date": "2023-06-21", "close": 11.58, "volume": 147421.0}, {"date": "2023-06-22", "close": 11.55, "volume": 131598.0}, {"date": "2023-06-23", "close": 11.61, "volume": 107567.0}, {"date": "2023-06-26", "close": 11.61, "volume": 109534.0}, {"date": "2023-06-27", "close": 11.64, "volume": 126853.0}, {"date": "2023-06-28", "close": 11.73, "volume": 82775.0}, {"date": "2023-06-29", "close": 11.62, "volume": 61693.0}, {"date": "2023-06-30", "close": 11.63, "volume": 103254.0}, {"date": "2023-07-03", "close": 11.7, "volume": 62253.0}, {"date": "2023-07-05", "close": 11.64, "volume": 69607.0}, {"date": "2023-07-06", "close": 11.58, "volume": 76220.0}, {"date": "2023-07-07", "close": 11.55, "volume": 172015.0}, {"date": "2023-07-10", "close": 11.59, "volume": 80238.0}, {"date": "2023-07-11", "close": 11.63, "volume": 69030.0}, {"date": "2023-07-12", "close": 11.71, "volume": 61423.0}, {"date": "2023-07-13", "close": 11.7, "volume": 60084.0}, {"date": "2023-07-14", "close": 11.69, "volume": 185253.0}, {"date": "2023-07-17", "close": 11.7, "volume": 103310.0}, {"date": "2023-07-18", "close": 11.75, "volume": 77086.0}, {"date": "2023-07-19", "close": 11.81, "volume": 142609.0}, {"date": "2023-07-20", "close": 11.74, "volume": 185907.0}, {"date": "2023-07-21", "close": 11.79, "volume": 135099.0}, {"date": "2023-07-24", "close": 11.8, "volume": 157186.0}, {"date": "2023-07-25", "close": 11.75, "volume": 139799.0}, {"date": "2023-07-26", "close": 11.77, "volume": 121061.0}, {"date": "2023-07-27", "close": 11.68, "volume": 150852.0}, {"date": "2023-07-28", "close": 11.81, "volume": 114471.0}, {"date": "2023-07-31", "close": 11.84, "volume": 81286.0}, {"date": "2023-08-01", "close": 11.78, "volume": 98895.0}, {"date": "2023-08-02", "close": 11.68, "volume": 72042.0}, {"date": "2023-08-03", "close": 11.48, "volume": 157271.0}, {"date": "2023-08-04", "close": 11.49, "volume": 41089.0}, {"date": "2023-08-07", "close": 11.39, "volume": 104518.0}, {"date": "2023-08-08", "close": 11.43, "volume": 202481.0}, {"date": "2023-08-09", "close": 11.46, "volume": 100855.0}, {"date": "2023-08-10", "close": 11.4, "volume": 212621.0}, {"date": "2023-08-11", "close": 11.45, "volume": 73890.0}, {"date": "2023-08-14", "close": 11.38, "volume": 90121.0}, {"date": "2023-08-15", "close": 11.34, "volume": 165628.0}, {"date": "2023-08-16", "close": 11.25, "volume": 245095.0}, {"date": "2023-08-17", "close": 11.23, "volume": 137791.0}, {"date": "2023-08-18", "close": 11.22, "volume": 49904.0}, {"date": "2023-08-21", "close": 11.19, "volume": 123316.0}, {"date": "2023-08-22", "close": 11.13, "volume": 102283.0}, {"date": "2023-08-23", "close": 11.17, "volume": 105314.0}, {"date": "2023-08-24", "close": 11.1, "volume": 129127.0}, {"date": "2023-08-25", "close": 11.12, "volume": 194639.0}, {"date": "2023-08-28", "close": 11.14, "volume": 123977.0}, {"date": "2023-08-29", "close": 11.22, "volume": 198294.0}, {"date": "2023-08-30", "close": 11.21, "volume": 76041.0}, {"date": "2023-08-31", "close": 11.26, "volume": 76784.0}, {"date": "2023-09-01", "close": 11.22, "volume": 77059.0}, {"date": "2023-09-05", "close": 11.22, "volume": 139120.0}, {"date": "2023-09-06", "close": 11.18, "volume": 113687.0}, {"date": "2023-09-07", "close": 11.12, "volume": 171789.0}, {"date": "2023-09-08", "close": 11.1, "volume": 251017.0}, {"date": "2023-09-11", "close": 11.09, "volume": 298316.0}, {"date": "2023-09-12", "close": 11.07, "volume": 147874.0}, {"date": "2023-09-13", "close": 11.05, "volume": 124032.0}, {"date": "2023-09-14", "close": 11.0, "volume": 146232.0}, {"date": "2023-09-15", "close": 10.96, "volume": 198762.0}, {"date": "2023-09-18", "close": 10.99, "volume": 177659.0}, {"date": "2023-09-19", "close": 10.97, "volume": 132228.0}, {"date": "2023-09-20", "close": 11.0, "volume": 244801.0}, {"date": "2023-09-21", "close": 10.89, "volume": 88576.0}, {"date": "2023-09-22", "close": 10.92, "volume": 73481.0}, {"date": "2023-09-25", "close": 10.74, "volume": 181340.0}, {"date": "2023-09-26", "close": 10.56, "volume": 207475.0}, {"date": "2023-09-27", "close": 10.43, "volume": 154080.0}, {"date": "2023-09-28", "close": 10.31, "volume": 127445.0}, {"date": "2023-09-29", "close": 10.31, "volume": 204491.0}, {"date": "2023-10-02", "close": 10.35, "volume": 244874.0}, {"date": "2023-10-03", "close": 10.36, "volume": 132655.0}, {"date": "2023-10-04", "close": 10.41, "volume": 165948.0}, {"date": "2023-10-05", "close": 10.4, "volume": 138567.0}, {"date": "2023-10-06", "close": 10.34, "volume": 159631.0}, {"date": "2023-10-09", "close": 10.4, "volume": 104820.0}, {"date": "2023-10-10", "close": 10.39, "volume": 132730.0}, {"date": "2023-10-11", "close": 10.56, "volume": 112290.0}, {"date": "2023-10-12", "close": 10.44, "volume": 81966.0}, {"date": "2023-10-13", "close": 10.47, "volume": 68340.0}, {"date": "2023-10-16", "close": 10.36, "volume": 55537.0}, {"date": "2023-10-17", "close": 10.27, "volume": 62884.0}, {"date": "2023-10-18", "close": 10.19, "volume": 156970.0}, {"date": "2023-10-19", "close": 10.12, "volume": 243410.0}, {"date": "2023-10-20", "close": 10.07, "volume": 258950.0}, {"date": "2023-10-23", "close": 9.99, "volume": 172447.0}, {"date": "2023-10-24", "close": 10.08, "volume": 99714.0}, {"date": "2023-10-25", "close": 9.96, "volume": 177080.0}, {"date": "2023-10-26", "close": 10.0, "volume": 149273.0}, {"date": "2023-10-27", "close": 10.0, "volume": 109546.0}, {"date": "2023-10-30", "close": 10.04, "volume": 120352.0}, {"date": "2023-10-31", "close": 10.12, "volume": 118734.0}, {"date": "2023-11-01", "close": 10.38, "volume": 206465.0}, {"date": "2023-11-02", "close": 10.44, "volume": 154318.0}, {"date": "2023-11-03", "close": 10.57, "volume": 430755.0}, {"date": "2023-11-06", "close": 10.51, "volume": 166724.0}, {"date": "2023-11-07", "close": 10.7, "volume": 105990.0}, {"date": "2023-11-08", "close": 10.81, "volume": 85933.0}, {"date": "2023-11-09", "close": 10.67, "volume": 104723.0}, {"date": "2023-11-10", "close": 10.73, "volume": 149182.0}, {"date": "2023-11-13", "close": 10.71, "volume": 201907.0}, {"date": "2023-11-14", "close": 10.85, "volume": 77048.0}, {"date": "2023-11-15", "close": 10.93, "volume": 105860.0}, {"date": "2023-11-16", "close": 11.13, "volume": 150883.0}, {"date": "2023-11-17", "close": 11.13, "volume": 135393.0}, {"date": "2023-11-20", "close": 11.17, "volume": 133511.0}, {"date": "2023-11-21", "close": 11.16, "volume": 108686.0}, {"date": "2023-11-22", "close": 11.22, "volume": 138930.0}, {"date": "2023-11-24", "close": 11.21, "volume": 70470.0}, {"date": "2023-11-27", "close": 11.23, "volume": 210387.0}, {"date": "2023-11-28", "close": 11.3, "volume": 200084.0}, {"date": "2023-11-29", "close": 11.44, "volume": 213858.0}, {"date": "2023-11-30", "close": 11.44, "volume": 180744.0}, {"date": "2023-12-01", "close": 11.62, "volume": 240113.0}, {"date": "2023-12-04", "close": 11.55, "volume": 219666.0}, {"date": "2023-12-05", "close": 11.6, "volume": 108476.0}, {"date": "2023-12-06", "close": 11.55, "volume": 133950.0}, {"date": "2023-12-07", "close": 11.64, "volume": 193352.0}, {"date": "2023-12-08", "close": 11.64, "volume": 118859.0}, {"date": "2023-12-11", "close": 11.65, "volume": 86844.0}, {"date": "2023-12-12", "close": 11.62, "volume": 166096.0}, {"date": "2023-12-13", "close": 11.69, "volume": 160424.0}, {"date": "2023-12-14", "close": 11.79, "volume": 110770.0}, {"date": "2023-12-15", "close": 11.85, "volume": 179471.0}, {"date": "2023-12-18", "close": 11.87, "volume": 115913.0}, {"date": "2023-12-19", "close": 11.89, "volume": 154273.0}, {"date": "2023-12-20", "close": 11.91, "volume": 157731.0}, {"date": "2023-12-21", "close": 11.87, "volume": 145067.0}, {"date": "2023-12-22", "close": 11.91, "volume": 233391.0}, {"date": "2023-12-26", "close": 11.89, "volume": 226425.0}, {"date": "2023-12-27", "close": 11.93, "volume": 266509.0}, {"date": "2023-12-28", "close": 11.84, "volume": 239055.0}, {"date": "2023-12-29", "close": 11.91, "volume": 407144.0}, {"date": "2024-01-02", "close": 11.93, "volume": 92897.0}, {"date": "2024-01-03", "close": 11.97, "volume": 51714.0}, {"date": "2024-01-04", "close": 11.95, "volume": 52624.0}, {"date": "2024-01-05", "close": 11.93, "volume": 98973.0}, {"date": "2024-01-08", "close": 12.01, "volume": 47815.0}, {"date": "2024-01-09", "close": 11.93, "volume": 94519.0}, {"date": "2024-01-10", "close": 11.88, "volume": 110644.0}, {"date": "2024-01-11", "close": 11.83, "volume": 146381.0}, {"date": "2024-01-12", "close": 11.8, "volume": 187922.0}, {"date": "2024-01-16", "close": 11.76, "volume": 104381.0}, {"date": "2024-01-17", "close": 11.75, "volume": 275284.0}, {"date": "2024-01-18", "close": 11.69, "volume": 276479.0}, {"date": "2024-01-19", "close": 11.64, "volume": 610995.0}, {"date": "2024-01-22", "close": 11.74, "volume": 99582.0}, {"date": "2024-01-23", "close": 11.76, "volume": 219953.0}, {"date": "2024-01-24", "close": 11.71, "volume": 98680.0}, {"date": "2024-01-25", "close": 11.8, "volume": 111491.0}, {"date": "2024-01-26", "close": 11.67, "volume": 163400.0}, {"date": "2024-01-29", "close": 11.83, "volume": 115778.0}, {"date": "2024-01-30", "close": 11.78, "volume": 61614.0}, {"date": "2024-01-31", "close": 11.91, "volume": 112761.0}, {"date": "2024-02-01", "close": 12.08, "volume": 68551.0}, {"date": "2024-02-02", "close": 11.98, "volume": 68734.0}, {"date": "2024-02-05", "close": 11.92, "volume": 101086.0}, {"date": "2024-02-06", "close": 11.96, "volume": 83056.0}, {"date": "2024-02-07", "close": 11.93, "volume": 145353.0}, {"date": "2024-02-08", "close": 11.91, "volume": 101532.0}, {"date": "2024-02-09", "close": 11.92, "volume": 82425.0}, {"date": "2024-02-12", "close": 12.0, "volume": 69398.0}, {"date": "2024-02-13", "close": 11.9, "volume": 54663.0}, {"date": "2024-02-14", "close": 11.92, "volume": 82526.0}, {"date": "2024-02-15", "close": 12.05, "volume": 65820.0}, {"date": "2024-02-16", "close": 11.98, "volume": 57267.0}, {"date": "2024-02-20", "close": 11.98, "volume": 34695.0}, {"date": "2024-02-21", "close": 11.95, "volume": 95200.0}, {"date": "2024-02-22", "close": 11.98, "volume": 63898.0}, {"date": "2024-02-23", "close": 12.01, "volume": 57449.0}, {"date": "2024-02-26", "close": 11.88, "volume": 61780.0}, {"date": "2024-02-27", "close": 11.88, "volume": 112436.0}, {"date": "2024-02-28", "close": 11.94, "volume": 41307.0}, {"date": "2024-02-29", "close": 12.0, "volume": 30061.0}, {"date": "2024-03-01", "close": 12.01, "volume": 67058.0}, {"date": "2024-03-04", "close": 12.025, "volume": 49572.0}, {"date": "2024-03-05", "close": 12.09, "volume": 323660.0}, {"date": "2024-03-06", "close": 12.09, "volume": 481472.0}, {"date": "2024-03-07", "close": 12.16, "volume": 53988.0}, {"date": "2024-03-08", "close": 12.15, "volume": 121617.0}, {"date": "2024-03-11", "close": 12.14, "volume": 74002.0}, {"date": "2024-03-12", "close": 12.09, "volume": 111342.0}, {"date": "2024-03-13", "close": 12.07, "volume": 97935.0}, {"date": "2024-03-14", "close": 11.94, "volume": 81890.0}, {"date": "2024-03-15", "close": 11.96, "volume": 70874.0}, {"date": "2024-03-18", "close": 12.03, "volume": 61845.0}, {"date": "2024-03-19", "close": 11.96, "volume": 77379.0}, {"date": "2024-03-20", "close": 11.97, "volume": 97355.0}, {"date": "2024-03-21", "close": 11.94, "volume": 92855.0}, {"date": "2024-03-22", "close": 11.96, "volume": 91569.0}, {"date": "2024-03-25", "close": 11.9, "volume": 140856.0}, {"date": "2024-03-26", "close": 11.91, "volume": 61696.0}, {"date": "2024-03-27", "close": 11.95, "volume": 133702.0}, {"date": "2024-03-28", "close": 12.08, "volume": 123016.0}, {"date": "2024-04-01", "close": 11.92, "volume": 128494.0}, {"date": "2024-04-02", "close": 11.82, "volume": 99089.0}, {"date": "2024-04-03", "close": 11.82, "volume": 207715.0}, {"date": "2024-04-04", "close": 11.85, "volume": 152974.0}, {"date": "2024-04-05", "close": 11.75, "volume": 69228.0}, {"date": "2024-04-08", "close": 11.84, "volume": 96053.0}, {"date": "2024-04-09", "close": 11.82, "volume": 160820.0}, {"date": "2024-04-10", "close": 11.68, "volume": 69961.0}, {"date": "2024-04-11", "close": 11.66, "volume": 90517.0}, {"date": "2024-04-12", "close": 11.59, "volume": 68107.0}, {"date": "2024-04-15", "close": 11.48, "volume": 54913.0}, {"date": "2024-04-16", "close": 11.49, "volume": 78516.0}, {"date": "2024-04-17", "close": 11.53, "volume": 55276.0}, {"date": "2024-04-18", "close": 11.49, "volume": 34564.0}, {"date": "2024-04-19", "close": 11.51, "volume": 43908.0}, {"date": "2024-04-22", "close": 11.48, "volume": 114998.0}, {"date": "2024-04-23", "close": 11.52, "volume": 245840.0}, {"date": "2024-04-24", "close": 11.51, "volume": 170819.0}, {"date": "2024-04-25", "close": 11.43, "volume": 167423.0}, {"date": "2024-04-26", "close": 11.46, "volume": 85474.0}, {"date": "2024-04-29", "close": 11.49, "volume": 70498.0}, {"date": "2024-04-30", "close": 11.45, "volume": 241089.0}, {"date": "2024-05-01", "close": 11.51, "volume": 106480.0}, {"date": "2024-05-02", "close": 11.49, "volume": 66164.0}, {"date": "2024-05-03", "close": 11.59, "volume": 88829.0}, {"date": "2024-05-06", "close": 11.71, "volume": 100819.0}, {"date": "2024-05-07", "close": 11.87, "volume": 111842.0}, {"date": "2024-05-08", "close": 11.86, "volume": 211884.0}, {"date": "2024-05-09", "close": 11.9, "volume": 68756.0}, {"date": "2024-05-10", "close": 11.82, "volume": 57388.0}, {"date": "2024-05-13", "close": 11.86, "volume": 101604.0}, {"date": "2024-05-14", "close": 11.8, "volume": 46792.0}, {"date": "2024-05-15", "close": 11.86, "volume": 49246.0}, {"date": "2024-05-16", "close": 11.85, "volume": 121488.0}, {"date": "2024-05-17", "close": 11.87, "volume": 129015.0}, {"date": "2024-05-20", "close": 11.86, "volume": 116543.0}, {"date": "2024-05-21", "close": 11.91, "volume": 189999.0}, {"date": "2024-05-22", "close": 11.78, "volume": 66273.0}, {"date": "2024-05-23", "close": 11.73, "volume": 33551.0}, {"date": "2024-05-24", "close": 11.85, "volume": 28583.0}, {"date": "2024-05-28", "close": 11.76, "volume": 64373.0}, {"date": "2024-05-29", "close": 11.66, "volume": 165941.0}, {"date": "2024-05-30", "close": 11.63, "volume": 139672.0}, {"date": "2024-05-31", "close": 11.72, "volume": 33051.0}, {"date": "2024-06-03", "close": 11.77, "volume": 56760.0}, {"date": "2024-06-04", "close": 11.83, "volume": 56010.0}, {"date": "2024-06-05", "close": 11.86, "volume": 68272.0}, {"date": "2024-06-06", "close": 11.88, "volume": 57634.0}, {"date": "2024-06-07", "close": 11.88, "volume": 55694.0}, {"date": "2024-06-10", "close": 11.94, "volume": 91995.0}, {"date": "2024-06-11", "close": 11.95, "volume": 50806.0}, {"date": "2024-06-12", "close": 11.93, "volume": 100684.0}, {"date": "2024-06-13", "close": 12.04, "volume": 50658.0}, {"date": "2024-06-14", "close": 11.97, "volume": 65897.0}, {"date": "2024-06-17", "close": 11.96, "volume": 78741.0}, {"date": "2024-06-18", "close": 12.02, "volume": 77250.0}, {"date": "2024-06-20", "close": 11.95, "volume": 189699.0}, {"date": "2024-06-21", "close": 11.94, "volume": 30300.0}, {"date": "2024-06-24", "close": 11.97, "volume": 112677.0}, {"date": "2024-06-25", "close": 11.97, "volume": 52322.0}, {"date": "2024-06-26", "close": 11.99, "volume": 72856.0}, {"date": "2024-06-27", "close": 12.04, "volume": 66816.0}, {"date": "2024-06-28", "close": 12.09, "volume": 62593.0}, {"date": "2024-07-01", "close": 11.98, "volume": 69327.0}, {"date": "2024-07-02", "close": 12.01, "volume": 70050.0}, {"date": "2024-07-03", "close": 12.03, "volume": 63261.0}, {"date": "2024-07-05", "close": 12.06, "volume": 67455.0}, {"date": "2024-07-08", "close": 12.07, "volume": 64333.0}, {"date": "2024-07-09", "close": 12.07, "volume": 127896.0}, {"date": "2024-07-10", "close": 12.06, "volume": 68399.0}, {"date": "2024-07-11", "close": 12.15, "volume": 77481.0}, {"date": "2024-07-12", "close": 12.17, "volume": 102409.0}, {"date": "2024-07-15", "close": 12.05, "volume": 161995.0}, {"date": "2024-07-16", "close": 12.06, "volume": 140659.0}, {"date": "2024-07-17", "close": 11.99, "volume": 151033.0}, {"date": "2024-07-18", "close": 11.95, "volume": 113348.0}, {"date": "2024-07-19", "close": 11.89, "volume": 538444.0}, {"date": "2024-07-22", "close": 11.93, "volume": 97080.0}, {"date": "2024-07-23", "close": 11.95, "volume": 79728.0}, {"date": "2024-07-24", "close": 11.895, "volume": 87526.0}, {"date": "2024-07-25", "close": 11.93, "volume": 38261.0}, {"date": "2024-07-26", "close": 12.0, "volume": 52913.0}, {"date": "2024-07-29", "close": 12.01, "volume": 101770.0}, {"date": "2024-07-30", "close": 12.01, "volume": 60044.0}, {"date": "2024-07-31", "close": 12.04, "volume": 81949.0}, {"date": "2024-08-01", "close": 12.12, "volume": 116852.0}, {"date": "2024-08-02", "close": 12.2, "volume": 128863.0}, {"date": "2024-08-05", "close": 12.11, "volume": 194763.0}, {"date": "2024-08-06", "close": 12.25, "volume": 128658.0}, {"date": "2024-08-07", "close": 12.25, "volume": 184571.0}, {"date": "2024-08-08", "close": 12.3, "volume": 115391.0}, {"date": "2024-08-09", "close": 12.26, "volume": 87230.0}, {"date": "2024-08-12", "close": 12.25, "volume": 70082.0}, {"date": "2024-08-13", "close": 12.28, "volume": 69654.0}, {"date": "2024-08-14", "close": 12.32, "volume": 83879.0}, {"date": "2024-08-15", "close": 12.26, "volume": 71525.0}, {"date": "2024-08-16", "close": 12.26, "volume": 100703.0}, {"date": "2024-08-19", "close": 12.29, "volume": 70365.0}, {"date": "2024-08-20", "close": 12.3, "volume": 85876.0}, {"date": "2024-08-21", "close": 12.32, "volume": 70541.0}, {"date": "2024-08-22", "close": 12.28, "volume": 38689.0}, {"date": "2024-08-23", "close": 12.34, "volume": 79375.0}, {"date": "2024-08-26", "close": 12.34, "volume": 53677.0}, {"date": "2024-08-27", "close": 12.34, "volume": 60374.0}, {"date": "2024-08-28", "close": 12.33, "volume": 44344.0}, {"date": "2024-08-29", "close": 12.32, "volume": 83676.0}, {"date": "2024-08-30", "close": 12.33, "volume": 48522.0}, {"date": "2024-09-03", "close": 12.4, "volume": 93815.0}, {"date": "2024-09-04", "close": 12.42, "volume": 83771.0}, {"date": "2024-09-05", "close": 12.43, "volume": 60486.0}, {"date": "2024-09-06", "close": 12.47, "volume": 60332.0}, {"date": "2024-09-09", "close": 12.51, "volume": 69107.0}, {"date": "2024-09-10", "close": 12.6, "volume": 104713.0}, {"date": "2024-09-11", "close": 12.67, "volume": 153833.0}, {"date": "2024-09-12", "close": 12.78, "volume": 181236.0}, {"date": "2024-09-13", "close": 12.86, "volume": 148156.0}, {"date": "2024-09-16", "close": 12.87, "volume": 87703.0}, {"date": "2024-09-17", "close": 12.69, "volume": 172227.0}, {"date": "2024-09-18", "close": 12.76, "volume": 72385.0}, {"date": "2024-09-19", "close": 12.79, "volume": 54898.0}, {"date": "2024-09-20", "close": 12.85, "volume": 38612.0}, {"date": "2024-09-23", "close": 12.79, "volume": 67885.0}, {"date": "2024-09-24", "close": 12.78, "volume": 70490.0}, {"date": "2024-09-25", "close": 12.79, "volume": 42122.0}, {"date": "2024-09-26", "close": 12.72, "volume": 103837.0}, {"date": "2024-09-27", "close": 12.68, "volume": 79160.0}, {"date": "2024-09-30", "close": 12.65, "volume": 98619.0}, {"date": "2024-10-01", "close": 12.81, "volume": 110295.0}, {"date": "2024-10-02", "close": 12.83, "volume": 103521.0}, {"date": "2024-10-03", "close": 12.81, "volume": 80494.0}, {"date": "2024-10-04", "close": 12.7, "volume": 94199.0}, {"date": "2024-10-07", "close": 12.67, "volume": 63027.0}, {"date": "2024-10-08", "close": 12.66, "volume": 66180.0}, {"date": "2024-10-09", "close": 12.74, "volume": 118008.0}, {"date": "2024-10-10", "close": 12.76, "volume": 78745.0}, {"date": "2024-10-11", "close": 12.83, "volume": 71204.0}, {"date": "2024-10-14", "close": 12.7, "volume": 104936.0}, {"date": "2024-10-15", "close": 12.66, "volume": 31150.0}, {"date": "2024-10-16", "close": 12.65, "volume": 62348.0}, {"date": "2024-10-17", "close": 12.72, "volume": 108273.0}, {"date": "2024-10-18", "close": 12.74, "volume": 53608.0}, {"date": "2024-10-21", "close": 12.61, "volume": 55197.0}, {"date": "2024-10-22", "close": 12.58, "volume": 27739.0}, {"date": "2024-10-23", "close": 12.35, "volume": 125461.0}, {"date": "2024-10-24", "close": 12.21, "volume": 131106.0}, {"date": "2024-10-25", "close": 12.27, "volume": 110894.0}, {"date": "2024-10-28", "close": 12.16, "volume": 128537.0}, {"date": "2024-10-29", "close": 12.08, "volume": 137800.0}, {"date": "2024-10-30", "close": 12.14, "volume": 78457.0}, {"date": "2024-10-31", "close": 12.22, "volume": 60591.0}, {"date": "2024-11-01", "close": 12.13, "volume": 111240.0}, {"date": "2024-11-04", "close": 12.13, "volume": 154834.0}, {"date": "2024-11-05", "close": 12.14, "volume": 197618.0}, {"date": "2024-11-06", "close": 12.0, "volume": 180066.0}, {"date": "2024-11-07", "close": 12.16, "volume": 78959.0}, {"date": "2024-11-08", "close": 12.22, "volume": 86998.0}, {"date": "2024-11-11", "close": 12.25, "volume": 100075.0}, {"date": "2024-11-12", "close": 12.12, "volume": 78294.0}, {"date": "2024-11-13", "close": 12.24, "volume": 109061.0}, {"date": "2024-11-14", "close": 12.28, "volume": 96438.0}, {"date": "2024-11-15", "close": 12.13, "volume": 95974.0}, {"date": "2024-11-18", "close": 12.11, "volume": 128099.0}, {"date": "2024-11-19", "close": 12.11, "volume": 123372.0}, {"date": "2024-11-20", "close": 12.12, "volume": 68127.0}, {"date": "2024-11-21", "close": 12.15, "volume": 82676.0}, {"date": "2024-11-22", "close": 12.18, "volume": 110146.0}, {"date": "2024-11-25", "close": 12.21, "volume": 107956.0}, {"date": "2024-11-26", "close": 12.31, "volume": 54498.0}, {"date": "2024-11-27", "close": 12.45, "volume": 52528.0}, {"date": "2024-11-29", "close": 12.59, "volume": 73422.0}, {"date": "2024-12-02", "close": 12.61, "volume": 148642.0}, {"date": "2024-12-03", "close": 12.58, "volume": 160991.0}, {"date": "2024-12-04", "close": 12.64, "volume": 93316.0}, {"date": "2024-12-05", "close": 12.51, "volume": 76630.0}, {"date": "2024-12-06", "close": 12.6, "volume": 101052.0}, {"date": "2024-12-09", "close": 12.54, "volume": 85214.0}, {"date": "2024-12-10", "close": 12.62, "volume": 153670.0}, {"date": "2024-12-11", "close": 12.65, "volume": 221037.0}, {"date": "2024-12-12", "close": 12.52, "volume": 88704.0}, {"date": "2024-12-13", "close": 12.35, "volume": 132654.0}, {"date": "2024-12-16", "close": 12.25, "volume": 183007.0}, {"date": "2024-12-17", "close": 12.08, "volume": 120679.0}, {"date": "2024-12-18", "close": 11.96, "volume": 110220.0}, {"date": "2024-12-19", "close": 11.84, "volume": 169416.0}, {"date": "2024-12-20", "close": 11.75, "volume": 231145.0}, {"date": "2024-12-23", "close": 11.62, "volume": 172370.0}, {"date": "2024-12-24", "close": 11.67, "volume": 54147.0}, {"date": "2024-12-26", "close": 11.67, "volume": 135250.0}, {"date": "2024-12-27", "close": 11.6, "volume": 235317.0}, {"date": "2024-12-30", "close": 11.65, "volume": 272523.0}, {"date": "2024-12-31", "close": 11.67, "volume": 111620.0}, {"date": "2025-01-02", "close": 11.86, "volume": 61724.0}, {"date": "2025-01-03", "close": 11.9, "volume": 121641.0}, {"date": "2025-01-06", "close": 11.95, "volume": 140714.0}, {"date": "2025-01-07", "close": 11.96, "volume": 82450.0}, {"date": "2025-01-08", "close": 11.88, "volume": 99256.0}, {"date": "2025-01-10", "close": 11.76, "volume": 72724.0}, {"date": "2025-01-13", "close": 11.69, "volume": 70455.0}, {"date": "2025-01-14", "close": 11.73, "volume": 74717.0}, {"date": "2025-01-15", "close": 11.87, "volume": 104160.0}, {"date": "2025-01-16", "close": 11.98, "volume": 62447.0}, {"date": "2025-01-17", "close": 11.94, "volume": 62959.0}, {"date": "2025-01-21", "close": 12.01, "volume": 35681.0}, {"date": "2025-01-22", "close": 11.99, "volume": 81053.0}, {"date": "2025-01-23", "close": 11.89, "volume": 82505.0}, {"date": "2025-01-24", "close": 11.95, "volume": 48809.0}, {"date": "2025-01-27", "close": 11.98, "volume": 59837.0}, {"date": "2025-01-28", "close": 12.01, "volume": 92982.0}, {"date": "2025-01-29", "close": 11.98, "volume": 65930.0}, {"date": "2025-01-30", "close": 12.08, "volume": 77032.0}, {"date": "2025-01-31", "close": 12.11, "volume": 65693.0}, {"date": "2025-02-03", "close": 12.12, "volume": 83615.0}, {"date": "2025-02-04", "close": 12.17, "volume": 85054.0}, {"date": "2025-02-05", "close": 12.23, "volume": 46609.0}, {"date": "2025-02-06", "close": 12.17, "volume": 138132.0}, {"date": "2025-02-07", "close": 12.17, "volume": 67119.0}, {"date": "2025-02-10", "close": 12.18, "volume": 54449.0}, {"date": "2025-02-11", "close": 12.15, "volume": 35315.0}, {"date": "2025-02-12", "close": 12.07, "volume": 109059.0}, {"date": "2025-02-13", "close": 12.05, "volume": 112130.0}, {"date": "2025-02-14", "close": 12.17, "volume": 72588.0}, {"date": "2025-02-18", "close": 12.19, "volume": 52521.0}, {"date": "2025-02-19", "close": 12.22, "volume": 94114.0}, {"date": "2025-02-20", "close": 12.09, "volume": 58005.0}, {"date": "2025-02-21", "close": 12.11, "volume": 185453.0}, {"date": "2025-02-24", "close": 12.03, "volume": 114698.0}, {"date": "2025-02-25", "close": 12.07, "volume": 154185.0}, {"date": "2025-02-26", "close": 12.08, "volume": 108027.0}, {"date": "2025-02-27", "close": 12.04, "volume": 46685.0}, {"date": "2025-02-28", "close": 12.1, "volume": 95541.0}, {"date": "2025-03-03", "close": 12.06, "volume": 144522.0}, {"date": "2025-03-04", "close": 12.03, "volume": 133102.0}, {"date": "2025-03-05", "close": 12.02, "volume": 110783.0}, {"date": "2025-03-06", "close": 11.97, "volume": 53486.0}, {"date": "2025-03-07", "close": 11.86, "volume": 69671.0}, {"date": "2025-03-10", "close": 11.92, "volume": 73415.0}, {"date": "2025-03-11", "close": 11.89, "volume": 65751.0}, {"date": "2025-03-12", "close": 11.89, "volume": 40367.0}, {"date": "2025-03-13", "close": 11.79, "volume": 50074.0}, {"date": "2025-03-14", "close": 11.7, "volume": 40660.0}, {"date": "2025-03-17", "close": 11.67, "volume": 77082.0}, {"date": "2025-03-18", "close": 11.7, "volume": 70158.0}, {"date": "2025-03-19", "close": 11.68, "volume": 62421.0}, {"date": "2025-03-20", "close": 11.76, "volume": 48561.0}, {"date": "2025-03-21", "close": 11.83, "volume": 30859.0}, {"date": "2025-03-24", "close": 11.9, "volume": 79634.0}, {"date": "2025-03-25", "close": 11.83, "volume": 43696.0}, {"date": "2025-03-26", "close": 11.75, "volume": 70302.0}, {"date": "2025-03-27", "close": 11.63, "volume": 79300.0}, {"date": "2025-03-28", "close": 11.71, "volume": 132671.0}, {"date": "2025-03-31", "close": 11.74, "volume": 61291.0}, {"date": "2025-04-01", "close": 11.78, "volume": 78273.0}, {"date": "2025-04-02", "close": 11.76, "volume": 86530.0}, {"date": "2025-04-03", "close": 11.78, "volume": 105668.0}, {"date": "2025-04-04", "close": 11.77, "volume": 128397.0}, {"date": "2025-04-07", "close": 11.46, "volume": 123536.0}, {"date": "2025-04-08", "close": 11.04, "volume": 133469.0}, {"date": "2025-04-09", "close": 11.22, "volume": 222782.0}, {"date": "2025-04-10", "close": 10.84, "volume": 71860.0}, {"date": "2025-04-11", "close": 10.95, "volume": 256089.0}, {"date": "2025-04-14", "close": 11.02, "volume": 77200.0}, {"date": "2025-04-15", "close": 11.11, "volume": 77487.0}, {"date": "2025-04-16", "close": 11.05, "volume": 83233.0}, {"date": "2025-04-17", "close": 11.06, "volume": 39134.0}, {"date": "2025-04-21", "close": 10.83, "volume": 135890.0}, {"date": "2025-04-22", "close": 10.96, "volume": 79102.0}, {"date": "2025-04-23", "close": 11.05, "volume": 109553.0}, {"date": "2025-04-24", "close": 11.13, "volume": 103994.0}, {"date": "2025-04-25", "close": 11.23, "volume": 117367.0}, {"date": "2025-04-28", "close": 11.21, "volume": 95176.0}, {"date": "2025-04-29", "close": 11.21, "volume": 122316.0}, {"date": "2025-04-30", "close": 11.31, "volume": 114050.0}, {"date": "2025-05-01", "close": 11.38, "volume": 107456.0}, {"date": "2025-05-02", "close": 11.45, "volume": 110976.0}, {"date": "2025-05-05", "close": 11.33, "volume": 72913.0}, {"date": "2025-05-06", "close": 11.36, "volume": 74561.0}, {"date": "2025-05-07", "close": 11.44, "volume": 114092.0}, {"date": "2025-05-08", "close": 11.39, "volume": 81033.0}, {"date": "2025-05-09", "close": 11.4126, "volume": 53448.0}, {"date": "2025-05-12", "close": 11.44, "volume": 54596.0}, {"date": "2025-05-13", "close": 11.4, "volume": 101194.0}, {"date": "2025-05-14", "close": 11.3, "volume": 62459.0}, {"date": "2025-05-15", "close": 11.37, "volume": 88692.0}, {"date": "2025-05-16", "close": 11.3, "volume": 59606.0}, {"date": "2025-05-19", "close": 11.3, "volume": 56412.0}, {"date": "2025-05-20", "close": 11.27, "volume": 42032.0}, {"date": "2025-05-21", "close": 11.11, "volume": 51677.0}, {"date": "2025-05-22", "close": 11.18, "volume": 67301.0}, {"date": "2025-05-23", "close": 11.09, "volume": 56774.0}, {"date": "2025-05-27", "close": 11.25, "volume": 86615.0}, {"date": "2025-05-28", "close": 11.12, "volume": 112279.0}, {"date": "2025-05-29", "close": 11.16, "volume": 68586.0}, {"date": "2025-05-30", "close": 11.17, "volume": 62836.0}, {"date": "2025-06-02", "close": 11.15, "volume": 101519.0}, {"date": "2025-06-03", "close": 11.2, "volume": 99665.0}, {"date": "2025-06-04", "close": 11.18, "volume": 55254.0}, {"date": "2025-06-05", "close": 11.13, "volume": 39518.0}, {"date": "2025-06-06", "close": 11.09, "volume": 37355.0}, {"date": "2025-06-09", "close": 11.15, "volume": 79913.0}, {"date": "2025-06-10", "close": 11.14, "volume": 71926.0}, {"date": "2025-06-11", "close": 11.18, "volume": 96455.0}, {"date": "2025-06-12", "close": 11.24, "volume": 85192.0}, {"date": "2025-06-13", "close": 11.16, "volume": 84041.0}, {"date": "2025-06-16", "close": 11.18, "volume": 94588.0}, {"date": "2025-06-17", "close": 11.2, "volume": 58740.0}, {"date": "2025-06-18", "close": 11.11, "volume": 148986.0}, {"date": "2025-06-20", "close": 11.12, "volume": 223755.0}, {"date": "2025-06-23", "close": 11.08, "volume": 141096.0}, {"date": "2025-06-24", "close": 11.1, "volume": 137301.0}, {"date": "2025-06-25", "close": 11.11, "volume": 72257.0}, {"date": "2025-06-26", "close": 11.11, "volume": 112131.0}, {"date": "2025-06-27", "close": 11.15, "volume": 91021.0}, {"date": "2025-06-30", "close": 11.2, "volume": 46580.0}, {"date": "2025-07-01", "close": 11.225, "volume": 78534.0}, {"date": "2025-07-02", "close": 11.3, "volume": 56871.0}, {"date": "2025-07-03", "close": 11.26, "volume": 21770.0}, {"date": "2025-07-07", "close": 11.17, "volume": 71863.0}, {"date": "2025-07-08", "close": 11.17, "volume": 80194.0}, {"date": "2025-07-09", "close": 11.21, "volume": 105376.0}, {"date": "2025-07-10", "close": 11.21, "volume": 44863.0}, {"date": "2025-07-11", "close": 11.21, "volume": 69481.0}, {"date": "2025-07-14", "close": 11.2, "volume": 56465.0}, {"date": "2025-07-15", "close": 11.1, "volume": 103077.0}, {"date": "2025-07-16", "close": 11.08, "volume": 72494.0}, {"date": "2025-07-17", "close": 11.11, "volume": 116556.0}, {"date": "2025-07-18", "close": 10.94, "volume": 150756.0}, {"date": "2025-07-21", "close": 11.0, "volume": 52111.0}, {"date": "2025-07-22", "close": 10.99, "volume": 86107.0}, {"date": "2025-07-23", "close": 11.03, "volume": 66642.0}, {"date": "2025-07-24", "close": 11.04, "volume": 48048.0}, {"date": "2025-07-25", "close": 11.03, "volume": 31114.0}, {"date": "2025-07-28", "close": 11.03, "volume": 45415.0}, {"date": "2025-07-29", "close": 11.02, "volume": 65878.0}, {"date": "2025-07-30", "close": 11.04, "volume": 73785.0}, {"date": "2025-07-31", "close": 11.12, "volume": 130178.0}, {"date": "2025-08-01", "close": 11.14, "volume": 106552.0}, {"date": "2025-08-04", "close": 11.23, "volume": 30957.0}, {"date": "2025-08-05", "close": 11.21, "volume": 50786.0}, {"date": "2025-08-06", "close": 11.27, "volume": 85149.0}, {"date": "2025-08-07", "close": 11.25, "volume": 78343.0}, {"date": "2025-08-08", "close": 11.2, "volume": 46577.0}, {"date": "2025-08-11", "close": 11.24, "volume": 80923.0}, {"date": "2025-08-12", "close": 11.24, "volume": 47854.0}, {"date": "2025-08-13", "close": 11.26, "volume": 28333.0}, {"date": "2025-08-14", "close": 11.27, "volume": 43552.0}, {"date": "2025-08-15", "close": 11.18, "volume": 60831.0}, {"date": "2025-08-18", "close": 11.15, "volume": 55889.0}, {"date": "2025-08-19", "close": 11.09, "volume": 134103.0}, {"date": "2025-08-20", "close": 11.08, "volume": 33793.0}, {"date": "2025-08-21", "close": 11.01, "volume": 44347.0}, {"date": "2025-08-22", "close": 11.13, "volume": 85344.0}, {"date": "2025-08-25", "close": 11.05, "volume": 84463.0}, {"date": "2025-08-26", "close": 11.04, "volume": 85765.0}, {"date": "2025-08-27", "close": 11.06, "volume": 76451.0}, {"date": "2025-08-28", "close": 11.1, "volume": 259858.0}, {"date": "2025-08-29", "close": 11.18, "volume": 99650.0}, {"date": "2025-09-02", "close": 11.17, "volume": 87448.0}, {"date": "2025-09-03", "close": 11.16, "volume": 320611.0}, {"date": "2025-09-04", "close": 11.16, "volume": 140524.0}, {"date": "2025-09-05", "close": 11.36, "volume": 150756.0}, {"date": "2025-09-08", "close": 11.48, "volume": 139049.0}, {"date": "2025-09-09", "close": 11.47, "volume": 110359.0}, {"date": "2025-09-10", "close": 11.62, "volume": 108183.0}, {"date": "2025-09-11", "close": 11.71, "volume": 119574.0}, {"date": "2025-09-12", "close": 11.72, "volume": 45379.0}, {"date": "2025-09-15", "close": 11.72, "volume": 58695.0}, {"date": "2025-09-16", "close": 11.67, "volume": 137780.0}, {"date": "2025-09-17", "close": 11.76, "volume": 86978.0}, {"date": "2025-09-18", "close": 11.71, "volume": 99890.0}, {"date": "2025-09-19", "close": 11.7, "volume": 63344.0}, {"date": "2025-09-22", "close": 11.71, "volume": 79164.0}, {"date": "2025-09-23", "close": 11.75, "volume": 80902.0}, {"date": "2025-09-24", "close": 11.64, "volume": 132288.0}, {"date": "2025-09-25", "close": 11.69, "volume": 91605.0}, {"date": "2025-09-26", "close": 11.71, "volume": 74748.0}, {"date": "2025-09-29", "close": 11.64, "volume": 63400.0}, {"date": "2025-09-30", "close": 11.75, "volume": 107162.0}, {"date": "2025-10-01", "close": 11.67, "volume": 409237.0}, {"date": "2025-10-02", "close": 11.66, "volume": 201473.0}, {"date": "2025-10-03", "close": 11.66, "volume": 149952.0}, {"date": "2025-10-06", "close": 11.66, "volume": 99423.0}, {"date": "2025-10-07", "close": 11.68, "volume": 71031.0}, {"date": "2025-10-08", "close": 11.76, "volume": 72450.0}, {"date": "2025-10-09", "close": 11.72, "volume": 104277.0}, {"date": "2025-10-10", "close": 11.75, "volume": 97046.0}, {"date": "2025-10-13", "close": 11.83, "volume": 96310.0}, {"date": "2025-10-14", "close": 11.81, "volume": 63397.0}, {"date": "2025-10-15", "close": 11.8, "volume": 58107.0}, {"date": "2025-10-16", "close": 11.79, "volume": 202047.0}, {"date": "2025-10-17", "close": 11.73, "volume": 38477.0}, {"date": "2025-10-20", "close": 11.79, "volume": 113579.0}, {"date": "2025-10-21", "close": 11.84, "volume": 82628.0}, {"date": "2025-10-22", "close": 11.78, "volume": 130699.0}, {"date": "2025-10-23", "close": 11.82, "volume": 49181.0}, {"date": "2025-10-24", "close": 11.81, "volume": 77028.0}, {"date": "2025-10-27", "close": 11.82, "volume": 118410.0}, {"date": "2025-10-28", "close": 11.75, "volume": 304739.0}, {"date": "2025-10-29", "close": 11.77, "volume": 155979.0}, {"date": "2025-10-30", "close": 11.72, "volume": 104364.0}, {"date": "2025-10-31", "close": 11.74, "volume": 325194.0}, {"date": "2025-11-03", "close": 11.75, "volume": 231057.0}, {"date": "2025-11-04", "close": 11.77, "volume": 282893.0}, {"date": "2025-11-05", "close": 11.79, "volume": 157429.0}, {"date": "2025-11-06", "close": 11.74, "volume": 242799.0}, {"date": "2025-11-07", "close": 11.78, "volume": 95270.0}, {"date": "2025-11-10", "close": 11.77, "volume": 68894.0}, {"date": "2025-11-11", "close": 11.77, "volume": 274270.0}, {"date": "2025-11-12", "close": 11.8, "volume": 207931.0}, {"date": "2025-11-13", "close": 11.81, "volume": 188507.0}, {"date": "2025-11-14", "close": 11.72, "volume": 61637.0}, {"date": "2025-11-17", "close": 11.71, "volume": 171363.0}, {"date": "2025-11-18", "close": 11.76, "volume": 89937.0}, {"date": "2025-11-19", "close": 11.7, "volume": 91473.0}, {"date": "2025-11-20", "close": 11.6, "volume": 93882.0}, {"date": "2025-11-21", "close": 11.6, "volume": 163915.0}, {"date": "2025-11-24", "close": 11.61, "volume": 95382.0}, {"date": "2025-11-25", "close": 11.61, "volume": 112675.0}, {"date": "2025-11-26", "close": 11.61, "volume": 159831.0}, {"date": "2025-11-28", "close": 11.66, "volume": 131798.0}, {"date": "2025-12-01", "close": 11.6, "volume": 177973.0}, {"date": "2025-12-02", "close": 11.64, "volume": 175932.0}, {"date": "2025-12-03", "close": 11.68, "volume": 208296.0}, {"date": "2025-12-04", "close": 11.71, "volume": 140737.0}, {"date": "2025-12-05", "close": 11.71, "volume": 241492.0}, {"date": "2025-12-08", "close": 11.7, "volume": 120776.0}, {"date": "2025-12-09", "close": 11.71, "volume": 104657.0}, {"date": "2025-12-10", "close": 11.76, "volume": 168051.0}, {"date": "2025-12-11", "close": 11.8, "volume": 93985.0}, {"date": "2025-12-12", "close": 11.66, "volume": 144193.0}, {"date": "2025-12-15", "close": 11.65, "volume": 260783.0}, {"date": "2025-12-16", "close": 11.66, "volume": 154324.0}, {"date": "2025-12-17", "close": 11.7, "volume": 207398.0}, {"date": "2025-12-18", "close": 11.68, "volume": 169560.0}, {"date": "2025-12-19", "close": 11.69, "volume": 156491.0}, {"date": "2025-12-22", "close": 11.6, "volume": 198973.0}, {"date": "2025-12-23", "close": 11.53, "volume": 229131.0}, {"date": "2025-12-24", "close": 11.58, "volume": 113482.0}, {"date": "2025-12-26", "close": 11.56, "volume": 316203.0}, {"date": "2025-12-29", "close": 11.61, "volume": 314636.0}, {"date": "2025-12-30", "close": 11.72, "volume": 162854.0}, {"date": "2025-12-31", "close": 11.74, "volume": 213381.0}, {"date": "2026-01-02", "close": 11.7, "volume": 90854.0}, {"date": "2026-01-05", "close": 11.66, "volume": 111009.0}, {"date": "2026-01-06", "close": 11.67, "volume": 53246.0}, {"date": "2026-01-07", "close": 11.77, "volume": 141431.0}, {"date": "2026-01-08", "close": 11.77, "volume": 107924.0}, {"date": "2026-01-09", "close": 11.87, "volume": 103971.0}, {"date": "2026-01-12", "close": 11.87, "volume": 95098.0}, {"date": "2026-01-13", "close": 11.87, "volume": 118847.0}, {"date": "2026-01-14", "close": 11.97, "volume": 162498.0}, {"date": "2026-01-15", "close": 11.94, "volume": 154991.0}, {"date": "2026-01-16", "close": 12.01, "volume": 103463.0}, {"date": "2026-01-20", "close": 11.93, "volume": 120105.0}, {"date": "2026-01-21", "close": 11.81, "volume": 111605.0}, {"date": "2026-01-22", "close": 11.79, "volume": 177440.0}, {"date": "2026-01-23", "close": 11.82, "volume": 128586.0}, {"date": "2026-01-26", "close": 11.79, "volume": 194265.0}, {"date": "2026-01-27", "close": 11.85, "volume": 144136.0}, {"date": "2026-01-28", "close": 11.92, "volume": 112989.0}, {"date": "2026-01-29", "close": 11.91, "volume": 88661.0}, {"date": "2026-01-30", "close": 11.94, "volume": 141452.0}, {"date": "2026-02-02", "close": 11.91, "volume": 159687.0}, {"date": "2026-02-03", "close": 11.94, "volume": 159129.0}, {"date": "2026-02-04", "close": 11.92, "volume": 248607.0}, {"date": "2026-02-05", "close": 11.9, "volume": 194866.0}, {"date": "2026-02-06", "close": 11.87, "volume": 214542.0}, {"date": "2026-02-09", "close": 11.87, "volume": 109226.0}, {"date": "2026-02-10", "close": 11.84, "volume": 382873.0}, {"date": "2026-02-11", "close": 11.7, "volume": 1194764.0}, {"date": "2026-02-12", "close": 11.67, "volume": 722838.0}, {"date": "2026-02-13", "close": 11.73, "volume": 529149.0}, {"date": "2026-02-17", "close": 11.76, "volume": 811300.0}, {"date": "2026-02-18", "close": 11.81, "volume": 566667.0}, {"date": "2026-02-19", "close": 11.8, "volume": 778695.0}, {"date": "2026-02-20", "close": 11.79, "volume": 217271.0}, {"date": "2026-02-23", "close": 11.78, "volume": 692132.0}, {"date": "2026-02-24", "close": 11.82, "volume": 531205.0}, {"date": "2026-02-25", "close": 11.86, "volume": 455702.0}, {"date": "2026-02-26", "close": 11.9, "volume": 292620.0}, {"date": "2026-02-27", "close": 11.92, "volume": 242902.0}, {"date": "2026-03-02", "close": 11.96, "volume": 441833.0}, {"date": "2026-03-03", "close": 11.93, "volume": 445784.0}, {"date": "2026-03-04", "close": 11.99, "volume": 535772.0}, {"date": "2026-03-05", "close": 11.92, "volume": 251832.0}, {"date": "2026-03-06", "close": 11.85, "volume": 235372.0}, {"date": "2026-03-09", "close": 11.78, "volume": 239066.0}, {"date": "2026-03-10", "close": 11.81, "volume": 355656.0}, {"date": "2026-03-11", "close": 11.76, "volume": 817692.0}, {"date": "2026-03-12", "close": 11.74, "volume": 263477.0}, {"date": "2026-03-13", "close": 11.67, "volume": 339472.0}, {"date": "2026-03-16", "close": 11.64, "volume": 224298.0}, {"date": "2026-03-17", "close": 11.63, "volume": 276553.0}, {"date": "2026-03-18", "close": 11.64, "volume": 384566.0}, {"date": "2026-03-19", "close": 11.61, "volume": 239538.0}, {"date": "2026-03-20", "close": 11.47, "volume": 396577.0}, {"date": "2026-03-23", "close": 11.48, "volume": 324595.0}, {"date": "2026-03-24", "close": 11.42, "volume": 600041.0}, {"date": "2026-03-25", "close": 11.49, "volume": 390540.0}, {"date": "2026-03-26", "close": 11.36, "volume": 457700.0}, {"date": "2026-03-27", "close": 11.25, "volume": 412850.0}, {"date": "2026-03-30", "close": 11.17, "volume": 688282.0}, {"date": "2026-03-31", "close": 11.28, "volume": 867126.0}, {"date": "2026-04-01", "close": 11.36, "volume": 705383.0}, {"date": "2026-04-02", "close": 11.29, "volume": 569272.0}, {"date": "2026-04-06", "close": 11.3, "volume": 675404.0}, {"date": "2026-04-07", "close": 11.46, "volume": 518057.0}, {"date": "2026-04-08", "close": 11.69, "volume": 604033.0}, {"date": "2026-04-09", "close": 11.8, "volume": 547590.0}, {"date": "2026-04-10", "close": 11.71, "volume": 402246.0}, {"date": "2026-04-13", "close": 11.82, "volume": 568200.0}, {"date": "2026-04-14", "close": 11.82, "volume": 618441.0}, {"date": "2026-04-15", "close": 11.73, "volume": 532263.0}, {"date": "2026-04-16", "close": 11.78, "volume": 331165.0}, {"date": "2026-04-17", "close": 11.86, "volume": 338199.0}, {"date": "2026-04-20", "close": 11.88, "volume": 237322.0}, {"date": "2026-04-21", "close": 11.85, "volume": 239239.0}, {"date": "2026-04-22", "close": 11.79, "volume": 352747.0}, {"date": "2026-04-23", "close": 11.78, "volume": 184530.0}, {"date": "2026-04-24", "close": 11.83, "volume": 224821.0}, {"date": "2026-04-27", "close": 11.82, "volume": 200829.0}, {"date": "2026-04-28", "close": 11.73, "volume": 320278.0}, {"date": "2026-04-29", "close": 11.69, "volume": 272024.0}, {"date": "2026-04-30", "close": 11.73, "volume": 345836.0}, {"date": "2026-05-01", "close": 11.72, "volume": 402813.0}, {"date": "2026-05-04", "close": 11.59, "volume": 465442.0}, {"date": "2026-05-05", "close": 11.8, "volume": 426169.0}, {"date": "2026-05-06", "close": 11.86, "volume": 768162.0}, {"date": "2026-05-07", "close": 11.86, "volume": 257263.0}, {"date": "2026-05-08", "close": 11.83, "volume": 169744.0}, {"date": "2026-05-11", "close": 11.8, "volume": 490708.0}, {"date": "2026-05-12", "close": 11.77, "volume": 229569.0}, {"date": "2026-05-13", "close": 11.67, "volume": 272665.0}, {"date": "2026-05-14", "close": 11.69, "volume": 260563.0}, {"date": "2026-05-15", "close": 11.49, "volume": 332077.0}, {"date": "2026-05-18", "close": 11.37, "volume": 341980.0}, {"date": "2026-05-19", "close": 11.26, "volume": 936313.0}, {"date": "2026-05-20", "close": 11.43, "volume": 584910.0}, {"date": "2026-05-21", "close": 11.41, "volume": 304728.0}, {"date": "2026-05-22", "close": 11.39, "volume": 369013.0}, {"date": "2026-05-26", "close": 11.59, "volume": 381616.0}, {"date": "2026-05-27", "close": 11.6, "volume": 241126.0}, {"date": "2026-05-28", "close": 11.61, "volume": 260630.0}, {"date": "2026-05-29", "close": 11.66, "volume": 331143.0}, {"date": "2026-06-01", "close": 11.67, "volume": 491334.0}, {"date": "2026-06-02", "close": 11.72, "volume": 576163.0}, {"date": "2026-06-03", "close": 11.66, "volume": 397708.0}, {"date": "2026-06-04", "close": 11.7, "volume": 352449.0}, {"date": "2026-06-05", "close": 11.65, "volume": 241542.0}, {"date": "2026-06-08", "close": 11.6, "volume": 387765.0}, {"date": "2026-06-09", "close": 11.7, "volume": 418300.0}, {"date": "2026-06-10", "close": 11.67, "volume": 469382.0}, {"date": "2026-06-11", "close": 11.75, "volume": 198211.0}, {"date": "2026-06-12", "close": 11.74, "volume": 137064.0}, {"date": "2026-06-15", "close": 11.75, "volume": 201491.0}, {"date": "2026-06-16", "close": 11.74, "volume": 283515.0}, {"date": "2026-06-17", "close": 11.65, "volume": 403497.0}, {"date": "2026-06-18", "close": 11.73, "volume": 349903.0}, {"date": "2026-06-22", "close": 11.77, "volume": 254833.0}, {"date": "2026-06-23", "close": 11.76, "volume": 361802.0}, {"date": "2026-06-24", "close": 11.74, "volume": 388042.0}, {"date": "2026-06-25", "close": 11.7, "volume": 451559.0}, {"date": "2026-06-26", "close": 11.75, "volume": 333057.0}, {"date": "2026-06-29", "close": 11.81, "volume": 394634.0}, {"date": "2026-06-30", "close": 11.9, "volume": 331987.0}, {"date": "2026-07-01", "close": 11.91, "volume": 856000.0}, {"date": "2026-07-02", "close": 11.92, "volume": 428099.0}, {"date": "2026-07-06", "close": 11.99, "volume": 957364.0}, {"date": "2026-07-07", "close": 11.79, "volume": 451336.0}, {"date": "2026-07-08", "close": 11.82, "volume": 361448.0}, {"date": "2026-07-09", "close": 11.9, "volume": 324080.0}, {"date": "2026-07-10", "close": 11.85, "volume": 178822.0}, {"date": "2026-07-13", "close": 11.89, "volume": 225597.0}, {"date": "2026-07-14", "close": 11.97, "volume": 528236.0}, {"date": "2026-07-15", "close": 11.87, "volume": 257327.0}, {"date": "2026-07-16", "close": 11.84, "volume": 337483.0}, {"date": "2026-07-17", "close": 11.77, "volume": 182092.0}, {"date": "2026-07-20", "close": 11.8, "volume": 169674.0}, {"date": "2026-07-21", "close": 11.68, "volume": 272917.0}, {"date": "2026-07-22", "close": 11.65, "volume": 194812.0}, {"date": "2026-07-23", "close": 11.51, "volume": 309049.0}, {"date": "2026-07-24", "close": 11.44, "volume": 297335.0}, {"date": "2026-07-27", "close": 11.49, "volume": 274384.0}, {"date": "2026-07-28", "close": 11.5, "volume": 266514.0}, {"date": "2026-07-29", "close": 11.54, "volume": 290895.0}, {"date": "2026-07-30", "close": 11.54, "volume": 268021.0}, {"date": "2026-07-31", "close": 11.47, "volume": 322518.0}, {"date": "2026-08-03", "close": 11.52, "volume": 327549.0}, {"date": "2026-08-04", "close": 11.57, "volume": 206294.0}, {"date": "2026-08-05", "close": 11.58, "volume": 287692.0}, {"date": "2026-08-06", "close": 11.6, "volume": 193586.0}, {"date": "2026-08-07", "close": 11.62, "volume": 472387.0}], "refreshing": true}