{"ticker": "MQY", "overview": {"cik": "890196", "ticker": "MQY", "name": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335642", "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": "0001410368-26-066806", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-009252", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "accession": "0001193125-26-145059", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031739", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-086198", "price_sensitive": false}, {"form": "3", "date": "2026-03-02", "title": "Initial insider holdings", "accession": "0001193125-26-086194", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-086020", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-02", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-086018", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC [MQY]", "accession": "0001193125-26-082717", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC [MQY]", "accession": "0001193125-26-082735", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC [MQY]", "accession": "0001193125-26-082679", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072807", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072770", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072755", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072732", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072730", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072674", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072662", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072629", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072624", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072619", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072616", "price_sensitive": false}]}, "description": "BLACKROCK MUNIYIELD QUALITY FUND, INC. trades as MQY on the NYSE and is registered in the United States. Privy Trades holds 65 insider filings for the company, from December 2007 to February 2026. Across those, 13 insiders disclosed 18 open-market purchases totalling $408.64K against 7 sales totalling $261.01M. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 408642.1056, "sell_n": 7, "sell_sum": 261009192.522, "net": -260600550.41640002, "insiders": 13, "first_date": "2007-12-20", "last_date": "2026-02-23"}, "metrics": {"ticker": "MQY", "has_prices": true, "as_of": "2026-08-07", "last": 11.37, "prev_close": 11.3, "change": 0.06999999999999851, "change_pct": 0.006194690265486593, "session_volume": 433363.0, "vwap_5": 11.293198483285929, "vwap_20": 11.379535755010917, "vwap_60": 11.400034560865066, "vwap_250": 11.423881122624628, "high_52w": 11.87, "low_52w": 10.85, "avg_volume_20": 374504.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-009252", "src": "13DG", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Blackrock Muniyield Quality FUND, Inc.", "who_key": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD QUALITY FUND, INC. takes a 5.25% passive stake in MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/0001398344-26-009252-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001193125-26-072549", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072549/0001193125-26-072549-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072616", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072616/0001193125-26-072616-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072619", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072619/0001193125-26-072619-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072624", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072624/0001193125-26-072624-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072629", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072629/0001193125-26-072629-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072662", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Catherine A. Lynch", "who_key": "Lynch Catherine A.", "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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072662/0001193125-26-072662-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072674", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072674/0001193125-26-072674-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072730", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072730/0001193125-26-072730-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072732", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Kevin Maloney", "who_key": "Maloney Kevin", "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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072732/0001193125-26-072732-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072755", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Kristi Manidis Santiago", "who_key": "Santiago Kristi Manidis", "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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072755/0001193125-26-072755-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072770", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072770/0001193125-26-072770-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-072807", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526072807/0001193125-26-072807-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-086198", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $0 of MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526086198/0001193125-26-086198-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001193125-26-036000", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2593.691853, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526036000/0001193125-26-036000-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001193125-26-036253", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526036253/0001193125-26-036253-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001193125-26-036262", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526036262/0001193125-26-036262-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001193125-26-036263", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Kristi Manidis Santiago", "who_key": "Santiago Kristi Manidis", "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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000119312526036263/0001193125-26-036263-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000950170-25-013407", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1240.0557840000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000095017025013407/0000950170-25-013407-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922550}, {"id": "0000950170-24-118887", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123.59400000000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MQY with $123", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000095017024118887/0000950170-24-118887-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057910}, {"id": "0000950170-24-070940", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000095017024070940/0000950170-24-070940-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268150}, {"id": "0000950170-24-010649", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000095017024010649/0000950170-24-010649-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449590}, {"id": "0000899243-22-002874", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7433.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MQY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002874/0000899243-22-002874-index.htm", "trade_date": "2022-01-19", "timestamp": "2022-01-19", "mins": 2518070}, {"id": "0000899243-22-002013", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15606.199999999999, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MQY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002013/0000899243-22-002013-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528150}, {"id": "0000899243-21-016540", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924321016540/0000899243-21-016540-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914070}, {"id": "0000899243-21-016547", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Karen P. Robards", "who_key": "ROBARDS KAREN P", "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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924321016547/0000899243-21-016547-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914070}, {"id": "0000899243-21-016554", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924321016554/0000899243-21-016554-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914070}, {"id": "0000899243-21-016562", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924321016562/0000899243-21-016562-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914070}, {"id": "0000899243-21-016564", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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 MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924321016564/0000899243-21-016564-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914070}, {"id": "0000899243-21-016633", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924321016633/0000899243-21-016633-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914070}], "recent_buys": [{"id": "0000950170-24-118887", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123.59400000000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MQY with $123", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000095017024118887/0000950170-24-118887-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057910}, {"id": "0000899243-22-002874", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7433.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MQY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002874/0000899243-22-002874-index.htm", "trade_date": "2022-01-19", "timestamp": "2022-01-19", "mins": 2518070}, {"id": "0000899243-22-002013", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15606.199999999999, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MQY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002013/0000899243-22-002013-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528150}, {"id": "0001140361-24-049493", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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": 31435.219999999998, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $31K of MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000114036124049493/0001140361-24-049493-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760790}, {"id": "0001209191-19-004049", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1219.5, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919119004049/0001209191-19-004049-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100630}, {"id": "0001209191-19-003874", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 135.8, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919119003874/0001209191-19-003874-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102070}, {"id": "0001209191-16-096251", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Jerrold B. Harris", "who_key": "Harris Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65923.4816, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919116096251/0001209191-16-096251-index.htm", "trade_date": "2016-02-05", "timestamp": "2016-02-05", "mins": 5650070}, {"id": "0001209191-11-056515", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND INC", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10647.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919111056515/0001209191-11-056515-index.htm", "trade_date": "2011-11-16", "timestamp": "2011-11-16", "mins": 7870550}, {"id": "0000932440-11-000825", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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": 54080.76, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000825/0000932440-11-000825-index.htm", "trade_date": "2011-05-23", "timestamp": "2011-05-23", "mins": 8125430}, {"id": "0000932440-11-000645", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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": 27978.6, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000645/0000932440-11-000645-index.htm", "trade_date": "2011-04-15", "timestamp": "2011-04-15", "mins": 8180150}, {"id": "0000932440-11-000512", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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": 6747.3, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000512/0000932440-11-000512-index.htm", "trade_date": "2011-03-25", "timestamp": "2011-03-25", "mins": 8210390}, {"id": "0000932440-11-000510", "src": "INSIDERS", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY 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": 1457.7500000000002, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000510/0000932440-11-000510-index.htm", "trade_date": "2011-02-11", "timestamp": "2011-02-11", "mins": 8270870}], "institutional": [{"id": "13DG-0001398344-26-009252", "src": "13DG", "ticker": "MQY", "cik": "890196", "company": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "who": "Blackrock Muniyield Quality FUND, Inc.", "who_key": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD QUALITY FUND, INC. takes a 5.25% passive stake in MQY", "source_url": "https://www.sec.gov/Archives/edgar/data/890196/0001398344-26-009252-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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 MuniYield Quality Fund, Inc. Common Stock", "new_value": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000890196", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000890196", "applied": 1, "detected_at": "2026-10-26T02:17:35.936683"}]}, "key_people": [{"who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 177600000.0, "net": -177600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177600000.0, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000115752319000639/0001157523-19-000639-index.htm"}], "latest": {"action": "SELL", "amount": 177600000.0, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000115752319000639/0001157523-19-000639-index.htm"}}, {"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 83407592.112, "net": -83407592.112, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54400000.0, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000118143112029207/0001181431-12-029207-index.htm"}, {"action": "SELL", "amount": 29000000.0, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000118143112013580/0001181431-12-013580-index.htm"}, {"action": "SELL", "amount": 7592.112, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000118143112010756/0001181431-12-010756-index.htm"}], "latest": {"action": "SELL", "amount": 54400000.0, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000118143112029207/0001181431-12-029207-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": 302037.75, "sold": 0, "net": 302037.75, "trades": 6, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 31435.219999999998, "date": "2019-09-09", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000114036124049493/0001140361-24-049493-index.htm"}, {"action": "BUY", "amount": 54080.76, "date": "2011-05-23", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000825/0000932440-11-000825-index.htm"}, {"action": "BUY", "amount": 27978.6, "date": "2011-04-15", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000645/0000932440-11-000645-index.htm"}, {"action": "BUY", "amount": 6747.3, "date": "2011-03-25", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000512/0000932440-11-000512-index.htm"}, {"action": "BUY", "amount": 1457.7500000000002, "date": "2011-02-11", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000510/0000932440-11-000510-index.htm"}, {"action": "BUY", "amount": 180338.12, "date": "2010-12-08", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000093244011000227/0000932440-11-000227-index.htm"}], "latest": {"action": "BUY", "amount": 31435.219999999998, "date": "2019-09-09", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000114036124049493/0001140361-24-049493-index.htm"}}, {"who": "Jerrold B. Harris", "who_key": "Harris Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 67321.4816, "sold": 0, "net": 67321.4816, "trades": 2, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 65923.4816, "date": "2016-02-05", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919116096251/0001209191-16-096251-index.htm"}, {"action": "BUY", "amount": 1398.0, "date": "2008-02-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000100547708000979/0001005477-08-000979-index.htm"}], "latest": {"action": "BUY", "amount": 65923.4816, "date": "2016-02-05", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919116096251/0001209191-16-096251-index.htm"}}, {"who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 23039.199999999997, "sold": 0, "net": 23039.199999999997, "trades": 2, "top_score": 28.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7433.0, "date": "2022-01-19", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002874/0000899243-22-002874-index.htm"}, {"action": "BUY", "amount": 15606.199999999999, "date": "2022-01-12", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002013/0000899243-22-002013-index.htm"}], "latest": {"action": "BUY", "amount": 7433.0, "date": "2022-01-19", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000089924322002874/0000899243-22-002874-index.htm"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10647.0, "sold": 0, "net": 10647.0, "trades": 1, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10647.0, "date": "2011-11-16", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919111056515/0001209191-11-056515-index.htm"}], "latest": {"action": "BUY", "amount": 10647.0, "date": "2011-11-16", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919111056515/0001209191-11-056515-index.htm"}}, {"who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2744.3, "sold": 1552.3500000000001, "net": 1191.95, "trades": 4, "top_score": 34.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1219.5, "date": "2019-01-16", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919119004049/0001209191-19-004049-index.htm"}, {"action": "BUY", "amount": 135.8, "date": "2019-01-15", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919119003874/0001209191-19-003874-index.htm"}, {"action": "SELL", "amount": 1552.3500000000001, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919114074412/0001209191-14-074412-index.htm"}, {"action": "BUY", "amount": 1389.0, "date": "2010-01-15", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919110003608/0001209191-10-003608-index.htm"}], "latest": {"action": "BUY", "amount": 1219.5, "date": "2019-01-16", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000120919119004049/0001209191-19-004049-index.htm"}}, {"who": "George Nicholas Beckwith III", "who_key": "Beckwith George Nicholas III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1303.0, "sold": 0, "net": 1303.0, "trades": 1, "top_score": 19.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1303.0, "date": "2007-12-20", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000100547707010526/0001005477-07-010526-index.htm"}], "latest": {"action": "BUY", "amount": 1303.0, "date": "2007-12-20", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/890196/000100547707010526/0001005477-07-010526-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335642", "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": "0001410368-26-066806", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-009252", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC.", "accession": "0001193125-26-145059", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031739", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-086198", "price_sensitive": false}, {"form": "3", "date": "2026-03-02", "title": "Initial insider holdings", "accession": "0001193125-26-086194", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-086020", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-02", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-086018", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC [MQY]", "accession": "0001193125-26-082717", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC [MQY]", "accession": "0001193125-26-082735", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND, INC [MQY]", "accession": "0001193125-26-082679", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072807", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072770", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072755", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072732", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072730", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072674", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072662", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072629", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072624", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072619", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072616", "price_sensitive": false}], "performance": {"ticker": "MQY", "has_prices": true, "summary": {"n": 18, "avg": -0.2819831886322055, "win_rate": 0.0, "best": -0.08306451612903235, "worst": -0.3263020679030633, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123.59400000000001, "date": "2024-10-29", "score": 15.6, "ref_price": 12.4, "return": -0.08306451612903235}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7433.0, "date": "2022-01-19", "score": 22.5, "ref_price": 14.89, "return": -0.236400268636669}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15606.199999999999, "date": "2022-01-12", "score": 28.2, "ref_price": 15.68, "return": -0.2748724489795919}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31435.219999999998, "date": "2019-09-09", "score": 45.6, "ref_price": 14.99, "return": -0.24149432955303543}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1219.5, "date": "2019-01-16", "score": 34.2, "ref_price": 13.55, "return": -0.16088560885608866}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135.8, "date": "2019-01-15", "score": 15.7, "ref_price": 13.59, "return": -0.16335540838852103}, {"who": "Harris Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65923.4816, "date": "2016-02-05", "score": 36.9, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10647.0, "date": "2011-11-16", "score": 27.8, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54080.76, "date": "2011-05-23", "score": 48.4, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27978.6, "date": "2011-04-15", "score": 30.0, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6747.3, "date": "2011-03-25", "score": 38.2, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1457.7500000000002, "date": "2011-02-11", "score": 17.2, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 180338.12, "date": "2010-12-08", "score": 54.6, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1389.0, "date": "2010-01-15", "score": 19.5, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "FABOZZI FRANK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128.78, "date": "2008-03-27", "score": 30.6, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "Harris Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1398.0, "date": "2008-02-11", "score": 19.6, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1297.0, "date": "2007-12-21", "score": 19.3, "ref_price": 16.877, "return": -0.3263020679030633}, {"who": "Beckwith George Nicholas III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1303.0, "date": "2007-12-20", "score": 19.3, "ref_price": 16.877, "return": -0.3263020679030633}]}, "price_series": [{"date": "2016-08-01", "close": 16.877, "volume": 26021.0}, {"date": "2016-08-02", "close": 16.78, "volume": 26630.0}, {"date": "2016-08-03", "close": 16.9, "volume": 14615.0}, {"date": "2016-08-04", "close": 16.86, "volume": 29345.0}, {"date": "2016-08-05", "close": 16.84, "volume": 25428.0}, {"date": "2016-08-08", "close": 16.89, "volume": 26589.0}, {"date": "2016-08-09", "close": 16.91, "volume": 11030.0}, {"date": "2016-08-10", "close": 16.96, "volume": 18524.0}, {"date": "2016-08-11", "close": 16.89, "volume": 32413.0}, {"date": "2016-08-12", "close": 16.98, "volume": 24365.0}, {"date": "2016-08-15", "close": 16.97, "volume": 12557.0}, {"date": "2016-08-16", "close": 16.87, "volume": 38884.0}, {"date": "2016-08-17", "close": 16.85, "volume": 39040.0}, {"date": "2016-08-18", "close": 16.9, "volume": 49463.0}, {"date": "2016-08-19", "close": 16.8901, "volume": 18872.0}, {"date": "2016-08-22", "close": 16.87, "volume": 29567.0}, {"date": "2016-08-23", "close": 16.88, "volume": 19206.0}, {"date": "2016-08-24", "close": 16.8241, "volume": 27711.0}, {"date": "2016-08-25", "close": 16.75, "volume": 27559.0}, {"date": "2016-08-26", "close": 16.69, "volume": 61052.0}, {"date": "2016-08-29", "close": 16.7554, "volume": 29588.0}, {"date": "2016-08-30", "close": 16.67, "volume": 36201.0}, {"date": "2016-08-31", "close": 16.66, "volume": 33362.0}, {"date": "2016-09-01", "close": 16.72, "volume": 38564.0}, {"date": "2016-09-02", "close": 16.74, "volume": 29152.0}, {"date": "2016-09-06", "close": 16.93, "volume": 29908.0}, {"date": "2016-09-07", "close": 16.94, "volume": 27260.0}, {"date": "2016-09-08", "close": 16.9, "volume": 38795.0}, {"date": "2016-09-09", "close": 16.65, "volume": 59493.0}, {"date": "2016-09-12", "close": 16.65, "volume": 32042.0}, {"date": "2016-09-13", "close": 16.47, "volume": 77673.0}, {"date": "2016-09-14", "close": 16.49, "volume": 32234.0}, {"date": "2016-09-15", "close": 16.46, "volume": 24424.0}, {"date": "2016-09-16", "close": 16.32, "volume": 29752.0}, {"date": "2016-09-19", "close": 16.19, "volume": 47300.0}, {"date": "2016-09-20", "close": 16.3, "volume": 30615.0}, {"date": "2016-09-21", "close": 16.4, "volume": 25235.0}, {"date": "2016-09-22", "close": 16.55, "volume": 98553.0}, {"date": "2016-09-23", "close": 16.46, "volume": 37662.0}, {"date": "2016-09-26", "close": 16.53, "volume": 24932.0}, {"date": "2016-09-27", "close": 16.52, "volume": 27723.0}, {"date": "2016-09-28", "close": 16.7, "volume": 32659.0}, {"date": "2016-09-29", "close": 16.61, "volume": 50804.0}, {"date": "2016-09-30", "close": 16.52, "volume": 56704.0}, {"date": "2016-10-03", "close": 16.39, "volume": 46915.0}, {"date": "2016-10-04", "close": 16.27, "volume": 62289.0}, {"date": "2016-10-05", "close": 16.18, "volume": 44784.0}, {"date": "2016-10-06", "close": 16.13, "volume": 37701.0}, {"date": "2016-10-07", "close": 16.2601, "volume": 79501.0}, {"date": "2016-10-10", "close": 16.21, "volume": 27533.0}, {"date": "2016-10-11", "close": 16.1838, "volume": 35609.0}, {"date": "2016-10-12", "close": 15.9701, "volume": 47902.0}, {"date": "2016-10-13", "close": 15.77, "volume": 67328.0}, {"date": "2016-10-14", "close": 15.55, "volume": 90264.0}, {"date": "2016-10-17", "close": 15.17, "volume": 103615.0}, {"date": "2016-10-18", "close": 15.43, "volume": 116223.0}, {"date": "2016-10-19", "close": 15.63, "volume": 106140.0}, {"date": "2016-10-20", "close": 15.67, "volume": 62729.0}, {"date": "2016-10-21", "close": 15.75, "volume": 49159.0}, {"date": "2016-10-24", "close": 15.68, "volume": 37134.0}, {"date": "2016-10-25", "close": 15.83, "volume": 53480.0}, {"date": "2016-10-26", "close": 15.7, "volume": 44416.0}, {"date": "2016-10-27", "close": 15.64, "volume": 53114.0}, {"date": "2016-10-28", "close": 15.4764, "volume": 39556.0}, {"date": "2016-10-31", "close": 15.3889, "volume": 58236.0}, {"date": "2016-11-01", "close": 15.4, "volume": 57872.0}, {"date": "2016-11-02", "close": 15.45, "volume": 52031.0}, {"date": "2016-11-03", "close": 15.58, "volume": 89914.0}, {"date": "2016-11-04", "close": 15.57, "volume": 19488.0}, {"date": "2016-11-07", "close": 15.59, "volume": 39184.0}, {"date": "2016-11-08", "close": 15.66, "volume": 22335.0}, {"date": "2016-11-09", "close": 15.41, "volume": 103329.0}, {"date": "2016-11-10", "close": 14.96, "volume": 168374.0}, {"date": "2016-11-11", "close": 14.8, "volume": 131603.0}, {"date": "2016-11-14", "close": 14.56, "volume": 202995.0}, {"date": "2016-11-15", "close": 14.79, "volume": 64669.0}, {"date": "2016-11-16", "close": 14.64, "volume": 100349.0}, {"date": "2016-11-17", "close": 14.44, "volume": 153967.0}, {"date": "2016-11-18", "close": 14.37, "volume": 90288.0}, {"date": "2016-11-21", "close": 14.52, "volume": 88189.0}, {"date": "2016-11-22", "close": 14.63, "volume": 138483.0}, {"date": "2016-11-23", "close": 14.51, "volume": 97175.0}, {"date": "2016-11-25", "close": 14.56, "volume": 15589.0}, {"date": "2016-11-28", "close": 14.54, "volume": 103458.0}, {"date": "2016-11-29", "close": 14.51, "volume": 129509.0}, {"date": "2016-11-30", "close": 14.47, "volume": 76755.0}, {"date": "2016-12-01", "close": 14.41, "volume": 216419.0}, {"date": "2016-12-02", "close": 14.57, "volume": 123219.0}, {"date": "2016-12-05", "close": 14.5, "volume": 139012.0}, {"date": "2016-12-06", "close": 14.69, "volume": 128903.0}, {"date": "2016-12-07", "close": 14.93, "volume": 83336.0}, {"date": "2016-12-08", "close": 14.8, "volume": 73505.0}, {"date": "2016-12-09", "close": 14.67, "volume": 50467.0}, {"date": "2016-12-12", "close": 14.7, "volume": 111166.0}, {"date": "2016-12-13", "close": 14.77, "volume": 94906.0}, {"date": "2016-12-14", "close": 14.74, "volume": 185202.0}, {"date": "2016-12-15", "close": 14.51, "volume": 154448.0}, {"date": "2016-12-16", "close": 14.58, "volume": 100587.0}, {"date": "2016-12-19", "close": 14.59, "volume": 66493.0}, {"date": "2016-12-20", "close": 14.68, "volume": 123093.0}, {"date": "2016-12-21", "close": 14.72, "volume": 138810.0}, {"date": "2016-12-22", "close": 14.74, "volume": 71962.0}, {"date": "2016-12-23", "close": 14.72, "volume": 88874.0}, {"date": "2016-12-27", "close": 14.57, "volume": 99365.0}, {"date": "2016-12-28", "close": 14.67, "volume": 84533.0}, {"date": "2016-12-29", "close": 14.67, "volume": 123949.0}, {"date": "2016-12-30", "close": 14.72, "volume": 150645.0}, {"date": "2017-01-03", "close": 14.85, "volume": 47858.0}, {"date": "2017-01-04", "close": 14.86, "volume": 81491.0}, {"date": "2017-01-05", "close": 14.92, "volume": 105275.0}, {"date": "2017-01-06", "close": 14.9, "volume": 86873.0}, {"date": "2017-01-09", "close": 14.97, "volume": 99383.0}, {"date": "2017-01-10", "close": 14.97, "volume": 65936.0}, {"date": "2017-01-11", "close": 14.94, "volume": 54771.0}, {"date": "2017-01-12", "close": 15.01, "volume": 53086.0}, {"date": "2017-01-13", "close": 15.01, "volume": 121605.0}, {"date": "2017-01-17", "close": 15.04, "volume": 73206.0}, {"date": "2017-01-18", "close": 14.98, "volume": 41316.0}, {"date": "2017-01-19", "close": 14.89, "volume": 62454.0}, {"date": "2017-01-20", "close": 14.85, "volume": 45760.0}, {"date": "2017-01-23", "close": 14.92, "volume": 54487.0}, {"date": "2017-01-24", "close": 14.89, "volume": 85021.0}, {"date": "2017-01-25", "close": 14.86, "volume": 46623.0}, {"date": "2017-01-26", "close": 14.89, "volume": 54610.0}, {"date": "2017-01-27", "close": 14.95, "volume": 35562.0}, {"date": "2017-01-30", "close": 14.96, "volume": 66158.0}, {"date": "2017-01-31", "close": 14.98, "volume": 45784.0}, {"date": "2017-02-01", "close": 14.94, "volume": 94012.0}, {"date": "2017-02-02", "close": 14.96, "volume": 49962.0}, {"date": "2017-02-03", "close": 14.98, "volume": 66079.0}, {"date": "2017-02-06", "close": 14.96, "volume": 71660.0}, {"date": "2017-02-07", "close": 15.01, "volume": 45590.0}, {"date": "2017-02-08", "close": 15.08, "volume": 42891.0}, {"date": "2017-02-09", "close": 15.05, "volume": 55921.0}, {"date": "2017-02-10", "close": 15.04, "volume": 95252.0}, {"date": "2017-02-13", "close": 14.95, "volume": 76674.0}, {"date": "2017-02-14", "close": 14.85, "volume": 82294.0}, {"date": "2017-02-15", "close": 14.69, "volume": 122692.0}, {"date": "2017-02-16", "close": 14.7, "volume": 103483.0}, {"date": "2017-02-17", "close": 14.77, "volume": 57575.0}, {"date": "2017-02-21", "close": 14.78, "volume": 35500.0}, {"date": "2017-02-22", "close": 14.7944, "volume": 51933.0}, {"date": "2017-02-23", "close": 14.86, "volume": 56402.0}, {"date": "2017-02-24", "close": 14.91, "volume": 49007.0}, {"date": "2017-02-27", "close": 14.86, "volume": 70056.0}, {"date": "2017-02-28", "close": 14.87, "volume": 50196.0}, {"date": "2017-03-01", "close": 14.8, "volume": 71765.0}, {"date": "2017-03-02", "close": 14.78, "volume": 73408.0}, {"date": "2017-03-03", "close": 14.71, "volume": 51906.0}, {"date": "2017-03-06", "close": 14.71, "volume": 49124.0}, {"date": "2017-03-07", "close": 14.66, "volume": 65295.0}, {"date": "2017-03-08", "close": 14.59, "volume": 116105.0}, {"date": "2017-03-09", "close": 14.51, "volume": 101936.0}, {"date": "2017-03-10", "close": 14.53, "volume": 80762.0}, {"date": "2017-03-13", "close": 14.45, "volume": 65475.0}, {"date": "2017-03-14", "close": 14.49, "volume": 47459.0}, {"date": "2017-03-15", "close": 14.58, "volume": 99913.0}, {"date": "2017-03-16", "close": 14.57, "volume": 37128.0}, {"date": "2017-03-17", "close": 14.57, "volume": 31983.0}, {"date": "2017-03-20", "close": 14.67, "volume": 20403.0}, {"date": "2017-03-21", "close": 14.69, "volume": 48541.0}, {"date": "2017-03-22", "close": 14.74, "volume": 26413.0}, {"date": "2017-03-23", "close": 14.73, "volume": 37901.0}, {"date": "2017-03-24", "close": 14.708, "volume": 22096.0}, {"date": "2017-03-27", "close": 14.83, "volume": 31319.0}, {"date": "2017-03-28", "close": 14.81, "volume": 19302.0}, {"date": "2017-03-29", "close": 14.87, "volume": 31832.0}, {"date": "2017-03-30", "close": 14.93, "volume": 52191.0}, {"date": "2017-03-31", "close": 14.97, "volume": 48411.0}, {"date": "2017-04-03", "close": 14.97, "volume": 43071.0}, {"date": "2017-04-04", "close": 14.85, "volume": 95188.0}, {"date": "2017-04-05", "close": 14.87, "volume": 34445.0}, {"date": "2017-04-06", "close": 15.01, "volume": 43237.0}, {"date": "2017-04-07", "close": 15.04, "volume": 56624.0}, {"date": "2017-04-10", "close": 15.12, "volume": 37729.0}, {"date": "2017-04-11", "close": 15.04, "volume": 61616.0}, {"date": "2017-04-12", "close": 15.04, "volume": 47968.0}, {"date": "2017-04-13", "close": 15.06, "volume": 41948.0}, {"date": "2017-04-17", "close": 15.09, "volume": 46690.0}, {"date": "2017-04-18", "close": 15.14, "volume": 39113.0}, {"date": "2017-04-19", "close": 15.21, "volume": 46542.0}, {"date": "2017-04-20", "close": 15.19, "volume": 30900.0}, {"date": "2017-04-21", "close": 15.2, "volume": 31041.0}, {"date": "2017-04-24", "close": 15.17, "volume": 35242.0}, {"date": "2017-04-25", "close": 15.01, "volume": 57871.0}, {"date": "2017-04-26", "close": 15.04, "volume": 31512.0}, {"date": "2017-04-27", "close": 15.07, "volume": 51842.0}, {"date": "2017-04-28", "close": 15.14, "volume": 29821.0}, {"date": "2017-05-01", "close": 15.2, "volume": 85260.0}, {"date": "2017-05-02", "close": 15.25, "volume": 74601.0}, {"date": "2017-05-03", "close": 15.35, "volume": 102684.0}, {"date": "2017-05-04", "close": 15.45, "volume": 97120.0}, {"date": "2017-05-05", "close": 15.48, "volume": 49732.0}, {"date": "2017-05-08", "close": 15.38, "volume": 84487.0}, {"date": "2017-05-09", "close": 15.35, "volume": 58816.0}, {"date": "2017-05-10", "close": 15.74, "volume": 44103.0}, {"date": "2017-05-11", "close": 15.43, "volume": 105897.0}, {"date": "2017-05-12", "close": 15.5, "volume": 96062.0}, {"date": "2017-05-15", "close": 15.59, "volume": 38745.0}, {"date": "2017-05-16", "close": 15.46, "volume": 40380.0}, {"date": "2017-05-17", "close": 15.49, "volume": 49617.0}, {"date": "2017-05-18", "close": 15.35, "volume": 55461.0}, {"date": "2017-05-19", "close": 15.33, "volume": 39872.0}, {"date": "2017-05-22", "close": 15.38, "volume": 44029.0}, {"date": "2017-05-23", "close": 15.43, "volume": 32587.0}, {"date": "2017-05-24", "close": 15.43, "volume": 42174.0}, {"date": "2017-05-25", "close": 15.43, "volume": 44817.0}, {"date": "2017-05-26", "close": 15.39, "volume": 34322.0}, {"date": "2017-05-30", "close": 15.41, "volume": 57738.0}, {"date": "2017-05-31", "close": 15.48, "volume": 47274.0}, {"date": "2017-06-01", "close": 15.58, "volume": 38335.0}, {"date": "2017-06-02", "close": 15.52, "volume": 107405.0}, {"date": "2017-06-05", "close": 15.49, "volume": 27269.0}, {"date": "2017-06-06", "close": 15.59, "volume": 34610.0}, {"date": "2017-06-07", "close": 15.58, "volume": 27048.0}, {"date": "2017-06-08", "close": 15.59, "volume": 27241.0}, {"date": "2017-06-09", "close": 15.5, "volume": 38050.0}, {"date": "2017-06-12", "close": 15.61, "volume": 28628.0}, {"date": "2017-06-13", "close": 15.52, "volume": 13973.0}, {"date": "2017-06-14", "close": 15.52, "volume": 71711.0}, {"date": "2017-06-15", "close": 15.46, "volume": 30505.0}, {"date": "2017-06-16", "close": 15.5, "volume": 22529.0}, {"date": "2017-06-19", "close": 15.5027, "volume": 41141.0}, {"date": "2017-06-20", "close": 15.51, "volume": 42286.0}, {"date": "2017-06-21", "close": 15.48, "volume": 64685.0}, {"date": "2017-06-22", "close": 15.55, "volume": 59826.0}, {"date": "2017-06-23", "close": 15.55, "volume": 31835.0}, {"date": "2017-06-26", "close": 15.49, "volume": 34484.0}, {"date": "2017-06-27", "close": 15.46, "volume": 31354.0}, {"date": "2017-06-28", "close": 15.46, "volume": 69160.0}, {"date": "2017-06-29", "close": 15.3122, "volume": 73088.0}, {"date": "2017-06-30", "close": 15.35, "volume": 56097.0}, {"date": "2017-07-03", "close": 15.42, "volume": 24165.0}, {"date": "2017-07-05", "close": 15.28, "volume": 77360.0}, {"date": "2017-07-06", "close": 15.29, "volume": 32024.0}, {"date": "2017-07-07", "close": 15.29, "volume": 32230.0}, {"date": "2017-07-10", "close": 15.39, "volume": 57349.0}, {"date": "2017-07-11", "close": 15.4807, "volume": 54338.0}, {"date": "2017-07-12", "close": 15.5, "volume": 18173.0}, {"date": "2017-07-13", "close": 15.45, "volume": 44447.0}, {"date": "2017-07-14", "close": 15.55, "volume": 50147.0}, {"date": "2017-07-17", "close": 15.63, "volume": 67013.0}, {"date": "2017-07-18", "close": 15.73, "volume": 78466.0}, {"date": "2017-07-19", "close": 15.71, "volume": 19744.0}, {"date": "2017-07-20", "close": 15.68, "volume": 19093.0}, {"date": "2017-07-21", "close": 15.74, "volume": 30962.0}, {"date": "2017-07-24", "close": 15.72, "volume": 23581.0}, {"date": "2017-07-25", "close": 15.68, "volume": 79311.0}, {"date": "2017-07-26", "close": 15.78, "volume": 24309.0}, {"date": "2017-07-27", "close": 15.72, "volume": 51697.0}, {"date": "2017-07-28", "close": 15.93, "volume": 78966.0}, {"date": "2017-07-31", "close": 15.995, "volume": 59695.0}, {"date": "2017-08-01", "close": 15.99, "volume": 61271.0}, {"date": "2017-08-02", "close": 16.035, "volume": 21202.0}, {"date": "2017-08-03", "close": 15.95, "volume": 70990.0}, {"date": "2017-08-04", "close": 15.88, "volume": 65937.0}, {"date": "2017-08-07", "close": 15.77, "volume": 85711.0}, {"date": "2017-08-08", "close": 15.79, "volume": 58060.0}, {"date": "2017-08-09", "close": 15.79, "volume": 24267.0}, {"date": "2017-08-10", "close": 15.79, "volume": 47299.0}, {"date": "2017-08-11", "close": 15.73, "volume": 124397.0}, {"date": "2017-08-14", "close": 15.73, "volume": 33023.0}, {"date": "2017-08-15", "close": 15.7, "volume": 21141.0}, {"date": "2017-08-16", "close": 15.68, "volume": 47605.0}, {"date": "2017-08-17", "close": 15.7, "volume": 19107.0}, {"date": "2017-08-18", "close": 15.76, "volume": 23335.0}, {"date": "2017-08-21", "close": 15.7277, "volume": 32904.0}, {"date": "2017-08-22", "close": 15.76, "volume": 23996.0}, {"date": "2017-08-23", "close": 15.85, "volume": 17797.0}, {"date": "2017-08-24", "close": 15.85, "volume": 21960.0}, {"date": "2017-08-25", "close": 15.82, "volume": 41560.0}, {"date": "2017-08-28", "close": 15.769, "volume": 35983.0}, {"date": "2017-08-29", "close": 15.89, "volume": 38225.0}, {"date": "2017-08-30", "close": 15.77, "volume": 25997.0}, {"date": "2017-08-31", "close": 15.78, "volume": 49818.0}, {"date": "2017-09-01", "close": 15.8625, "volume": 22942.0}, {"date": "2017-09-05", "close": 15.85, "volume": 57025.0}, {"date": "2017-09-06", "close": 15.91, "volume": 41676.0}, {"date": "2017-09-07", "close": 15.9301, "volume": 30624.0}, {"date": "2017-09-08", "close": 15.95, "volume": 41459.0}, {"date": "2017-09-11", "close": 16.02, "volume": 11012.0}, {"date": "2017-09-12", "close": 15.9, "volume": 43918.0}, {"date": "2017-09-13", "close": 16.01, "volume": 32187.0}, {"date": "2017-09-14", "close": 15.93, "volume": 28819.0}, {"date": "2017-09-15", "close": 16.0, "volume": 21852.0}, {"date": "2017-09-18", "close": 15.93, "volume": 19324.0}, {"date": "2017-09-19", "close": 15.82, "volume": 37936.0}, {"date": "2017-09-20", "close": 15.77, "volume": 42491.0}, {"date": "2017-09-21", "close": 15.72, "volume": 30260.0}, {"date": "2017-09-22", "close": 15.52, "volume": 253769.0}, {"date": "2017-09-25", "close": 15.6, "volume": 124775.0}, {"date": "2017-09-26", "close": 15.64, "volume": 50688.0}, {"date": "2017-09-27", "close": 15.53, "volume": 74010.0}, {"date": "2017-09-28", "close": 15.5, "volume": 67507.0}, {"date": "2017-09-29", "close": 15.42, "volume": 57979.0}, {"date": "2017-10-02", "close": 15.37, "volume": 79848.0}, {"date": "2017-10-03", "close": 15.45, "volume": 91554.0}, {"date": "2017-10-04", "close": 15.45, "volume": 43467.0}, {"date": "2017-10-05", "close": 15.54, "volume": 44904.0}, {"date": "2017-10-06", "close": 15.5, "volume": 88143.0}, {"date": "2017-10-09", "close": 15.56, "volume": 17003.0}, {"date": "2017-10-10", "close": 15.57, "volume": 21212.0}, {"date": "2017-10-11", "close": 15.5901, "volume": 66445.0}, {"date": "2017-10-12", "close": 15.68, "volume": 37574.0}, {"date": "2017-10-13", "close": 15.67, "volume": 38184.0}, {"date": "2017-10-16", "close": 15.5578, "volume": 26882.0}, {"date": "2017-10-17", "close": 15.66, "volume": 28480.0}, {"date": "2017-10-18", "close": 15.62, "volume": 23135.0}, {"date": "2017-10-19", "close": 15.68, "volume": 32957.0}, {"date": "2017-10-20", "close": 15.61, "volume": 23677.0}, {"date": "2017-10-23", "close": 15.61, "volume": 28862.0}, {"date": "2017-10-24", "close": 15.59, "volume": 31656.0}, {"date": "2017-10-25", "close": 15.42, "volume": 26221.0}, {"date": "2017-10-26", "close": 15.22, "volume": 47728.0}, {"date": "2017-10-27", "close": 15.25, "volume": 38687.0}, {"date": "2017-10-30", "close": 15.29, "volume": 32208.0}, {"date": "2017-10-31", "close": 15.31, "volume": 40966.0}, {"date": "2017-11-01", "close": 15.28, "volume": 29472.0}, {"date": "2017-11-02", "close": 15.36, "volume": 21579.0}, {"date": "2017-11-03", "close": 15.3, "volume": 30066.0}, {"date": "2017-11-06", "close": 15.46, "volume": 23299.0}, {"date": "2017-11-07", "close": 15.55, "volume": 31734.0}, {"date": "2017-11-08", "close": 15.53, "volume": 40421.0}, {"date": "2017-11-09", "close": 15.51, "volume": 19469.0}, {"date": "2017-11-10", "close": 15.51, "volume": 36330.0}, {"date": "2017-11-13", "close": 15.56, "volume": 24510.0}, {"date": "2017-11-14", "close": 15.73, "volume": 62402.0}, {"date": "2017-11-15", "close": 15.84, "volume": 58998.0}, {"date": "2017-11-16", "close": 15.76, "volume": 36759.0}, {"date": "2017-11-17", "close": 15.62, "volume": 97048.0}, {"date": "2017-11-20", "close": 15.62, "volume": 39116.0}, {"date": "2017-11-21", "close": 15.68, "volume": 43562.0}, {"date": "2017-11-22", "close": 15.58, "volume": 35640.0}, {"date": "2017-11-24", "close": 15.59, "volume": 5442.0}, {"date": "2017-11-27", "close": 15.57, "volume": 16915.0}, {"date": "2017-11-28", "close": 15.54, "volume": 39500.0}, {"date": "2017-11-29", "close": 15.5, "volume": 47622.0}, {"date": "2017-11-30", "close": 15.57, "volume": 64525.0}, {"date": "2017-12-01", "close": 15.65, "volume": 44936.0}, {"date": "2017-12-04", "close": 15.74, "volume": 28664.0}, {"date": "2017-12-05", "close": 15.813, "volume": 26437.0}, {"date": "2017-12-06", "close": 15.89, "volume": 38633.0}, {"date": "2017-12-07", "close": 16.04, "volume": 47705.0}, {"date": "2017-12-08", "close": 15.74, "volume": 52419.0}, {"date": "2017-12-11", "close": 15.64, "volume": 49965.0}, {"date": "2017-12-12", "close": 15.56, "volume": 36569.0}, {"date": "2017-12-13", "close": 15.53, "volume": 60035.0}, {"date": "2017-12-14", "close": 15.45, "volume": 69881.0}, {"date": "2017-12-15", "close": 15.53, "volume": 82083.0}, {"date": "2017-12-18", "close": 15.44, "volume": 39176.0}, {"date": "2017-12-19", "close": 15.27, "volume": 51276.0}, {"date": "2017-12-20", "close": 15.16, "volume": 42233.0}, {"date": "2017-12-21", "close": 15.1, "volume": 89026.0}, {"date": "2017-12-22", "close": 15.1, "volume": 61285.0}, {"date": "2017-12-26", "close": 15.09, "volume": 65455.0}, {"date": "2017-12-27", "close": 15.14, "volume": 98048.0}, {"date": "2017-12-28", "close": 15.16, "volume": 61190.0}, {"date": "2017-12-29", "close": 15.17, "volume": 65395.0}, {"date": "2018-01-02", "close": 15.119, "volume": 82927.0}, {"date": "2018-01-03", "close": 15.24, "volume": 94963.0}, {"date": "2018-01-04", "close": 15.285, "volume": 37775.0}, {"date": "2018-01-05", "close": 15.26, "volume": 47513.0}, {"date": "2018-01-08", "close": 15.2401, "volume": 28572.0}, {"date": "2018-01-09", "close": 15.16, "volume": 74558.0}, {"date": "2018-01-10", "close": 15.06, "volume": 62899.0}, {"date": "2018-01-11", "close": 15.0673, "volume": 56550.0}, {"date": "2018-01-12", "close": 15.0, "volume": 46901.0}, {"date": "2018-01-16", "close": 14.87, "volume": 97214.0}, {"date": "2018-01-17", "close": 14.88, "volume": 47370.0}, {"date": "2018-01-18", "close": 14.87, "volume": 60286.0}, {"date": "2018-01-19", "close": 14.93, "volume": 84161.0}, {"date": "2018-01-22", "close": 14.83, "volume": 55966.0}, {"date": "2018-01-23", "close": 14.93, "volume": 37049.0}, {"date": "2018-01-24", "close": 14.95, "volume": 43937.0}, {"date": "2018-01-25", "close": 14.88, "volume": 27196.0}, {"date": "2018-01-26", "close": 14.78, "volume": 43050.0}, {"date": "2018-01-29", "close": 14.39, "volume": 156300.0}, {"date": "2018-01-30", "close": 14.33, "volume": 97383.0}, {"date": "2018-01-31", "close": 14.35, "volume": 130483.0}, {"date": "2018-02-01", "close": 14.31, "volume": 86626.0}, {"date": "2018-02-02", "close": 14.25, "volume": 93750.0}, {"date": "2018-02-05", "close": 14.15, "volume": 94208.0}, {"date": "2018-02-06", "close": 14.24, "volume": 73049.0}, {"date": "2018-02-07", "close": 14.37, "volume": 69930.0}, {"date": "2018-02-08", "close": 14.36, "volume": 63283.0}, {"date": "2018-02-09", "close": 14.31, "volume": 96973.0}, {"date": "2018-02-12", "close": 14.3, "volume": 54797.0}, {"date": "2018-02-13", "close": 14.37, "volume": 28611.0}, {"date": "2018-02-14", "close": 14.31, "volume": 54000.0}, {"date": "2018-02-15", "close": 14.32, "volume": 62461.0}, {"date": "2018-02-16", "close": 14.348, "volume": 80999.0}, {"date": "2018-02-20", "close": 14.29, "volume": 66524.0}, {"date": "2018-02-21", "close": 14.26, "volume": 53486.0}, {"date": "2018-02-22", "close": 14.24, "volume": 60650.0}, {"date": "2018-02-23", "close": 14.18, "volume": 101190.0}, {"date": "2018-02-26", "close": 14.22, "volume": 54154.0}, {"date": "2018-02-27", "close": 14.22, "volume": 47972.0}, {"date": "2018-02-28", "close": 14.17, "volume": 47514.0}, {"date": "2018-03-01", "close": 14.14, "volume": 87719.0}, {"date": "2018-03-02", "close": 14.11, "volume": 95426.0}, {"date": "2018-03-05", "close": 14.15, "volume": 31790.0}, {"date": "2018-03-06", "close": 14.14, "volume": 65227.0}, {"date": "2018-03-07", "close": 14.18, "volume": 37942.0}, {"date": "2018-03-08", "close": 14.18, "volume": 12397.0}, {"date": "2018-03-09", "close": 14.1, "volume": 40560.0}, {"date": "2018-03-12", "close": 14.15, "volume": 27392.0}, {"date": "2018-03-13", "close": 14.12, "volume": 83625.0}, {"date": "2018-03-14", "close": 14.05, "volume": 77571.0}, {"date": "2018-03-15", "close": 14.02, "volume": 37038.0}, {"date": "2018-03-16", "close": 14.02, "volume": 41505.0}, {"date": "2018-03-19", "close": 13.9833, "volume": 24103.0}, {"date": "2018-03-20", "close": 13.9283, "volume": 39924.0}, {"date": "2018-03-21", "close": 13.8966, "volume": 63258.0}, {"date": "2018-03-22", "close": 13.95, "volume": 35779.0}, {"date": "2018-03-23", "close": 13.91, "volume": 40249.0}, {"date": "2018-03-26", "close": 13.85, "volume": 76461.0}, {"date": "2018-03-27", "close": 13.89, "volume": 48660.0}, {"date": "2018-03-28", "close": 13.93, "volume": 59075.0}, {"date": "2018-03-29", "close": 14.07, "volume": 98514.0}, {"date": "2018-04-02", "close": 13.97, "volume": 93423.0}, {"date": "2018-04-03", "close": 13.93, "volume": 55320.0}, {"date": "2018-04-04", "close": 13.93, "volume": 218496.0}, {"date": "2018-04-05", "close": 13.96, "volume": 61159.0}, {"date": "2018-04-06", "close": 14.02, "volume": 42251.0}, {"date": "2018-04-09", "close": 14.0065, "volume": 34805.0}, {"date": "2018-04-10", "close": 13.98, "volume": 49617.0}, {"date": "2018-04-11", "close": 13.98, "volume": 36811.0}, {"date": "2018-04-12", "close": 13.99, "volume": 20209.0}, {"date": "2018-04-13", "close": 13.91, "volume": 18734.0}, {"date": "2018-04-16", "close": 13.87, "volume": 35084.0}, {"date": "2018-04-17", "close": 13.87, "volume": 63654.0}, {"date": "2018-04-18", "close": 13.82, "volume": 66459.0}, {"date": "2018-04-19", "close": 13.8, "volume": 61146.0}, {"date": "2018-04-20", "close": 13.76, "volume": 41921.0}, {"date": "2018-04-23", "close": 13.77, "volume": 55815.0}, {"date": "2018-04-24", "close": 13.74, "volume": 47926.0}, {"date": "2018-04-25", "close": 13.73, "volume": 179731.0}, {"date": "2018-04-26", "close": 13.74, "volume": 35028.0}, {"date": "2018-04-27", "close": 13.78, "volume": 22380.0}, {"date": "2018-04-30", "close": 13.83, "volume": 31160.0}, {"date": "2018-05-01", "close": 13.84, "volume": 53855.0}, {"date": "2018-05-02", "close": 13.84, "volume": 49506.0}, {"date": "2018-05-03", "close": 13.88, "volume": 20765.0}, {"date": "2018-05-04", "close": 13.9, "volume": 34125.0}, {"date": "2018-05-07", "close": 13.88, "volume": 37053.0}, {"date": "2018-05-08", "close": 13.84, "volume": 37551.0}, {"date": "2018-05-09", "close": 13.84, "volume": 29295.0}, {"date": "2018-05-10", "close": 13.86, "volume": 49634.0}, {"date": "2018-05-11", "close": 13.89, "volume": 40782.0}, {"date": "2018-05-14", "close": 13.87, "volume": 37466.0}, {"date": "2018-05-15", "close": 13.78, "volume": 57766.0}, {"date": "2018-05-16", "close": 13.81, "volume": 33968.0}, {"date": "2018-05-17", "close": 13.75, "volume": 35428.0}, {"date": "2018-05-18", "close": 13.75, "volume": 36896.0}, {"date": "2018-05-21", "close": 13.74, "volume": 28601.0}, {"date": "2018-05-22", "close": 13.758, "volume": 53146.0}, {"date": "2018-05-23", "close": 13.83, "volume": 53239.0}, {"date": "2018-05-24", "close": 13.8679, "volume": 70476.0}, {"date": "2018-05-25", "close": 13.89, "volume": 45447.0}, {"date": "2018-05-29", "close": 13.95, "volume": 40901.0}, {"date": "2018-05-30", "close": 13.95, "volume": 36026.0}, {"date": "2018-05-31", "close": 14.0, "volume": 34083.0}, {"date": "2018-06-01", "close": 13.97, "volume": 52834.0}, {"date": "2018-06-04", "close": 13.94, "volume": 71170.0}, {"date": "2018-06-05", "close": 14.03, "volume": 74628.0}, {"date": "2018-06-06", "close": 13.99, "volume": 29965.0}, {"date": "2018-06-07", "close": 14.01, "volume": 10871.0}, {"date": "2018-06-08", "close": 14.02, "volume": 48902.0}, {"date": "2018-06-11", "close": 13.97, "volume": 56075.0}, {"date": "2018-06-12", "close": 13.92, "volume": 84306.0}, {"date": "2018-06-13", "close": 13.93, "volume": 58871.0}, {"date": "2018-06-14", "close": 13.87, "volume": 53876.0}, {"date": "2018-06-15", "close": 13.86, "volume": 36429.0}, {"date": "2018-06-18", "close": 13.85, "volume": 26121.0}, {"date": "2018-06-19", "close": 13.94, "volume": 23363.0}, {"date": "2018-06-20", "close": 13.87, "volume": 29044.0}, {"date": "2018-06-21", "close": 13.89, "volume": 52459.0}, {"date": "2018-06-22", "close": 13.9, "volume": 34977.0}, {"date": "2018-06-25", "close": 13.89, "volume": 33427.0}, {"date": "2018-06-26", "close": 13.9, "volume": 42720.0}, {"date": "2018-06-27", "close": 13.93, "volume": 26002.0}, {"date": "2018-06-28", "close": 13.93, "volume": 32385.0}, {"date": "2018-06-29", "close": 13.97, "volume": 38475.0}, {"date": "2018-07-02", "close": 13.98, "volume": 65474.0}, {"date": "2018-07-03", "close": 13.795, "volume": 122586.0}, {"date": "2018-07-05", "close": 13.72, "volume": 120296.0}, {"date": "2018-07-06", "close": 13.72, "volume": 141802.0}, {"date": "2018-07-09", "close": 13.76, "volume": 52048.0}, {"date": "2018-07-10", "close": 13.8, "volume": 60908.0}, {"date": "2018-07-11", "close": 13.79, "volume": 38175.0}, {"date": "2018-07-12", "close": 13.84, "volume": 77577.0}, {"date": "2018-07-13", "close": 13.76, "volume": 27958.0}, {"date": "2018-07-16", "close": 13.8, "volume": 52905.0}, {"date": "2018-07-17", "close": 13.81, "volume": 44404.0}, {"date": "2018-07-18", "close": 13.89, "volume": 54342.0}, {"date": "2018-07-19", "close": 13.93, "volume": 54979.0}, {"date": "2018-07-20", "close": 13.94, "volume": 43652.0}, {"date": "2018-07-23", "close": 13.91, "volume": 54580.0}, {"date": "2018-07-24", "close": 13.93, "volume": 45927.0}, {"date": "2018-07-25", "close": 13.91, "volume": 46315.0}, {"date": "2018-07-26", "close": 13.91, "volume": 25720.0}, {"date": "2018-07-27", "close": 13.91, "volume": 22170.0}, {"date": "2018-07-30", "close": 13.8464, "volume": 24873.0}, {"date": "2018-07-31", "close": 13.85, "volume": 47896.0}, {"date": "2018-08-01", "close": 13.92, "volume": 69844.0}, {"date": "2018-08-02", "close": 13.86, "volume": 54579.0}, {"date": "2018-08-03", "close": 13.94, "volume": 56043.0}, {"date": "2018-08-06", "close": 13.87, "volume": 105539.0}, {"date": "2018-08-07", "close": 13.83, "volume": 96419.0}, {"date": "2018-08-08", "close": 13.89, "volume": 69011.0}, {"date": "2018-08-09", "close": 13.85, "volume": 37478.0}, {"date": "2018-08-10", "close": 13.88, "volume": 29854.0}, {"date": "2018-08-13", "close": 13.835, "volume": 48444.0}, {"date": "2018-08-14", "close": 13.78, "volume": 36087.0}, {"date": "2018-08-15", "close": 13.83, "volume": 57554.0}, {"date": "2018-08-16", "close": 13.83, "volume": 47487.0}, {"date": "2018-08-17", "close": 13.85, "volume": 57030.0}, {"date": "2018-08-20", "close": 13.85, "volume": 27765.0}, {"date": "2018-08-21", "close": 13.84, "volume": 84393.0}, {"date": "2018-08-22", "close": 13.76, "volume": 65798.0}, {"date": "2018-08-23", "close": 13.75, "volume": 20438.0}, {"date": "2018-08-24", "close": 13.78, "volume": 44472.0}, {"date": "2018-08-27", "close": 13.76, "volume": 37421.0}, {"date": "2018-08-28", "close": 13.75, "volume": 22027.0}, {"date": "2018-08-29", "close": 13.7287, "volume": 47966.0}, {"date": "2018-08-30", "close": 13.71, "volume": 50282.0}, {"date": "2018-08-31", "close": 13.72, "volume": 25274.0}, {"date": "2018-09-04", "close": 13.7, "volume": 51898.0}, {"date": "2018-09-05", "close": 13.74, "volume": 40220.0}, {"date": "2018-09-06", "close": 13.77, "volume": 93728.0}, {"date": "2018-09-07", "close": 13.74, "volume": 51830.0}, {"date": "2018-09-10", "close": 13.75, "volume": 72973.0}, {"date": "2018-09-11", "close": 13.68, "volume": 45528.0}, {"date": "2018-09-12", "close": 13.69, "volume": 28980.0}, {"date": "2018-09-13", "close": 13.605, "volume": 17934.0}, {"date": "2018-09-14", "close": 13.55, "volume": 43140.0}, {"date": "2018-09-17", "close": 13.4499, "volume": 67045.0}, {"date": "2018-09-18", "close": 13.4525, "volume": 95380.0}, {"date": "2018-09-19", "close": 13.5, "volume": 82809.0}, {"date": "2018-09-20", "close": 13.51, "volume": 56942.0}, {"date": "2018-09-21", "close": 13.385, "volume": 74422.0}, {"date": "2018-09-24", "close": 13.3, "volume": 98933.0}, {"date": "2018-09-25", "close": 13.2525, "volume": 59528.0}, {"date": "2018-09-26", "close": 13.35, "volume": 84967.0}, {"date": "2018-09-27", "close": 13.46, "volume": 114073.0}, {"date": "2018-09-28", "close": 13.52, "volume": 111180.0}, {"date": "2018-10-01", "close": 13.47, "volume": 98366.0}, {"date": "2018-10-02", "close": 13.45, "volume": 66571.0}, {"date": "2018-10-03", "close": 13.34, "volume": 101499.0}, {"date": "2018-10-04", "close": 13.13, "volume": 83652.0}, {"date": "2018-10-05", "close": 12.92, "volume": 101262.0}, {"date": "2018-10-08", "close": 12.83, "volume": 113743.0}, {"date": "2018-10-09", "close": 12.84, "volume": 151482.0}, {"date": "2018-10-10", "close": 12.75, "volume": 253726.0}, {"date": "2018-10-11", "close": 12.76, "volume": 102149.0}, {"date": "2018-10-12", "close": 12.76, "volume": 73066.0}, {"date": "2018-10-15", "close": 12.7, "volume": 58129.0}, {"date": "2018-10-16", "close": 12.7301, "volume": 80985.0}, {"date": "2018-10-17", "close": 12.84, "volume": 163568.0}, {"date": "2018-10-18", "close": 12.89, "volume": 163998.0}, {"date": "2018-10-19", "close": 12.79, "volume": 54989.0}, {"date": "2018-10-22", "close": 12.78, "volume": 44639.0}, {"date": "2018-10-23", "close": 12.8, "volume": 62960.0}, {"date": "2018-10-24", "close": 12.85, "volume": 55089.0}, {"date": "2018-10-25", "close": 12.9, "volume": 178030.0}, {"date": "2018-10-26", "close": 12.91, "volume": 73613.0}, {"date": "2018-10-29", "close": 12.79, "volume": 87025.0}, {"date": "2018-10-30", "close": 12.87, "volume": 51986.0}, {"date": "2018-10-31", "close": 12.83, "volume": 116587.0}, {"date": "2018-11-01", "close": 12.82, "volume": 73697.0}, {"date": "2018-11-02", "close": 12.8, "volume": 52966.0}, {"date": "2018-11-05", "close": 12.8, "volume": 76937.0}, {"date": "2018-11-06", "close": 12.76, "volume": 65604.0}, {"date": "2018-11-07", "close": 12.81, "volume": 169311.0}, {"date": "2018-11-08", "close": 12.92, "volume": 107226.0}, {"date": "2018-11-09", "close": 12.94, "volume": 110957.0}, {"date": "2018-11-12", "close": 13.02, "volume": 51060.0}, {"date": "2018-11-13", "close": 13.04, "volume": 62809.0}, {"date": "2018-11-14", "close": 13.02, "volume": 34896.0}, {"date": "2018-11-15", "close": 13.12, "volume": 191632.0}, {"date": "2018-11-16", "close": 13.055, "volume": 119143.0}, {"date": "2018-11-19", "close": 12.995, "volume": 77102.0}, {"date": "2018-11-20", "close": 13.0, "volume": 89889.0}, {"date": "2018-11-21", "close": 12.97, "volume": 79331.0}, {"date": "2018-11-23", "close": 12.97, "volume": 27236.0}, {"date": "2018-11-26", "close": 12.94, "volume": 109800.0}, {"date": "2018-11-27", "close": 13.02, "volume": 129186.0}, {"date": "2018-11-28", "close": 13.0, "volume": 184246.0}, {"date": "2018-11-29", "close": 13.23, "volume": 219401.0}, {"date": "2018-11-30", "close": 13.22, "volume": 125528.0}, {"date": "2018-12-03", "close": 13.1, "volume": 199400.0}, {"date": "2018-12-04", "close": 13.16, "volume": 184211.0}, {"date": "2018-12-06", "close": 13.23, "volume": 233604.0}, {"date": "2018-12-07", "close": 13.26, "volume": 86319.0}, {"date": "2018-12-10", "close": 13.29, "volume": 121119.0}, {"date": "2018-12-11", "close": 13.25, "volume": 177531.0}, {"date": "2018-12-12", "close": 13.21, "volume": 129811.0}, {"date": "2018-12-13", "close": 13.09, "volume": 155287.0}, {"date": "2018-12-14", "close": 12.98, "volume": 198737.0}, {"date": "2018-12-17", "close": 12.99, "volume": 249139.0}, {"date": "2018-12-18", "close": 12.84, "volume": 284704.0}, {"date": "2018-12-19", "close": 12.92, "volume": 129596.0}, {"date": "2018-12-20", "close": 12.93, "volume": 228556.0}, {"date": "2018-12-21", "close": 13.0, "volume": 208588.0}, {"date": "2018-12-24", "close": 13.2, "volume": 92070.0}, {"date": "2018-12-26", "close": 13.1, "volume": 112893.0}, {"date": "2018-12-27", "close": 13.04, "volume": 148361.0}, {"date": "2018-12-28", "close": 12.99, "volume": 156416.0}, {"date": "2018-12-31", "close": 12.98, "volume": 205019.0}, {"date": "2019-01-02", "close": 13.29, "volume": 70369.0}, {"date": "2019-01-03", "close": 13.35, "volume": 97253.0}, {"date": "2019-01-04", "close": 13.35, "volume": 88568.0}, {"date": "2019-01-07", "close": 13.46, "volume": 76051.0}, {"date": "2019-01-08", "close": 13.52, "volume": 22770.0}, {"date": "2019-01-09", "close": 13.61, "volume": 89342.0}, {"date": "2019-01-10", "close": 13.56, "volume": 47871.0}, {"date": "2019-01-11", "close": 13.62, "volume": 29605.0}, {"date": "2019-01-14", "close": 13.59, "volume": 23537.0}, {"date": "2019-01-15", "close": 13.59, "volume": 36051.0}, {"date": "2019-01-16", "close": 13.55, "volume": 32090.0}, {"date": "2019-01-17", "close": 13.59, "volume": 48349.0}, {"date": "2019-01-18", "close": 13.4857, "volume": 160787.0}, {"date": "2019-01-22", "close": 13.48, "volume": 44052.0}, {"date": "2019-01-23", "close": 13.59, "volume": 121832.0}, {"date": "2019-01-24", "close": 13.67, "volume": 168875.0}, {"date": "2019-01-25", "close": 13.62, "volume": 23547.0}, {"date": "2019-01-28", "close": 13.6, "volume": 48159.0}, {"date": "2019-01-29", "close": 13.63, "volume": 32307.0}, {"date": "2019-01-30", "close": 13.59, "volume": 48222.0}, {"date": "2019-01-31", "close": 13.72, "volume": 40923.0}, {"date": "2019-02-01", "close": 13.75, "volume": 47674.0}, {"date": "2019-02-04", "close": 13.76, "volume": 63532.0}, {"date": "2019-02-05", "close": 13.71, "volume": 99474.0}, {"date": "2019-02-06", "close": 13.68, "volume": 99771.0}, {"date": "2019-02-07", "close": 13.66, "volume": 26867.0}, {"date": "2019-02-08", "close": 13.75, "volume": 39745.0}, {"date": "2019-02-11", "close": 13.81, "volume": 66977.0}, {"date": "2019-02-12", "close": 13.82, "volume": 30411.0}, {"date": "2019-02-13", "close": 13.88, "volume": 36452.0}, {"date": "2019-02-14", "close": 13.91, "volume": 45276.0}, {"date": "2019-02-15", "close": 13.85, "volume": 35917.0}, {"date": "2019-02-19", "close": 13.88, "volume": 32334.0}, {"date": "2019-02-20", "close": 13.85, "volume": 17973.0}, {"date": "2019-02-21", "close": 13.82, "volume": 26457.0}, {"date": "2019-02-22", "close": 13.82, "volume": 80428.0}, {"date": "2019-02-25", "close": 13.79, "volume": 29323.0}, {"date": "2019-02-26", "close": 13.82, "volume": 36479.0}, {"date": "2019-02-27", "close": 13.92, "volume": 34502.0}, {"date": "2019-02-28", "close": 14.0, "volume": 80783.0}, {"date": "2019-03-01", "close": 13.95, "volume": 55758.0}, {"date": "2019-03-04", "close": 13.96, "volume": 49206.0}, {"date": "2019-03-05", "close": 13.95, "volume": 60243.0}, {"date": "2019-03-06", "close": 13.94, "volume": 100087.0}, {"date": "2019-03-07", "close": 14.04, "volume": 65254.0}, {"date": "2019-03-08", "close": 14.02, "volume": 61429.0}, {"date": "2019-03-11", "close": 14.04, "volume": 19524.0}, {"date": "2019-03-12", "close": 14.05, "volume": 28716.0}, {"date": "2019-03-13", "close": 14.06, "volume": 154370.0}, {"date": "2019-03-14", "close": 13.98, "volume": 72631.0}, {"date": "2019-03-15", "close": 13.93, "volume": 25055.0}, {"date": "2019-03-18", "close": 13.89, "volume": 27371.0}, {"date": "2019-03-19", "close": 13.93, "volume": 41092.0}, {"date": "2019-03-20", "close": 14.02, "volume": 38652.0}, {"date": "2019-03-21", "close": 14.08, "volume": 53990.0}, {"date": "2019-03-22", "close": 14.11, "volume": 41691.0}, {"date": "2019-03-25", "close": 14.11, "volume": 88187.0}, {"date": "2019-03-26", "close": 14.09, "volume": 57304.0}, {"date": "2019-03-27", "close": 14.07, "volume": 79628.0}, {"date": "2019-03-28", "close": 14.09, "volume": 26270.0}, {"date": "2019-03-29", "close": 14.09, "volume": 32539.0}, {"date": "2019-04-01", "close": 14.11, "volume": 45274.0}, {"date": "2019-04-02", "close": 14.12, "volume": 28491.0}, {"date": "2019-04-03", "close": 14.1, "volume": 56721.0}, {"date": "2019-04-04", "close": 14.05, "volume": 41214.0}, {"date": "2019-04-05", "close": 14.02, "volume": 69677.0}, {"date": "2019-04-08", "close": 14.0399, "volume": 15002.0}, {"date": "2019-04-09", "close": 14.03, "volume": 33178.0}, {"date": "2019-04-10", "close": 14.06, "volume": 21115.0}, {"date": "2019-04-11", "close": 14.14, "volume": 35856.0}, {"date": "2019-04-12", "close": 14.04, "volume": 38253.0}, {"date": "2019-04-15", "close": 14.03, "volume": 32390.0}, {"date": "2019-04-16", "close": 13.95, "volume": 50663.0}, {"date": "2019-04-17", "close": 13.89, "volume": 48337.0}, {"date": "2019-04-18", "close": 13.92, "volume": 58016.0}, {"date": "2019-04-22", "close": 13.83, "volume": 46612.0}, {"date": "2019-04-23", "close": 13.81, "volume": 85220.0}, {"date": "2019-04-24", "close": 13.84, "volume": 126611.0}, {"date": "2019-04-25", "close": 13.91, "volume": 109409.0}, {"date": "2019-04-26", "close": 13.92, "volume": 55300.0}, {"date": "2019-04-29", "close": 13.93, "volume": 52413.0}, {"date": "2019-04-30", "close": 13.99, "volume": 92843.0}, {"date": "2019-05-01", "close": 14.05, "volume": 52152.0}, {"date": "2019-05-02", "close": 14.12, "volume": 92931.0}, {"date": "2019-05-03", "close": 14.22, "volume": 82363.0}, {"date": "2019-05-06", "close": 14.31, "volume": 53865.0}, {"date": "2019-05-07", "close": 14.3, "volume": 49890.0}, {"date": "2019-05-08", "close": 14.26, "volume": 58094.0}, {"date": "2019-05-09", "close": 14.26, "volume": 33793.0}, {"date": "2019-05-10", "close": 14.32, "volume": 42951.0}, {"date": "2019-05-13", "close": 14.36, "volume": 46439.0}, {"date": "2019-05-14", "close": 14.59, "volume": 97990.0}, {"date": "2019-05-15", "close": 14.36, "volume": 81530.0}, {"date": "2019-05-16", "close": 14.28, "volume": 50803.0}, {"date": "2019-05-17", "close": 14.33, "volume": 50831.0}, {"date": "2019-05-20", "close": 14.3, "volume": 21130.0}, {"date": "2019-05-21", "close": 14.36, "volume": 76820.0}, {"date": "2019-05-22", "close": 14.3559, "volume": 76154.0}, {"date": "2019-05-23", "close": 14.28, "volume": 42720.0}, {"date": "2019-05-24", "close": 14.37, "volume": 41716.0}, {"date": "2019-05-28", "close": 14.37, "volume": 16422.0}, {"date": "2019-05-29", "close": 14.44, "volume": 61802.0}, {"date": "2019-05-30", "close": 14.4025, "volume": 30124.0}, {"date": "2019-05-31", "close": 14.45, "volume": 11745.0}, {"date": "2019-06-03", "close": 14.49, "volume": 41162.0}, {"date": "2019-06-04", "close": 14.44, "volume": 34856.0}, {"date": "2019-06-05", "close": 14.45, "volume": 15012.0}, {"date": "2019-06-06", "close": 14.47, "volume": 40776.0}, {"date": "2019-06-07", "close": 14.62, "volume": 265528.0}, {"date": "2019-06-10", "close": 14.59, "volume": 21201.0}, {"date": "2019-06-11", "close": 14.53, "volume": 35783.0}, {"date": "2019-06-12", "close": 14.53, "volume": 43745.0}, {"date": "2019-06-13", "close": 14.49, "volume": 21577.0}, {"date": "2019-06-14", "close": 14.5, "volume": 67631.0}, {"date": "2019-06-17", "close": 14.48, "volume": 23804.0}, {"date": "2019-06-18", "close": 14.49, "volume": 70903.0}, {"date": "2019-06-19", "close": 14.47, "volume": 30700.0}, {"date": "2019-06-20", "close": 14.48, "volume": 23303.0}, {"date": "2019-06-21", "close": 14.48, "volume": 22759.0}, {"date": "2019-06-24", "close": 14.55, "volume": 73747.0}, {"date": "2019-06-25", "close": 14.5, "volume": 63588.0}, {"date": "2019-06-26", "close": 14.39, "volume": 104910.0}, {"date": "2019-06-27", "close": 14.5, "volume": 146198.0}, {"date": "2019-06-28", "close": 14.51, "volume": 89083.0}, {"date": "2019-07-01", "close": 14.46, "volume": 87642.0}, {"date": "2019-07-02", "close": 14.37, "volume": 118824.0}, {"date": "2019-07-03", "close": 14.44, "volume": 39707.0}, {"date": "2019-07-05", "close": 14.41, "volume": 32666.0}, {"date": "2019-07-08", "close": 14.43, "volume": 96753.0}, {"date": "2019-07-09", "close": 14.51, "volume": 37735.0}, {"date": "2019-07-10", "close": 14.62, "volume": 110597.0}, {"date": "2019-07-11", "close": 14.65, "volume": 31788.0}, {"date": "2019-07-12", "close": 14.59, "volume": 30614.0}, {"date": "2019-07-15", "close": 14.55, "volume": 47292.0}, {"date": "2019-07-16", "close": 14.52, "volume": 16520.0}, {"date": "2019-07-17", "close": 14.53, "volume": 45521.0}, {"date": "2019-07-18", "close": 14.5, "volume": 43308.0}, {"date": "2019-07-19", "close": 14.48, "volume": 47578.0}, {"date": "2019-07-22", "close": 14.49, "volume": 35055.0}, {"date": "2019-07-23", "close": 14.46, "volume": 74129.0}, {"date": "2019-07-24", "close": 14.47, "volume": 48019.0}, {"date": "2019-07-25", "close": 14.49, "volume": 68552.0}, {"date": "2019-07-26", "close": 14.5, "volume": 101257.0}, {"date": "2019-07-29", "close": 14.55, "volume": 46200.0}, {"date": "2019-07-30", "close": 14.62, "volume": 113343.0}, {"date": "2019-07-31", "close": 14.69, "volume": 63412.0}, {"date": "2019-08-01", "close": 14.81, "volume": 52944.0}, {"date": "2019-08-02", "close": 14.83, "volume": 35725.0}, {"date": "2019-08-05", "close": 14.82, "volume": 77883.0}, {"date": "2019-08-06", "close": 14.82, "volume": 42547.0}, {"date": "2019-08-07", "close": 14.91, "volume": 62847.0}, {"date": "2019-08-08", "close": 15.0, "volume": 42280.0}, {"date": "2019-08-09", "close": 14.98, "volume": 73262.0}, {"date": "2019-08-12", "close": 15.07, "volume": 46698.0}, {"date": "2019-08-13", "close": 15.1, "volume": 56622.0}, {"date": "2019-08-14", "close": 15.25, "volume": 93839.0}, {"date": "2019-08-15", "close": 15.31, "volume": 97710.0}, {"date": "2019-08-16", "close": 15.14, "volume": 47649.0}, {"date": "2019-08-19", "close": 15.12, "volume": 54004.0}, {"date": "2019-08-20", "close": 15.09, "volume": 64004.0}, {"date": "2019-08-21", "close": 15.02, "volume": 99884.0}, {"date": "2019-08-22", "close": 14.99, "volume": 21737.0}, {"date": "2019-08-23", "close": 14.96, "volume": 49691.0}, {"date": "2019-08-26", "close": 14.97, "volume": 10243.0}, {"date": "2019-08-27", "close": 14.99, "volume": 32659.0}, {"date": "2019-08-28", "close": 15.0, "volume": 71164.0}, {"date": "2019-08-29", "close": 14.93, "volume": 56679.0}, {"date": "2019-08-30", "close": 15.0, "volume": 38975.0}, {"date": "2019-09-03", "close": 15.04, "volume": 39237.0}, {"date": "2019-09-04", "close": 15.06, "volume": 42757.0}, {"date": "2019-09-05", "close": 14.99, "volume": 60587.0}, {"date": "2019-09-06", "close": 14.99, "volume": 34102.0}, {"date": "2019-09-09", "close": 14.99, "volume": 79375.0}, {"date": "2019-09-10", "close": 14.95, "volume": 43447.0}, {"date": "2019-09-11", "close": 14.96, "volume": 64786.0}, {"date": "2019-09-12", "close": 14.95, "volume": 117339.0}, {"date": "2019-09-13", "close": 14.6301, "volume": 128550.0}, {"date": "2019-09-16", "close": 14.62, "volume": 34579.0}, {"date": "2019-09-17", "close": 14.72, "volume": 125572.0}, {"date": "2019-09-18", "close": 14.8, "volume": 58626.0}, {"date": "2019-09-19", "close": 14.96, "volume": 60654.0}, {"date": "2019-09-20", "close": 14.97, "volume": 56371.0}, {"date": "2019-09-23", "close": 15.03, "volume": 61992.0}, {"date": "2019-09-24", "close": 14.94, "volume": 64230.0}, {"date": "2019-09-25", "close": 14.95, "volume": 72154.0}, {"date": "2019-09-26", "close": 15.05, "volume": 38073.0}, {"date": "2019-09-27", "close": 15.06, "volume": 44858.0}, {"date": "2019-09-30", "close": 15.04, "volume": 33091.0}, {"date": "2019-10-01", "close": 15.04, "volume": 72481.0}, {"date": "2019-10-02", "close": 15.07, "volume": 61481.0}, {"date": "2019-10-03", "close": 15.28, "volume": 96553.0}, {"date": "2019-10-04", "close": 15.05, "volume": 105889.0}, {"date": "2019-10-07", "close": 15.01, "volume": 58200.0}, {"date": "2019-10-08", "close": 15.12, "volume": 56112.0}, {"date": "2019-10-09", "close": 15.08, "volume": 38251.0}, {"date": "2019-10-10", "close": 15.05, "volume": 24991.0}, {"date": "2019-10-11", "close": 14.9465, "volume": 36237.0}, {"date": "2019-10-14", "close": 14.96, "volume": 37152.0}, {"date": "2019-10-15", "close": 14.95, "volume": 44232.0}, {"date": "2019-10-16", "close": 14.94, "volume": 31429.0}, {"date": "2019-10-17", "close": 14.96, "volume": 35099.0}, {"date": "2019-10-18", "close": 14.95, "volume": 35393.0}, {"date": "2019-10-21", "close": 14.89, "volume": 35271.0}, {"date": "2019-10-22", "close": 14.88, "volume": 31129.0}, {"date": "2019-10-23", "close": 14.76, "volume": 50219.0}, {"date": "2019-10-24", "close": 14.76, "volume": 23455.0}, {"date": "2019-10-25", "close": 14.71, "volume": 38317.0}, {"date": "2019-10-28", "close": 14.59, "volume": 85793.0}, {"date": "2019-10-29", "close": 14.61, "volume": 34498.0}, {"date": "2019-10-30", "close": 14.76, "volume": 46402.0}, {"date": "2019-10-31", "close": 14.77, "volume": 62105.0}, {"date": "2019-11-01", "close": 14.73, "volume": 21448.0}, {"date": "2019-11-04", "close": 14.74, "volume": 51496.0}, {"date": "2019-11-05", "close": 14.73, "volume": 38411.0}, {"date": "2019-11-06", "close": 14.89, "volume": 55539.0}, {"date": "2019-11-07", "close": 14.8, "volume": 35953.0}, {"date": "2019-11-08", "close": 14.81, "volume": 55509.0}, {"date": "2019-11-11", "close": 14.835, "volume": 149959.0}, {"date": "2019-11-12", "close": 14.875, "volume": 58444.0}, {"date": "2019-11-13", "close": 14.88, "volume": 33026.0}, {"date": "2019-11-14", "close": 14.88, "volume": 64174.0}, {"date": "2019-11-15", "close": 15.1, "volume": 50885.0}, {"date": "2019-11-18", "close": 15.07, "volume": 91192.0}, {"date": "2019-11-19", "close": 15.06, "volume": 57064.0}, {"date": "2019-11-20", "close": 15.14, "volume": 34804.0}, {"date": "2019-11-21", "close": 15.11, "volume": 32394.0}, {"date": "2019-11-22", "close": 15.13, "volume": 45422.0}, {"date": "2019-11-25", "close": 15.12, "volume": 73607.0}, {"date": "2019-11-26", "close": 15.17, "volume": 28571.0}, {"date": "2019-11-27", "close": 15.16, "volume": 17062.0}, {"date": "2019-11-29", "close": 15.08, "volume": 19783.0}, {"date": "2019-12-02", "close": 15.09, "volume": 37562.0}, {"date": "2019-12-03", "close": 15.11, "volume": 45670.0}, {"date": "2019-12-04", "close": 15.09, "volume": 25634.0}, {"date": "2019-12-05", "close": 15.09, "volume": 37558.0}, {"date": "2019-12-06", "close": 15.071, "volume": 52749.0}, {"date": "2019-12-09", "close": 15.08, "volume": 46085.0}, {"date": "2019-12-10", "close": 15.08, "volume": 54478.0}, {"date": "2019-12-11", "close": 15.11, "volume": 41580.0}, {"date": "2019-12-12", "close": 15.08, "volume": 46858.0}, {"date": "2019-12-13", "close": 15.05, "volume": 51404.0}, {"date": "2019-12-16", "close": 15.05, "volume": 44185.0}, {"date": "2019-12-17", "close": 15.0, "volume": 63292.0}, {"date": "2019-12-18", "close": 15.04, "volume": 66234.0}, {"date": "2019-12-19", "close": 15.04, "volume": 38902.0}, {"date": "2019-12-20", "close": 15.06, "volume": 37436.0}, {"date": "2019-12-23", "close": 15.03, "volume": 33939.0}, {"date": "2019-12-24", "close": 15.03, "volume": 30797.0}, {"date": "2019-12-26", "close": 15.06, "volume": 41698.0}, {"date": "2019-12-27", "close": 15.06, "volume": 30886.0}, {"date": "2019-12-30", "close": 15.05, "volume": 53950.0}, {"date": "2019-12-31", "close": 15.05, "volume": 45515.0}, {"date": "2020-01-02", "close": 14.98, "volume": 74714.0}, {"date": "2020-01-03", "close": 14.91, "volume": 98442.0}, {"date": "2020-01-06", "close": 15.0, "volume": 60057.0}, {"date": "2020-01-07", "close": 15.09, "volume": 53458.0}, {"date": "2020-01-08", "close": 15.13, "volume": 59240.0}, {"date": "2020-01-09", "close": 15.14, "volume": 44243.0}, {"date": "2020-01-10", "close": 15.16, "volume": 21643.0}, {"date": "2020-01-13", "close": 15.23, "volume": 44006.0}, {"date": "2020-01-14", "close": 15.23, "volume": 33218.0}, {"date": "2020-01-15", "close": 15.24, "volume": 33256.0}, {"date": "2020-01-16", "close": 15.25, "volume": 21323.0}, {"date": "2020-01-17", "close": 15.2564, "volume": 27066.0}, {"date": "2020-01-21", "close": 15.29, "volume": 21721.0}, {"date": "2020-01-22", "close": 15.28, "volume": 45915.0}, {"date": "2020-01-23", "close": 15.44, "volume": 76350.0}, {"date": "2020-01-24", "close": 15.49, "volume": 63662.0}, {"date": "2020-01-27", "close": 15.5, "volume": 30720.0}, {"date": "2020-01-28", "close": 15.51, "volume": 39134.0}, {"date": "2020-01-29", "close": 15.48, "volume": 32652.0}, {"date": "2020-01-30", "close": 15.48, "volume": 30257.0}, {"date": "2020-01-31", "close": 15.48, "volume": 60859.0}, {"date": "2020-02-03", "close": 15.48, "volume": 53889.0}, {"date": "2020-02-04", "close": 15.51, "volume": 42766.0}, {"date": "2020-02-05", "close": 15.54, "volume": 30954.0}, {"date": "2020-02-06", "close": 15.58, "volume": 35336.0}, {"date": "2020-02-07", "close": 15.6, "volume": 45906.0}, {"date": "2020-02-10", "close": 15.61, "volume": 42274.0}, {"date": "2020-02-11", "close": 15.65, "volume": 52441.0}, {"date": "2020-02-12", "close": 15.8, "volume": 27931.0}, {"date": "2020-02-13", "close": 15.65, "volume": 74224.0}, {"date": "2020-02-14", "close": 15.61, "volume": 37326.0}, {"date": "2020-02-18", "close": 15.55, "volume": 52448.0}, {"date": "2020-02-19", "close": 15.58, "volume": 46690.0}, {"date": "2020-02-20", "close": 15.59, "volume": 45180.0}, {"date": "2020-02-21", "close": 15.61, "volume": 33087.0}, {"date": "2020-02-24", "close": 15.66, "volume": 50713.0}, {"date": "2020-02-25", "close": 15.68, "volume": 55931.0}, {"date": "2020-02-26", "close": 15.68, "volume": 60681.0}, {"date": "2020-02-27", "close": 15.56, "volume": 55158.0}, {"date": "2020-02-28", "close": 15.44, "volume": 79700.0}, {"date": "2020-03-02", "close": 15.62, "volume": 61884.0}, {"date": "2020-03-03", "close": 15.68, "volume": 45410.0}, {"date": "2020-03-04", "close": 15.67, "volume": 59156.0}, {"date": "2020-03-05", "close": 15.55, "volume": 72645.0}, {"date": "2020-03-06", "close": 15.66, "volume": 60478.0}, {"date": "2020-03-09", "close": 15.31, "volume": 91021.0}, {"date": "2020-03-10", "close": 15.21, "volume": 271869.0}, {"date": "2020-03-11", "close": 14.6, "volume": 258522.0}, {"date": "2020-03-12", "close": 13.4, "volume": 277573.0}, {"date": "2020-03-13", "close": 13.807, "volume": 95880.0}, {"date": "2020-03-16", "close": 13.02, "volume": 189124.0}, {"date": "2020-03-17", "close": 13.18, "volume": 79941.0}, {"date": "2020-03-18", "close": 12.16, "volume": 178834.0}, {"date": "2020-03-19", "close": 11.89, "volume": 382197.0}, {"date": "2020-03-20", "close": 12.32, "volume": 241549.0}, {"date": "2020-03-23", "close": 11.34, "volume": 279621.0}, {"date": "2020-03-24", "close": 11.9, "volume": 377358.0}, {"date": "2020-03-25", "close": 12.9, "volume": 194476.0}, {"date": "2020-03-26", "close": 13.8, "volume": 198126.0}, {"date": "2020-03-27", "close": 13.94, "volume": 117871.0}, {"date": "2020-03-30", "close": 14.48, "volume": 246789.0}, {"date": "2020-03-31", "close": 14.55, "volume": 238073.0}, {"date": "2020-04-01", "close": 14.4, "volume": 209019.0}, {"date": "2020-04-02", "close": 14.14, "volume": 157308.0}, {"date": "2020-04-03", "close": 13.83, "volume": 109540.0}, {"date": "2020-04-06", "close": 14.07, "volume": 106604.0}, {"date": "2020-04-07", "close": 13.7, "volume": 215084.0}, {"date": "2020-04-08", "close": 14.19, "volume": 108753.0}, {"date": "2020-04-09", "close": 14.5, "volume": 170262.0}, {"date": "2020-04-13", "close": 14.58, "volume": 158419.0}, {"date": "2020-04-14", "close": 14.7, "volume": 89577.0}, {"date": "2020-04-15", "close": 14.7, "volume": 89861.0}, {"date": "2020-04-16", "close": 14.55, "volume": 188150.0}, {"date": "2020-04-17", "close": 14.66, "volume": 189702.0}, {"date": "2020-04-20", "close": 14.6, "volume": 95471.0}, {"date": "2020-04-21", "close": 14.51, "volume": 57245.0}, {"date": "2020-04-22", "close": 14.57, "volume": 57587.0}, {"date": "2020-04-23", "close": 14.41, "volume": 71420.0}, {"date": "2020-04-24", "close": 14.2, "volume": 164384.0}, {"date": "2020-04-27", "close": 13.9, "volume": 98280.0}, {"date": "2020-04-28", "close": 13.66, "volume": 299461.0}, {"date": "2020-04-29", "close": 13.92, "volume": 83679.0}, {"date": "2020-04-30", "close": 13.88, "volume": 147768.0}, {"date": "2020-05-01", "close": 13.88, "volume": 91081.0}, {"date": "2020-05-04", "close": 13.92, "volume": 100381.0}, {"date": "2020-05-05", "close": 14.02, "volume": 85748.0}, {"date": "2020-05-06", "close": 14.05, "volume": 85353.0}, {"date": "2020-05-07", "close": 14.09, "volume": 64215.0}, {"date": "2020-05-08", "close": 14.31, "volume": 77766.0}, {"date": "2020-05-11", "close": 14.22, "volume": 46536.0}, {"date": "2020-05-12", "close": 14.54, "volume": 93416.0}, {"date": "2020-05-13", "close": 14.49, "volume": 72111.0}, {"date": "2020-05-14", "close": 14.33, "volume": 80158.0}, {"date": "2020-05-15", "close": 14.35, "volume": 48757.0}, {"date": "2020-05-18", "close": 14.34, "volume": 29482.0}, {"date": "2020-05-19", "close": 14.33, "volume": 43307.0}, {"date": "2020-05-20", "close": 14.3, "volume": 58500.0}, {"date": "2020-05-21", "close": 14.42, "volume": 104154.0}, {"date": "2020-05-22", "close": 14.41, "volume": 102750.0}, {"date": "2020-05-26", "close": 14.37, "volume": 91917.0}, {"date": "2020-05-27", "close": 14.4, "volume": 95174.0}, {"date": "2020-05-28", "close": 14.51, "volume": 134237.0}, {"date": "2020-05-29", "close": 14.59, "volume": 44023.0}, {"date": "2020-06-01", "close": 14.73, "volume": 54475.0}, {"date": "2020-06-02", "close": 14.92, "volume": 45320.0}, {"date": "2020-06-03", "close": 15.08, "volume": 63295.0}, {"date": "2020-06-04", "close": 15.16, "volume": 88256.0}, {"date": "2020-06-05", "close": 15.15, "volume": 65119.0}, {"date": "2020-06-08", "close": 15.15, "volume": 64259.0}, {"date": "2020-06-09", "close": 15.01, "volume": 95961.0}, {"date": "2020-06-10", "close": 15.1, "volume": 81606.0}, {"date": "2020-06-11", "close": 14.9, "volume": 41585.0}, {"date": "2020-06-12", "close": 15.24, "volume": 44144.0}, {"date": "2020-06-15", "close": 15.06, "volume": 105487.0}, {"date": "2020-06-16", "close": 15.01, "volume": 45887.0}, {"date": "2020-06-17", "close": 14.97, "volume": 78016.0}, {"date": "2020-06-18", "close": 14.99, "volume": 22959.0}, {"date": "2020-06-19", "close": 15.06, "volume": 59683.0}, {"date": "2020-06-22", "close": 15.06, "volume": 47836.0}, {"date": "2020-06-23", "close": 15.06, "volume": 33080.0}, {"date": "2020-06-24", "close": 15.05, "volume": 93764.0}, {"date": "2020-06-25", "close": 15.0, "volume": 41909.0}, {"date": "2020-06-26", "close": 14.92, "volume": 37517.0}, {"date": "2020-06-29", "close": 14.96, "volume": 83879.0}, {"date": "2020-06-30", "close": 15.06, "volume": 47492.0}, {"date": "2020-07-01", "close": 15.06, "volume": 46976.0}, {"date": "2020-07-02", "close": 15.05, "volume": 66163.0}, {"date": "2020-07-06", "close": 15.06, "volume": 93058.0}, {"date": "2020-07-07", "close": 15.48, "volume": 98503.0}, {"date": "2020-07-08", "close": 15.62, "volume": 57048.0}, {"date": "2020-07-09", "close": 15.7, "volume": 38668.0}, {"date": "2020-07-10", "close": 15.74, "volume": 73511.0}, {"date": "2020-07-13", "close": 15.82, "volume": 70243.0}, {"date": "2020-07-14", "close": 15.8, "volume": 94070.0}, {"date": "2020-07-15", "close": 15.5291, "volume": 63428.0}, {"date": "2020-07-16", "close": 15.5, "volume": 44808.0}, {"date": "2020-07-17", "close": 15.55, "volume": 62008.0}, {"date": "2020-07-20", "close": 15.75, "volume": 39430.0}, {"date": "2020-07-21", "close": 15.92, "volume": 87807.0}, {"date": "2020-07-22", "close": 15.94, "volume": 45265.0}, {"date": "2020-07-23", "close": 16.0, "volume": 41976.0}, {"date": "2020-07-24", "close": 16.05, "volume": 28894.0}, {"date": "2020-07-27", "close": 16.05, "volume": 30150.0}, {"date": "2020-07-28", "close": 16.13, "volume": 16440.0}, {"date": "2020-07-29", "close": 15.98, "volume": 111007.0}, {"date": "2020-07-30", "close": 16.12, "volume": 82652.0}, {"date": "2020-07-31", "close": 16.18, "volume": 31467.0}, {"date": "2020-08-03", "close": 16.39, "volume": 69015.0}, {"date": "2020-08-04", "close": 16.77, "volume": 57851.0}, {"date": "2020-08-05", "close": 16.85, "volume": 56151.0}, {"date": "2020-08-06", "close": 16.8, "volume": 104610.0}, {"date": "2020-08-07", "close": 16.68, "volume": 55610.0}, {"date": "2020-08-10", "close": 16.76, "volume": 59059.0}, {"date": "2020-08-11", "close": 16.58, "volume": 106758.0}, {"date": "2020-08-12", "close": 16.64, "volume": 108562.0}, {"date": "2020-08-13", "close": 16.43, "volume": 117169.0}, {"date": "2020-08-14", "close": 16.36, "volume": 101835.0}, {"date": "2020-08-17", "close": 16.31, "volume": 47873.0}, {"date": "2020-08-18", "close": 16.3, "volume": 28421.0}, {"date": "2020-08-19", "close": 16.22, "volume": 39409.0}, {"date": "2020-08-20", "close": 16.21, "volume": 72319.0}, {"date": "2020-08-21", "close": 16.35, "volume": 50093.0}, {"date": "2020-08-24", "close": 16.15, "volume": 91001.0}, {"date": "2020-08-25", "close": 15.87, "volume": 55955.0}, {"date": "2020-08-26", "close": 15.79, "volume": 43022.0}, {"date": "2020-08-27", "close": 15.8, "volume": 23740.0}, {"date": "2020-08-28", "close": 15.86, "volume": 43511.0}, {"date": "2020-08-31", "close": 15.92, "volume": 32023.0}, {"date": "2020-09-01", "close": 16.0, "volume": 67760.0}, {"date": "2020-09-02", "close": 16.08, "volume": 68605.0}, {"date": "2020-09-03", "close": 15.91, "volume": 51982.0}, {"date": "2020-09-04", "close": 15.68, "volume": 69310.0}, {"date": "2020-09-08", "close": 15.71, "volume": 60407.0}, {"date": "2020-09-09", "close": 15.89, "volume": 48984.0}, {"date": "2020-09-10", "close": 16.32, "volume": 72454.0}, {"date": "2020-09-11", "close": 16.46, "volume": 47990.0}, {"date": "2020-09-14", "close": 16.63, "volume": 57248.0}, {"date": "2020-09-15", "close": 16.76, "volume": 84179.0}, {"date": "2020-09-16", "close": 16.62, "volume": 76424.0}, {"date": "2020-09-17", "close": 16.2, "volume": 112596.0}, {"date": "2020-09-18", "close": 16.14, "volume": 33462.0}, {"date": "2020-09-21", "close": 16.04, "volume": 35301.0}, {"date": "2020-09-22", "close": 16.07, "volume": 40054.0}, {"date": "2020-09-23", "close": 16.07, "volume": 36075.0}, {"date": "2020-09-24", "close": 16.05, "volume": 16148.0}, {"date": "2020-09-25", "close": 16.08, "volume": 25772.0}, {"date": "2020-09-28", "close": 16.03, "volume": 41424.0}, {"date": "2020-09-29", "close": 16.17, "volume": 51135.0}, {"date": "2020-09-30", "close": 16.01, "volume": 49344.0}, {"date": "2020-10-01", "close": 16.16, "volume": 44028.0}, {"date": "2020-10-02", "close": 16.26, "volume": 36694.0}, {"date": "2020-10-05", "close": 16.36, "volume": 21104.0}, {"date": "2020-10-06", "close": 16.34, "volume": 23948.0}, {"date": "2020-10-07", "close": 16.29, "volume": 49109.0}, {"date": "2020-10-08", "close": 16.25, "volume": 53508.0}, {"date": "2020-10-09", "close": 16.34, "volume": 37243.0}, {"date": "2020-10-12", "close": 16.38, "volume": 41604.0}, {"date": "2020-10-13", "close": 16.45, "volume": 23229.0}, {"date": "2020-10-14", "close": 16.73, "volume": 32987.0}, {"date": "2020-10-15", "close": 16.43, "volume": 35973.0}, {"date": "2020-10-16", "close": 16.2, "volume": 61216.0}, {"date": "2020-10-19", "close": 16.16, "volume": 42104.0}, {"date": "2020-10-20", "close": 16.23, "volume": 20776.0}, {"date": "2020-10-21", "close": 16.16, "volume": 30250.0}, {"date": "2020-10-22", "close": 16.05, "volume": 32534.0}, {"date": "2020-10-23", "close": 16.03, "volume": 16325.0}, {"date": "2020-10-26", "close": 15.91, "volume": 41443.0}, {"date": "2020-10-27", "close": 15.88, "volume": 29777.0}, {"date": "2020-10-28", "close": 15.79, "volume": 137925.0}, {"date": "2020-10-29", "close": 15.69, "volume": 108674.0}, {"date": "2020-10-30", "close": 15.73, "volume": 17661.0}, {"date": "2020-11-02", "close": 15.84, "volume": 29943.0}, {"date": "2020-11-03", "close": 15.97, "volume": 31704.0}, {"date": "2020-11-04", "close": 16.07, "volume": 69041.0}, {"date": "2020-11-05", "close": 16.14, "volume": 34870.0}, {"date": "2020-11-06", "close": 16.68, "volume": 15945.0}, {"date": "2020-11-09", "close": 16.42, "volume": 71373.0}, {"date": "2020-11-10", "close": 16.21, "volume": 28312.0}, {"date": "2020-11-11", "close": 16.21, "volume": 38492.0}, {"date": "2020-11-12", "close": 16.23, "volume": 59846.0}, {"date": "2020-11-13", "close": 16.29, "volume": 15539.0}, {"date": "2020-11-16", "close": 16.24, "volume": 33403.0}, {"date": "2020-11-17", "close": 16.3, "volume": 54164.0}, {"date": "2020-11-18", "close": 16.35, "volume": 53895.0}, {"date": "2020-11-19", "close": 16.51, "volume": 40982.0}, {"date": "2020-11-20", "close": 16.61, "volume": 26009.0}, {"date": "2020-11-23", "close": 16.58, "volume": 21590.0}, {"date": "2020-11-24", "close": 16.71, "volume": 40858.0}, {"date": "2020-11-25", "close": 16.85, "volume": 43868.0}, {"date": "2020-11-27", "close": 17.1199, "volume": 25815.0}, {"date": "2020-11-30", "close": 16.71, "volume": 54382.0}, {"date": "2020-12-01", "close": 16.82, "volume": 71111.0}, {"date": "2020-12-02", "close": 16.75, "volume": 54323.0}, {"date": "2020-12-03", "close": 16.53, "volume": 81249.0}, {"date": "2020-12-04", "close": 16.42, "volume": 31569.0}, {"date": "2020-12-07", "close": 16.52, "volume": 37439.0}, {"date": "2020-12-08", "close": 16.59, "volume": 26304.0}, {"date": "2020-12-09", "close": 16.67, "volume": 28480.0}, {"date": "2020-12-10", "close": 16.63, "volume": 22981.0}, {"date": "2020-12-11", "close": 16.67, "volume": 30909.0}, {"date": "2020-12-14", "close": 16.49, "volume": 37915.0}, {"date": "2020-12-15", "close": 16.52, "volume": 36849.0}, {"date": "2020-12-16", "close": 16.38, "volume": 82143.0}, {"date": "2020-12-17", "close": 16.21, "volume": 84476.0}, {"date": "2020-12-18", "close": 16.43, "volume": 35520.0}, {"date": "2020-12-21", "close": 16.5, "volume": 44561.0}, {"date": "2020-12-22", "close": 16.55, "volume": 23729.0}, {"date": "2020-12-23", "close": 16.5, "volume": 55454.0}, {"date": "2020-12-24", "close": 16.7, "volume": 17995.0}, {"date": "2020-12-28", "close": 16.73, "volume": 35913.0}, {"date": "2020-12-29", "close": 16.69, "volume": 28103.0}, {"date": "2020-12-30", "close": 16.55, "volume": 104270.0}, {"date": "2020-12-31", "close": 16.5, "volume": 66496.0}, {"date": "2021-01-04", "close": 16.48, "volume": 70627.0}, {"date": "2021-01-05", "close": 16.54, "volume": 55647.0}, {"date": "2021-01-06", "close": 16.44, "volume": 72017.0}, {"date": "2021-01-07", "close": 16.38, "volume": 33865.0}, {"date": "2021-01-08", "close": 16.53, "volume": 41739.0}, {"date": "2021-01-11", "close": 16.5, "volume": 28695.0}, {"date": "2021-01-12", "close": 16.42, "volume": 108270.0}, {"date": "2021-01-13", "close": 16.39, "volume": 67634.0}, {"date": "2021-01-14", "close": 16.77, "volume": 80917.0}, {"date": "2021-01-15", "close": 16.82, "volume": 32498.0}, {"date": "2021-01-19", "close": 16.91, "volume": 30498.0}, {"date": "2021-01-20", "close": 16.96, "volume": 47568.0}, {"date": "2021-01-21", "close": 17.08, "volume": 28760.0}, {"date": "2021-01-22", "close": 17.05, "volume": 15734.0}, {"date": "2021-01-25", "close": 17.01, "volume": 31596.0}, {"date": "2021-01-26", "close": 17.2, "volume": 50081.0}, {"date": "2021-01-27", "close": 17.21, "volume": 56594.0}, {"date": "2021-01-28", "close": 17.43, "volume": 64929.0}, {"date": "2021-01-29", "close": 17.29, "volume": 36794.0}, {"date": "2021-02-01", "close": 17.38, "volume": 47759.0}, {"date": "2021-02-02", "close": 17.64, "volume": 43344.0}, {"date": "2021-02-03", "close": 17.27, "volume": 59926.0}, {"date": "2021-02-04", "close": 17.22, "volume": 40069.0}, {"date": "2021-02-05", "close": 17.22, "volume": 47105.0}, {"date": "2021-02-08", "close": 17.2049, "volume": 57870.0}, {"date": "2021-02-09", "close": 17.21, "volume": 57168.0}, {"date": "2021-02-10", "close": 17.11, "volume": 85090.0}, {"date": "2021-02-11", "close": 17.15, "volume": 29493.0}, {"date": "2021-02-12", "close": 16.94, "volume": 52012.0}, {"date": "2021-02-16", "close": 16.8, "volume": 43626.0}, {"date": "2021-02-17", "close": 16.72, "volume": 28945.0}, {"date": "2021-02-18", "close": 16.65, "volume": 36039.0}, {"date": "2021-02-19", "close": 16.46, "volume": 37263.0}, {"date": "2021-02-22", "close": 16.16, "volume": 52215.0}, {"date": "2021-02-23", "close": 15.99, "volume": 67141.0}, {"date": "2021-02-24", "close": 16.09, "volume": 80930.0}, {"date": "2021-02-25", "close": 15.84, "volume": 95145.0}, {"date": "2021-02-26", "close": 15.97, "volume": 62721.0}, {"date": "2021-03-01", "close": 15.81, "volume": 164900.0}, {"date": "2021-03-02", "close": 15.78, "volume": 138391.0}, {"date": "2021-03-03", "close": 15.61, "volume": 171580.0}, {"date": "2021-03-04", "close": 15.46, "volume": 176821.0}, {"date": "2021-03-05", "close": 15.53, "volume": 47727.0}, {"date": "2021-03-08", "close": 15.5, "volume": 69317.0}, {"date": "2021-03-09", "close": 15.63, "volume": 51426.0}, {"date": "2021-03-10", "close": 15.76, "volume": 51071.0}, {"date": "2021-03-11", "close": 15.82, "volume": 47159.0}, {"date": "2021-03-12", "close": 15.63, "volume": 186910.0}, {"date": "2021-03-15", "close": 15.7, "volume": 36473.0}, {"date": "2021-03-16", "close": 15.65, "volume": 66604.0}, {"date": "2021-03-17", "close": 15.62, "volume": 20580.0}, {"date": "2021-03-18", "close": 15.5, "volume": 52547.0}, {"date": "2021-03-19", "close": 15.5399, "volume": 86918.0}, {"date": "2021-03-22", "close": 15.52, "volume": 58392.0}, {"date": "2021-03-23", "close": 15.54, "volume": 83554.0}, {"date": "2021-03-24", "close": 15.5, "volume": 84268.0}, {"date": "2021-03-25", "close": 15.4, "volume": 150652.0}, {"date": "2021-03-26", "close": 15.47, "volume": 127770.0}, {"date": "2021-03-29", "close": 15.51, "volume": 83777.0}, {"date": "2021-03-30", "close": 15.74, "volume": 90612.0}, {"date": "2021-03-31", "close": 15.89, "volume": 80442.0}, {"date": "2021-04-01", "close": 15.96, "volume": 62479.0}, {"date": "2021-04-05", "close": 15.91, "volume": 62880.0}, {"date": "2021-04-06", "close": 15.98, "volume": 53841.0}, {"date": "2021-04-07", "close": 15.95, "volume": 67679.0}, {"date": "2021-04-08", "close": 16.0, "volume": 89756.0}, {"date": "2021-04-09", "close": 15.91, "volume": 42102.0}, {"date": "2021-04-12", "close": 15.96, "volume": 41434.0}, {"date": "2021-04-13", "close": 16.06, "volume": 56764.0}, {"date": "2021-04-14", "close": 16.11, "volume": 77347.0}, {"date": "2021-04-15", "close": 16.2, "volume": 57403.0}, {"date": "2021-04-16", "close": 16.2, "volume": 66011.0}, {"date": "2021-04-19", "close": 16.09, "volume": 67969.0}, {"date": "2021-04-20", "close": 16.09, "volume": 78473.0}, {"date": "2021-04-21", "close": 15.99, "volume": 297291.0}, {"date": "2021-04-22", "close": 15.96, "volume": 191099.0}, {"date": "2021-04-23", "close": 16.09, "volume": 274211.0}, {"date": "2021-04-26", "close": 16.04, "volume": 149890.0}, {"date": "2021-04-27", "close": 15.95, "volume": 134322.0}, {"date": "2021-04-28", "close": 15.9, "volume": 199517.0}, {"date": "2021-04-29", "close": 15.9, "volume": 97799.0}, {"date": "2021-04-30", "close": 15.92, "volume": 108372.0}, {"date": "2021-05-03", "close": 15.94, "volume": 177020.0}, {"date": "2021-05-04", "close": 16.05, "volume": 198358.0}, {"date": "2021-05-05", "close": 16.19, "volume": 96600.0}, {"date": "2021-05-06", "close": 16.3, "volume": 171232.0}, {"date": "2021-05-07", "close": 16.44, "volume": 139437.0}, {"date": "2021-05-10", "close": 16.46, "volume": 118640.0}, {"date": "2021-05-11", "close": 16.4, "volume": 94900.0}, {"date": "2021-05-12", "close": 16.24, "volume": 85596.0}, {"date": "2021-05-13", "close": 16.25, "volume": 61795.0}, {"date": "2021-05-14", "close": 16.36, "volume": 88352.0}, {"date": "2021-05-17", "close": 16.29, "volume": 101409.0}, {"date": "2021-05-18", "close": 16.2, "volume": 99669.0}, {"date": "2021-05-19", "close": 16.33, "volume": 92979.0}, {"date": "2021-05-20", "close": 16.43, "volume": 90761.0}, {"date": "2021-05-21", "close": 16.45, "volume": 79719.0}, {"date": "2021-05-24", "close": 16.42, "volume": 96729.0}, {"date": "2021-05-25", "close": 16.52, "volume": 70026.0}, {"date": "2021-05-26", "close": 16.47, "volume": 72788.0}, {"date": "2021-05-27", "close": 16.48, "volume": 128453.0}, {"date": "2021-05-28", "close": 16.59, "volume": 97220.0}, {"date": "2021-06-01", "close": 16.62, "volume": 107915.0}, {"date": "2021-06-02", "close": 16.47, "volume": 132798.0}, {"date": "2021-06-03", "close": 16.41, "volume": 150382.0}, {"date": "2021-06-04", "close": 16.42, "volume": 85718.0}, {"date": "2021-06-07", "close": 16.48, "volume": 87356.0}, {"date": "2021-06-08", "close": 16.56, "volume": 104424.0}, {"date": "2021-06-09", "close": 16.61, "volume": 107465.0}, {"date": "2021-06-10", "close": 16.57, "volume": 63511.0}, {"date": "2021-06-11", "close": 16.63, "volume": 70351.0}, {"date": "2021-06-14", "close": 16.63, "volume": 85235.0}, {"date": "2021-06-15", "close": 16.66, "volume": 81901.0}, {"date": "2021-06-16", "close": 16.62, "volume": 99616.0}, {"date": "2021-06-17", "close": 16.65, "volume": 46130.0}, {"date": "2021-06-18", "close": 16.74, "volume": 85092.0}, {"date": "2021-06-21", "close": 16.7, "volume": 44342.0}, {"date": "2021-06-22", "close": 16.69, "volume": 50285.0}, {"date": "2021-06-23", "close": 16.75, "volume": 77598.0}, {"date": "2021-06-24", "close": 16.8, "volume": 138670.0}, {"date": "2021-06-25", "close": 16.84, "volume": 112531.0}, {"date": "2021-06-28", "close": 16.88, "volume": 64808.0}, {"date": "2021-06-29", "close": 16.78, "volume": 148321.0}, {"date": "2021-06-30", "close": 16.75, "volume": 100338.0}, {"date": "2021-07-01", "close": 16.82, "volume": 122174.0}, {"date": "2021-07-02", "close": 16.81, "volume": 85993.0}, {"date": "2021-07-06", "close": 16.78, "volume": 103979.0}, {"date": "2021-07-07", "close": 16.81, "volume": 87508.0}, {"date": "2021-07-08", "close": 16.83, "volume": 86317.0}, {"date": "2021-07-09", "close": 16.92, "volume": 40853.0}, {"date": "2021-07-12", "close": 17.02, "volume": 71890.0}, {"date": "2021-07-13", "close": 17.08, "volume": 77046.0}, {"date": "2021-07-14", "close": 16.95, "volume": 53073.0}, {"date": "2021-07-15", "close": 16.85, "volume": 67554.0}, {"date": "2021-07-16", "close": 16.74, "volume": 30939.0}, {"date": "2021-07-19", "close": 16.54, "volume": 76788.0}, {"date": "2021-07-20", "close": 16.56, "volume": 64418.0}, {"date": "2021-07-21", "close": 16.5, "volume": 99862.0}, {"date": "2021-07-22", "close": 16.46, "volume": 95692.0}, {"date": "2021-07-23", "close": 16.56, "volume": 79890.0}, {"date": "2021-07-26", "close": 16.55, "volume": 139524.0}, {"date": "2021-07-27", "close": 16.57, "volume": 68162.0}, {"date": "2021-07-28", "close": 16.57, "volume": 141778.0}, {"date": "2021-07-29", "close": 16.62, "volume": 98442.0}, {"date": "2021-07-30", "close": 16.6, "volume": 66848.0}, {"date": "2021-08-02", "close": 16.63, "volume": 162429.0}, {"date": "2021-08-03", "close": 16.72, "volume": 130984.0}, {"date": "2021-08-04", "close": 16.73, "volume": 73875.0}, {"date": "2021-08-05", "close": 16.61, "volume": 114898.0}, {"date": "2021-08-06", "close": 16.63, "volume": 92747.0}, {"date": "2021-08-09", "close": 16.69, "volume": 88722.0}, {"date": "2021-08-10", "close": 16.75, "volume": 109559.0}, {"date": "2021-08-11", "close": 16.79, "volume": 124185.0}, {"date": "2021-08-12", "close": 16.84, "volume": 51331.0}, {"date": "2021-08-13", "close": 16.81, "volume": 97680.0}, {"date": "2021-08-16", "close": 16.69, "volume": 90706.0}, {"date": "2021-08-17", "close": 16.7, "volume": 96180.0}, {"date": "2021-08-18", "close": 16.77, "volume": 73054.0}, {"date": "2021-08-19", "close": 16.78, "volume": 52815.0}, {"date": "2021-08-20", "close": 16.86, "volume": 67444.0}, {"date": "2021-08-23", "close": 16.86, "volume": 81124.0}, {"date": "2021-08-24", "close": 16.92, "volume": 98416.0}, {"date": "2021-08-25", "close": 16.89, "volume": 83129.0}, {"date": "2021-08-26", "close": 16.99, "volume": 121160.0}, {"date": "2021-08-27", "close": 16.92, "volume": 86253.0}, {"date": "2021-08-30", "close": 16.8, "volume": 99006.0}, {"date": "2021-08-31", "close": 16.79, "volume": 97226.0}, {"date": "2021-09-01", "close": 16.79, "volume": 101866.0}, {"date": "2021-09-02", "close": 16.71, "volume": 131428.0}, {"date": "2021-09-03", "close": 16.68, "volume": 69148.0}, {"date": "2021-09-07", "close": 16.57, "volume": 45174.0}, {"date": "2021-09-08", "close": 16.58, "volume": 125123.0}, {"date": "2021-09-09", "close": 16.58, "volume": 59467.0}, {"date": "2021-09-10", "close": 16.61, "volume": 119790.0}, {"date": "2021-09-13", "close": 16.63, "volume": 85096.0}, {"date": "2021-09-14", "close": 16.55, "volume": 63734.0}, {"date": "2021-09-15", "close": 16.65, "volume": 139143.0}, {"date": "2021-09-16", "close": 16.66, "volume": 76497.0}, {"date": "2021-09-17", "close": 16.65, "volume": 74483.0}, {"date": "2021-09-20", "close": 16.68, "volume": 120451.0}, {"date": "2021-09-21", "close": 16.81, "volume": 120533.0}, {"date": "2021-09-22", "close": 16.88, "volume": 62635.0}, {"date": "2021-09-23", "close": 16.88, "volume": 93666.0}, {"date": "2021-09-24", "close": 16.88, "volume": 126570.0}, {"date": "2021-09-27", "close": 16.76, "volume": 58803.0}, {"date": "2021-09-28", "close": 16.44, "volume": 91818.0}, {"date": "2021-09-29", "close": 16.52, "volume": 50549.0}, {"date": "2021-09-30", "close": 16.2, "volume": 153814.0}, {"date": "2021-10-01", "close": 16.21, "volume": 100444.0}, {"date": "2021-10-04", "close": 16.03, "volume": 91478.0}, {"date": "2021-10-05", "close": 16.01, "volume": 104368.0}, {"date": "2021-10-06", "close": 16.1, "volume": 50123.0}, {"date": "2021-10-07", "close": 16.16, "volume": 62594.0}, {"date": "2021-10-08", "close": 16.1, "volume": 64801.0}, {"date": "2021-10-11", "close": 16.09, "volume": 64966.0}, {"date": "2021-10-12", "close": 16.26, "volume": 65362.0}, {"date": "2021-10-13", "close": 16.43, "volume": 61230.0}, {"date": "2021-10-14", "close": 16.6, "volume": 46605.0}, {"date": "2021-10-15", "close": 16.63, "volume": 72672.0}, {"date": "2021-10-18", "close": 16.55, "volume": 42100.0}, {"date": "2021-10-19", "close": 16.52, "volume": 48894.0}, {"date": "2021-10-20", "close": 16.45, "volume": 70440.0}, {"date": "2021-10-21", "close": 16.39, "volume": 135833.0}, {"date": "2021-10-22", "close": 16.46, "volume": 105955.0}, {"date": "2021-10-25", "close": 16.43, "volume": 89648.0}, {"date": "2021-10-26", "close": 16.27, "volume": 75479.0}, {"date": "2021-10-27", "close": 16.13, "volume": 101218.0}, {"date": "2021-10-28", "close": 16.05, "volume": 114332.0}, {"date": "2021-10-29", "close": 16.12, "volume": 113963.0}, {"date": "2021-11-01", "close": 16.23, "volume": 99841.0}, {"date": "2021-11-02", "close": 16.23, "volume": 133647.0}, {"date": "2021-11-03", "close": 16.22, "volume": 135273.0}, {"date": "2021-11-04", "close": 16.24, "volume": 57316.0}, {"date": "2021-11-05", "close": 16.28, "volume": 77745.0}, {"date": "2021-11-08", "close": 16.31, "volume": 116210.0}, {"date": "2021-11-09", "close": 16.31, "volume": 172012.0}, {"date": "2021-11-10", "close": 16.44, "volume": 133089.0}, {"date": "2021-11-11", "close": 16.41, "volume": 47850.0}, {"date": "2021-11-12", "close": 16.39, "volume": 79265.0}, {"date": "2021-11-15", "close": 16.35, "volume": 82936.0}, {"date": "2021-11-16", "close": 16.29, "volume": 37117.0}, {"date": "2021-11-17", "close": 16.32, "volume": 103436.0}, {"date": "2021-11-18", "close": 16.36, "volume": 97656.0}, {"date": "2021-11-19", "close": 16.2, "volume": 93940.0}, {"date": "2021-11-22", "close": 16.17, "volume": 79564.0}, {"date": "2021-11-23", "close": 16.05, "volume": 88201.0}, {"date": "2021-11-24", "close": 16.07, "volume": 55699.0}, {"date": "2021-11-26", "close": 16.02, "volume": 30893.0}, {"date": "2021-11-29", "close": 16.09, "volume": 107240.0}, {"date": "2021-11-30", "close": 16.06, "volume": 88050.0}, {"date": "2021-12-01", "close": 16.04, "volume": 148749.0}, {"date": "2021-12-02", "close": 15.93, "volume": 112275.0}, {"date": "2021-12-03", "close": 15.89, "volume": 103653.0}, {"date": "2021-12-06", "close": 15.83, "volume": 112306.0}, {"date": "2021-12-07", "close": 15.92, "volume": 183622.0}, {"date": "2021-12-08", "close": 16.08, "volume": 134134.0}, {"date": "2021-12-09", "close": 16.18, "volume": 88809.0}, {"date": "2021-12-10", "close": 16.14, "volume": 83694.0}, {"date": "2021-12-13", "close": 16.27, "volume": 102335.0}, {"date": "2021-12-14", "close": 16.45, "volume": 84989.0}, {"date": "2021-12-15", "close": 16.43, "volume": 96784.0}, {"date": "2021-12-16", "close": 16.43, "volume": 61248.0}, {"date": "2021-12-17", "close": 16.36, "volume": 84008.0}, {"date": "2021-12-20", "close": 16.26, "volume": 39558.0}, {"date": "2021-12-21", "close": 16.06, "volume": 73832.0}, {"date": "2021-12-22", "close": 16.14, "volume": 57740.0}, {"date": "2021-12-23", "close": 16.18, "volume": 56746.0}, {"date": "2021-12-27", "close": 16.12, "volume": 77407.0}, {"date": "2021-12-28", "close": 16.05, "volume": 135068.0}, {"date": "2021-12-29", "close": 15.96, "volume": 230852.0}, {"date": "2021-12-30", "close": 16.01, "volume": 133183.0}, {"date": "2021-12-31", "close": 16.14, "volume": 133163.0}, {"date": "2022-01-03", "close": 16.1, "volume": 128904.0}, {"date": "2022-01-04", "close": 15.98, "volume": 117680.0}, {"date": "2022-01-05", "close": 15.9, "volume": 135918.0}, {"date": "2022-01-06", "close": 15.81, "volume": 132946.0}, {"date": "2022-01-07", "close": 15.86, "volume": 161803.0}, {"date": "2022-01-10", "close": 15.72, "volume": 118311.0}, {"date": "2022-01-11", "close": 15.68, "volume": 122286.0}, {"date": "2022-01-12", "close": 15.68, "volume": 164337.0}, {"date": "2022-01-13", "close": 15.55, "volume": 105570.0}, {"date": "2022-01-14", "close": 15.35, "volume": 155830.0}, {"date": "2022-01-18", "close": 15.0, "volume": 242069.0}, {"date": "2022-01-19", "close": 14.89, "volume": 329420.0}, {"date": "2022-01-20", "close": 14.78, "volume": 301756.0}, {"date": "2022-01-21", "close": 14.73, "volume": 258625.0}, {"date": "2022-01-24", "close": 14.68, "volume": 295469.0}, {"date": "2022-01-25", "close": 14.84, "volume": 408930.0}, {"date": "2022-01-26", "close": 14.85, "volume": 173270.0}, {"date": "2022-01-27", "close": 14.78, "volume": 122212.0}, {"date": "2022-01-28", "close": 14.79, "volume": 131741.0}, {"date": "2022-01-31", "close": 14.94, "volume": 153610.0}, {"date": "2022-02-01", "close": 15.03, "volume": 218626.0}, {"date": "2022-02-02", "close": 15.14, "volume": 249960.0}, {"date": "2022-02-03", "close": 14.99, "volume": 199847.0}, {"date": "2022-02-04", "close": 14.88, "volume": 209734.0}, {"date": "2022-02-07", "close": 15.12, "volume": 199981.0}, {"date": "2022-02-08", "close": 15.06, "volume": 121298.0}, {"date": "2022-02-09", "close": 14.97, "volume": 109630.0}, {"date": "2022-02-10", "close": 14.83, "volume": 126010.0}, {"date": "2022-02-11", "close": 14.57, "volume": 205856.0}, {"date": "2022-02-14", "close": 14.21, "volume": 182292.0}, {"date": "2022-02-15", "close": 14.3, "volume": 357141.0}, {"date": "2022-02-16", "close": 14.43, "volume": 145793.0}, {"date": "2022-02-17", "close": 14.55, "volume": 121859.0}, {"date": "2022-02-18", "close": 14.63, "volume": 130600.0}, {"date": "2022-02-22", "close": 14.61, "volume": 151768.0}, {"date": "2022-02-23", "close": 14.47, "volume": 95412.0}, {"date": "2022-02-24", "close": 14.58, "volume": 167194.0}, {"date": "2022-02-25", "close": 14.46, "volume": 186437.0}, {"date": "2022-02-28", "close": 14.59, "volume": 141312.0}, {"date": "2022-03-01", "close": 14.87, "volume": 186344.0}, {"date": "2022-03-02", "close": 14.86, "volume": 116080.0}, {"date": "2022-03-03", "close": 14.87, "volume": 99871.0}, {"date": "2022-03-04", "close": 14.68, "volume": 118334.0}, {"date": "2022-03-07", "close": 14.38, "volume": 155193.0}, {"date": "2022-03-08", "close": 14.38, "volume": 164882.0}, {"date": "2022-03-09", "close": 14.41, "volume": 106281.0}, {"date": "2022-03-10", "close": 14.09, "volume": 338100.0}, {"date": "2022-03-11", "close": 13.92, "volume": 167373.0}, {"date": "2022-03-14", "close": 13.71, "volume": 184053.0}, {"date": "2022-03-15", "close": 13.65, "volume": 200321.0}, {"date": "2022-03-16", "close": 13.55, "volume": 341896.0}, {"date": "2022-03-17", "close": 13.7, "volume": 253958.0}, {"date": "2022-03-18", "close": 13.87, "volume": 179358.0}, {"date": "2022-03-21", "close": 13.75, "volume": 160237.0}, {"date": "2022-03-22", "close": 13.8, "volume": 200909.0}, {"date": "2022-03-23", "close": 13.76, "volume": 101720.0}, {"date": "2022-03-24", "close": 13.61, "volume": 133648.0}, {"date": "2022-03-25", "close": 13.43, "volume": 315253.0}, {"date": "2022-03-28", "close": 13.27, "volume": 193577.0}, {"date": "2022-03-29", "close": 13.34, "volume": 386526.0}, {"date": "2022-03-30", "close": 13.37, "volume": 281322.0}, {"date": "2022-03-31", "close": 13.79, "volume": 399942.0}, {"date": "2022-04-01", "close": 13.69, "volume": 228902.0}, {"date": "2022-04-04", "close": 13.78, "volume": 151364.0}, {"date": "2022-04-05", "close": 13.47, "volume": 341069.0}, {"date": "2022-04-06", "close": 13.33, "volume": 278302.0}, {"date": "2022-04-07", "close": 13.18, "volume": 254602.0}, {"date": "2022-04-08", "close": 13.18, "volume": 259912.0}, {"date": "2022-04-11", "close": 13.03, "volume": 153571.0}, {"date": "2022-04-12", "close": 12.99, "volume": 323778.0}, {"date": "2022-04-13", "close": 12.89, "volume": 282909.0}, {"date": "2022-04-14", "close": 12.77, "volume": 279012.0}, {"date": "2022-04-18", "close": 12.72, "volume": 434707.0}, {"date": "2022-04-19", "close": 12.75, "volume": 365851.0}, {"date": "2022-04-20", "close": 12.95, "volume": 487815.0}, {"date": "2022-04-21", "close": 13.02, "volume": 481525.0}, {"date": "2022-04-22", "close": 12.98, "volume": 317800.0}, {"date": "2022-04-25", "close": 12.87, "volume": 308041.0}, {"date": "2022-04-26", "close": 12.87, "volume": 247641.0}, {"date": "2022-04-27", "close": 12.84, "volume": 187320.0}, {"date": "2022-04-28", "close": 12.96, "volume": 274170.0}, {"date": "2022-04-29", "close": 12.8, "volume": 241459.0}, {"date": "2022-05-02", "close": 12.8, "volume": 265667.0}, {"date": "2022-05-03", "close": 12.92, "volume": 273342.0}, {"date": "2022-05-04", "close": 12.9, "volume": 305358.0}, {"date": "2022-05-05", "close": 12.72, "volume": 402783.0}, {"date": "2022-05-06", "close": 12.77, "volume": 277144.0}, {"date": "2022-05-09", "close": 12.74, "volume": 224584.0}, {"date": "2022-05-10", "close": 12.76, "volume": 265419.0}, {"date": "2022-05-11", "close": 12.62, "volume": 348382.0}, {"date": "2022-05-12", "close": 12.82, "volume": 271707.0}, {"date": "2022-05-13", "close": 12.72, "volume": 269033.0}, {"date": "2022-05-16", "close": 12.65, "volume": 235300.0}, {"date": "2022-05-17", "close": 12.35, "volume": 739000.0}, {"date": "2022-05-18", "close": 12.2, "volume": 172017.0}, {"date": "2022-05-19", "close": 12.21, "volume": 209213.0}, {"date": "2022-05-20", "close": 12.28, "volume": 191284.0}, {"date": "2022-05-23", "close": 12.29, "volume": 262619.0}, {"date": "2022-05-24", "close": 12.34, "volume": 395937.0}, {"date": "2022-05-25", "close": 12.74, "volume": 547503.0}, {"date": "2022-05-26", "close": 12.93, "volume": 453604.0}, {"date": "2022-05-27", "close": 13.24, "volume": 473632.0}, {"date": "2022-05-31", "close": 13.17, "volume": 211766.0}, {"date": "2022-06-01", "close": 13.34, "volume": 266787.0}, {"date": "2022-06-02", "close": 13.41, "volume": 359193.0}, {"date": "2022-06-03", "close": 13.2, "volume": 238047.0}, {"date": "2022-06-06", "close": 13.08, "volume": 232775.0}, {"date": "2022-06-07", "close": 13.28, "volume": 329994.0}, {"date": "2022-06-08", "close": 13.34, "volume": 209364.0}, {"date": "2022-06-09", "close": 13.2, "volume": 185302.0}, {"date": "2022-06-10", "close": 13.14, "volume": 247579.0}, {"date": "2022-06-13", "close": 12.52, "volume": 317067.0}, {"date": "2022-06-14", "close": 12.15, "volume": 311461.0}, {"date": "2022-06-15", "close": 12.11, "volume": 171966.0}, {"date": "2022-06-16", "close": 11.8, "volume": 348201.0}, {"date": "2022-06-17", "close": 11.98, "volume": 224671.0}, {"date": "2022-06-21", "close": 11.75, "volume": 211429.0}, {"date": "2022-06-22", "close": 11.88, "volume": 177188.0}, {"date": "2022-06-23", "close": 12.14, "volume": 245386.0}, {"date": "2022-06-24", "close": 12.3, "volume": 192288.0}, {"date": "2022-06-27", "close": 12.32, "volume": 257386.0}, {"date": "2022-06-28", "close": 12.4, "volume": 142765.0}, {"date": "2022-06-29", "close": 12.49, "volume": 177340.0}, {"date": "2022-06-30", "close": 12.69, "volume": 194250.0}, {"date": "2022-07-01", "close": 12.88, "volume": 366033.0}, {"date": "2022-07-05", "close": 12.99, "volume": 200133.0}, {"date": "2022-07-06", "close": 13.08, "volume": 218281.0}, {"date": "2022-07-07", "close": 13.16, "volume": 224588.0}, {"date": "2022-07-08", "close": 13.07, "volume": 178322.0}, {"date": "2022-07-11", "close": 13.2, "volume": 149356.0}, {"date": "2022-07-12", "close": 13.1, "volume": 122847.0}, {"date": "2022-07-13", "close": 13.05, "volume": 151623.0}, {"date": "2022-07-14", "close": 12.98, "volume": 121238.0}, {"date": "2022-07-15", "close": 12.98, "volume": 154387.0}, {"date": "2022-07-18", "close": 12.96, "volume": 142201.0}, {"date": "2022-07-19", "close": 12.88, "volume": 108111.0}, {"date": "2022-07-20", "close": 12.83, "volume": 169488.0}, {"date": "2022-07-21", "close": 12.68, "volume": 137580.0}, {"date": "2022-07-22", "close": 12.71, "volume": 139636.0}, {"date": "2022-07-25", "close": 12.54, "volume": 210791.0}, {"date": "2022-07-26", "close": 12.69, "volume": 118393.0}, {"date": "2022-07-27", "close": 12.75, "volume": 145026.0}, {"date": "2022-07-28", "close": 13.02, "volume": 164327.0}, {"date": "2022-07-29", "close": 13.12, "volume": 150400.0}, {"date": "2022-08-01", "close": 13.19, "volume": 262922.0}, {"date": "2022-08-02", "close": 13.25, "volume": 89533.0}, {"date": "2022-08-03", "close": 13.29, "volume": 152812.0}, {"date": "2022-08-04", "close": 13.35, "volume": 115202.0}, {"date": "2022-08-05", "close": 13.26, "volume": 143483.0}, {"date": "2022-08-08", "close": 13.29, "volume": 73898.0}, {"date": "2022-08-09", "close": 13.15, "volume": 93972.0}, {"date": "2022-08-10", "close": 13.25, "volume": 133347.0}, {"date": "2022-08-11", "close": 13.37, "volume": 125611.0}, {"date": "2022-08-12", "close": 13.32, "volume": 87034.0}, {"date": "2022-08-15", "close": 13.27, "volume": 80427.0}, {"date": "2022-08-16", "close": 13.25, "volume": 100610.0}, {"date": "2022-08-17", "close": 13.17, "volume": 102191.0}, {"date": "2022-08-18", "close": 13.0, "volume": 162586.0}, {"date": "2022-08-19", "close": 12.87, "volume": 76772.0}, {"date": "2022-08-22", "close": 12.58, "volume": 168377.0}, {"date": "2022-08-23", "close": 12.65, "volume": 76441.0}, {"date": "2022-08-24", "close": 12.64, "volume": 78684.0}, {"date": "2022-08-25", "close": 12.61, "volume": 125577.0}, {"date": "2022-08-26", "close": 12.55, "volume": 132571.0}, {"date": "2022-08-29", "close": 12.37, "volume": 122312.0}, {"date": "2022-08-30", "close": 12.35, "volume": 152207.0}, {"date": "2022-08-31", "close": 12.33, "volume": 152541.0}, {"date": "2022-09-01", "close": 12.19, "volume": 553796.0}, {"date": "2022-09-02", "close": 12.27, "volume": 162400.0}, {"date": "2022-09-06", "close": 12.16, "volume": 144860.0}, {"date": "2022-09-07", "close": 12.21, "volume": 154404.0}, {"date": "2022-09-08", "close": 12.15, "volume": 131907.0}, {"date": "2022-09-09", "close": 12.18, "volume": 122449.0}, {"date": "2022-09-12", "close": 12.12, "volume": 130233.0}, {"date": "2022-09-13", "close": 12.05, "volume": 182932.0}, {"date": "2022-09-14", "close": 11.99, "volume": 136883.0}, {"date": "2022-09-15", "close": 11.84, "volume": 152270.0}, {"date": "2022-09-16", "close": 11.77, "volume": 247807.0}, {"date": "2022-09-19", "close": 11.65, "volume": 190059.0}, {"date": "2022-09-20", "close": 11.59, "volume": 145416.0}, {"date": "2022-09-21", "close": 11.62, "volume": 121122.0}, {"date": "2022-09-22", "close": 11.34, "volume": 410149.0}, {"date": "2022-09-23", "close": 11.26, "volume": 261199.0}, {"date": "2022-09-26", "close": 11.14, "volume": 312362.0}, {"date": "2022-09-27", "close": 11.19, "volume": 245242.0}, {"date": "2022-09-28", "close": 11.22, "volume": 204534.0}, {"date": "2022-09-29", "close": 11.06, "volume": 173481.0}, {"date": "2022-09-30", "close": 11.05, "volume": 217827.0}, {"date": "2022-10-03", "close": 11.19, "volume": 301015.0}, {"date": "2022-10-04", "close": 11.25, "volume": 334426.0}, {"date": "2022-10-05", "close": 11.35, "volume": 300726.0}, {"date": "2022-10-06", "close": 11.25, "volume": 255682.0}, {"date": "2022-10-07", "close": 11.32, "volume": 205934.0}, {"date": "2022-10-10", "close": 11.32, "volume": 184822.0}, {"date": "2022-10-11", "close": 11.28, "volume": 370420.0}, {"date": "2022-10-12", "close": 11.19, "volume": 381778.0}, {"date": "2022-10-13", "close": 11.14, "volume": 255719.0}, {"date": "2022-10-14", "close": 11.035, "volume": 311571.0}, {"date": "2022-10-17", "close": 11.01, "volume": 223065.0}, {"date": "2022-10-18", "close": 11.08, "volume": 263364.0}, {"date": "2022-10-19", "close": 11.02, "volume": 206709.0}, {"date": "2022-10-20", "close": 10.96, "volume": 359585.0}, {"date": "2022-10-21", "close": 10.87, "volume": 183901.0}, {"date": "2022-10-24", "close": 10.74, "volume": 395639.0}, {"date": "2022-10-25", "close": 10.79, "volume": 232674.0}, {"date": "2022-10-26", "close": 10.73, "volume": 411235.0}, {"date": "2022-10-27", "close": 10.63, "volume": 303069.0}, {"date": "2022-10-28", "close": 10.68, "volume": 423377.0}, {"date": "2022-10-31", "close": 10.62, "volume": 267108.0}, {"date": "2022-11-01", "close": 10.68, "volume": 469765.0}, {"date": "2022-11-02", "close": 10.68, "volume": 361741.0}, {"date": "2022-11-03", "close": 10.68, "volume": 229803.0}, {"date": "2022-11-04", "close": 10.75, "volume": 281996.0}, {"date": "2022-11-07", "close": 10.7, "volume": 246212.0}, {"date": "2022-11-08", "close": 10.7, "volume": 215299.0}, {"date": "2022-11-09", "close": 10.7, "volume": 329136.0}, {"date": "2022-11-10", "close": 11.05, "volume": 312375.0}, {"date": "2022-11-11", "close": 11.14, "volume": 292136.0}, {"date": "2022-11-14", "close": 10.97, "volume": 169167.0}, {"date": "2022-11-15", "close": 11.17, "volume": 322874.0}, {"date": "2022-11-16", "close": 11.29, "volume": 385779.0}, {"date": "2022-11-17", "close": 11.39, "volume": 385211.0}, {"date": "2022-11-18", "close": 11.48, "volume": 318839.0}, {"date": "2022-11-21", "close": 11.63, "volume": 201115.0}, {"date": "2022-11-22", "close": 11.83, "volume": 258516.0}, {"date": "2022-11-23", "close": 11.83, "volume": 298485.0}, {"date": "2022-11-25", "close": 11.81, "volume": 49801.0}, {"date": "2022-11-28", "close": 11.75, "volume": 255720.0}, {"date": "2022-11-29", "close": 11.79, "volume": 209299.0}, {"date": "2022-11-30", "close": 11.93, "volume": 225036.0}, {"date": "2022-12-01", "close": 11.86, "volume": 276183.0}, {"date": "2022-12-02", "close": 11.8, "volume": 210073.0}, {"date": "2022-12-05", "close": 11.74, "volume": 225801.0}, {"date": "2022-12-06", "close": 11.86, "volume": 268861.0}, {"date": "2022-12-07", "close": 11.88, "volume": 267993.0}, {"date": "2022-12-08", "close": 11.79, "volume": 269218.0}, {"date": "2022-12-09", "close": 11.77, "volume": 255882.0}, {"date": "2022-12-12", "close": 11.71, "volume": 460888.0}, {"date": "2022-12-13", "close": 11.83, "volume": 369068.0}, {"date": "2022-12-14", "close": 11.77, "volume": 324463.0}, {"date": "2022-12-15", "close": 11.63, "volume": 418147.0}, {"date": "2022-12-16", "close": 11.56, "volume": 412999.0}, {"date": "2022-12-19", "close": 11.6, "volume": 336131.0}, {"date": "2022-12-20", "close": 11.57, "volume": 385404.0}, {"date": "2022-12-21", "close": 11.57, "volume": 367490.0}, {"date": "2022-12-22", "close": 11.5, "volume": 366965.0}, {"date": "2022-12-23", "close": 11.45, "volume": 298203.0}, {"date": "2022-12-27", "close": 11.36, "volume": 613417.0}, {"date": "2022-12-28", "close": 11.64, "volume": 627751.0}, {"date": "2022-12-29", "close": 11.67, "volume": 525933.0}, {"date": "2022-12-30", "close": 11.6, "volume": 567573.0}, {"date": "2023-01-03", "close": 11.7, "volume": 142843.0}, {"date": "2023-01-04", "close": 11.89, "volume": 150065.0}, {"date": "2023-01-05", "close": 11.66, "volume": 139568.0}, {"date": "2023-01-06", "close": 11.77, "volume": 186231.0}, {"date": "2023-01-09", "close": 11.89, "volume": 115050.0}, {"date": "2023-01-10", "close": 11.93, "volume": 110590.0}, {"date": "2023-01-11", "close": 12.01, "volume": 156330.0}, {"date": "2023-01-12", "close": 12.1, "volume": 190445.0}, {"date": "2023-01-13", "close": 12.06, "volume": 106941.0}, {"date": "2023-01-17", "close": 11.97, "volume": 188171.0}, {"date": "2023-01-18", "close": 12.15, "volume": 254333.0}, {"date": "2023-01-19", "close": 12.28, "volume": 140600.0}, {"date": "2023-01-20", "close": 12.35, "volume": 81926.0}, {"date": "2023-01-23", "close": 12.35, "volume": 188245.0}, {"date": "2023-01-24", "close": 12.3, "volume": 156709.0}, {"date": "2023-01-25", "close": 12.3, "volume": 98275.0}, {"date": "2023-01-26", "close": 12.22, "volume": 122999.0}, {"date": "2023-01-27", "close": 12.19, "volume": 176635.0}, {"date": "2023-01-30", "close": 12.18, "volume": 140087.0}, {"date": "2023-01-31", "close": 12.28, "volume": 350856.0}, {"date": "2023-02-01", "close": 12.34, "volume": 167350.0}, {"date": "2023-02-02", "close": 12.49, "volume": 275280.0}, {"date": "2023-02-03", "close": 12.39, "volume": 219770.0}, {"date": "2023-02-06", "close": 12.12, "volume": 167688.0}, {"date": "2023-02-07", "close": 12.36, "volume": 120016.0}, {"date": "2023-02-08", "close": 12.45, "volume": 137088.0}, {"date": "2023-02-09", "close": 12.32, "volume": 123450.0}, {"date": "2023-02-10", "close": 12.34, "volume": 119456.0}, {"date": "2023-02-13", "close": 12.31, "volume": 85723.0}, {"date": "2023-02-14", "close": 12.2, "volume": 169542.0}, {"date": "2023-02-15", "close": 12.07, "volume": 111094.0}, {"date": "2023-02-16", "close": 11.86, "volume": 115599.0}, {"date": "2023-02-17", "close": 11.84, "volume": 115507.0}, {"date": "2023-02-21", "close": 11.67, "volume": 109827.0}, {"date": "2023-02-22", "close": 11.75, "volume": 91904.0}, {"date": "2023-02-23", "close": 11.75, "volume": 110114.0}, {"date": "2023-02-24", "close": 11.61, "volume": 144516.0}, {"date": "2023-02-27", "close": 11.76, "volume": 82334.0}, {"date": "2023-02-28", "close": 11.69, "volume": 75802.0}, {"date": "2023-03-01", "close": 11.69, "volume": 87114.0}, {"date": "2023-03-02", "close": 11.59, "volume": 142785.0}, {"date": "2023-03-03", "close": 11.75, "volume": 103898.0}, {"date": "2023-03-06", "close": 11.68, "volume": 110530.0}, {"date": "2023-03-07", "close": 11.66, "volume": 153735.0}, {"date": "2023-03-08", "close": 11.6, "volume": 76735.0}, {"date": "2023-03-09", "close": 11.61, "volume": 91041.0}, {"date": "2023-03-10", "close": 11.56, "volume": 130383.0}, {"date": "2023-03-13", "close": 11.62, "volume": 236311.0}, {"date": "2023-03-14", "close": 11.57, "volume": 138448.0}, {"date": "2023-03-15", "close": 11.61, "volume": 105187.0}, {"date": "2023-03-16", "close": 11.61, "volume": 172642.0}, {"date": "2023-03-17", "close": 11.59, "volume": 122983.0}, {"date": "2023-03-20", "close": 11.55, "volume": 137566.0}, {"date": "2023-03-21", "close": 11.44, "volume": 258685.0}, {"date": "2023-03-22", "close": 11.52, "volume": 182689.0}, {"date": "2023-03-23", "close": 11.42, "volume": 168122.0}, {"date": "2023-03-24", "close": 11.47, "volume": 218549.0}, {"date": "2023-03-27", "close": 11.43, "volume": 202293.0}, {"date": "2023-03-28", "close": 11.49, "volume": 192436.0}, {"date": "2023-03-29", "close": 11.53, "volume": 122790.0}, {"date": "2023-03-30", "close": 11.64, "volume": 155793.0}, {"date": "2023-03-31", "close": 11.84, "volume": 108368.0}, {"date": "2023-04-03", "close": 11.75, "volume": 108797.0}, {"date": "2023-04-04", "close": 11.72, "volume": 87790.0}, {"date": "2023-04-05", "close": 11.85, "volume": 193574.0}, {"date": "2023-04-06", "close": 11.85, "volume": 72605.0}, {"date": "2023-04-10", "close": 11.77, "volume": 240364.0}, {"date": "2023-04-11", "close": 11.79, "volume": 213251.0}, {"date": "2023-04-12", "close": 11.89, "volume": 108334.0}, {"date": "2023-04-13", "close": 11.84, "volume": 159824.0}, {"date": "2023-04-14", "close": 11.82, "volume": 105909.0}, {"date": "2023-04-17", "close": 11.75, "volume": 162970.0}, {"date": "2023-04-18", "close": 11.6, "volume": 162421.0}, {"date": "2023-04-19", "close": 11.46, "volume": 198551.0}, {"date": "2023-04-20", "close": 11.62, "volume": 121600.0}, {"date": "2023-04-21", "close": 11.61, "volume": 128841.0}, {"date": "2023-04-24", "close": 11.7, "volume": 122366.0}, {"date": "2023-04-25", "close": 11.73, "volume": 158133.0}, {"date": "2023-04-26", "close": 11.81, "volume": 193668.0}, {"date": "2023-04-27", "close": 11.78, "volume": 145467.0}, {"date": "2023-04-28", "close": 11.81, "volume": 140936.0}, {"date": "2023-05-01", "close": 11.68, "volume": 135093.0}, {"date": "2023-05-02", "close": 11.71, "volume": 110741.0}, {"date": "2023-05-03", "close": 11.62, "volume": 110486.0}, {"date": "2023-05-04", "close": 11.65, "volume": 143608.0}, {"date": "2023-05-05", "close": 11.75, "volume": 191985.0}, {"date": "2023-05-08", "close": 11.65, "volume": 80362.0}, {"date": "2023-05-09", "close": 11.61, "volume": 167076.0}, {"date": "2023-05-10", "close": 11.62, "volume": 149246.0}, {"date": "2023-05-11", "close": 11.58, "volume": 118486.0}, {"date": "2023-05-12", "close": 11.55, "volume": 96869.0}, {"date": "2023-05-15", "close": 11.48, "volume": 280573.0}, {"date": "2023-05-16", "close": 11.51, "volume": 96590.0}, {"date": "2023-05-17", "close": 11.48, "volume": 99939.0}, {"date": "2023-05-18", "close": 11.44, "volume": 102914.0}, {"date": "2023-05-19", "close": 11.35, "volume": 146596.0}, {"date": "2023-05-22", "close": 11.27, "volume": 145696.0}, {"date": "2023-05-23", "close": 11.29, "volume": 110319.0}, {"date": "2023-05-24", "close": 11.15, "volume": 141888.0}, {"date": "2023-05-25", "close": 11.2, "volume": 167908.0}, {"date": "2023-05-26", "close": 11.17, "volume": 235213.0}, {"date": "2023-05-30", "close": 11.25, "volume": 96910.0}, {"date": "2023-05-31", "close": 11.32, "volume": 165805.0}, {"date": "2023-06-01", "close": 11.33, "volume": 223342.0}, {"date": "2023-06-02", "close": 11.31, "volume": 168547.0}, {"date": "2023-06-05", "close": 11.34, "volume": 91345.0}, {"date": "2023-06-06", "close": 11.41, "volume": 93884.0}, {"date": "2023-06-07", "close": 11.43, "volume": 116013.0}, {"date": "2023-06-08", "close": 11.54, "volume": 101005.0}, {"date": "2023-06-09", "close": 11.49, "volume": 63692.0}, {"date": "2023-06-12", "close": 11.45, "volume": 118908.0}, {"date": "2023-06-13", "close": 11.43, "volume": 98374.0}, {"date": "2023-06-14", "close": 11.38, "volume": 114693.0}, {"date": "2023-06-15", "close": 11.4, "volume": 154952.0}, {"date": "2023-06-16", "close": 11.36, "volume": 92799.0}, {"date": "2023-06-20", "close": 11.38, "volume": 128441.0}, {"date": "2023-06-21", "close": 11.38, "volume": 148768.0}, {"date": "2023-06-22", "close": 11.39, "volume": 142021.0}, {"date": "2023-06-23", "close": 11.45, "volume": 133086.0}, {"date": "2023-06-26", "close": 11.53, "volume": 108017.0}, {"date": "2023-06-27", "close": 11.54, "volume": 185819.0}, {"date": "2023-06-28", "close": 11.64, "volume": 179498.0}, {"date": "2023-06-29", "close": 11.55, "volume": 149370.0}, {"date": "2023-06-30", "close": 11.57, "volume": 129391.0}, {"date": "2023-07-03", "close": 11.69, "volume": 63047.0}, {"date": "2023-07-05", "close": 11.6, "volume": 103238.0}, {"date": "2023-07-06", "close": 11.54, "volume": 162947.0}, {"date": "2023-07-07", "close": 11.51, "volume": 195884.0}, {"date": "2023-07-10", "close": 11.58, "volume": 84118.0}, {"date": "2023-07-11", "close": 11.62, "volume": 157379.0}, {"date": "2023-07-12", "close": 11.67, "volume": 88585.0}, {"date": "2023-07-13", "close": 11.62, "volume": 133395.0}, {"date": "2023-07-14", "close": 11.56, "volume": 159889.0}, {"date": "2023-07-17", "close": 11.5, "volume": 146998.0}, {"date": "2023-07-18", "close": 11.62, "volume": 220733.0}, {"date": "2023-07-19", "close": 11.75, "volume": 136412.0}, {"date": "2023-07-20", "close": 11.66, "volume": 156104.0}, {"date": "2023-07-21", "close": 11.66, "volume": 113394.0}, {"date": "2023-07-24", "close": 11.8, "volume": 211175.0}, {"date": "2023-07-25", "close": 11.84, "volume": 304830.0}, {"date": "2023-07-26", "close": 11.84, "volume": 191440.0}, {"date": "2023-07-27", "close": 11.73, "volume": 263800.0}, {"date": "2023-07-28", "close": 11.86, "volume": 178282.0}, {"date": "2023-07-31", "close": 11.86, "volume": 302666.0}, {"date": "2023-08-01", "close": 11.82, "volume": 207420.0}, {"date": "2023-08-02", "close": 11.72, "volume": 207903.0}, {"date": "2023-08-03", "close": 11.44, "volume": 323566.0}, {"date": "2023-08-04", "close": 11.48, "volume": 127672.0}, {"date": "2023-08-07", "close": 11.4, "volume": 141437.0}, {"date": "2023-08-08", "close": 11.37, "volume": 121555.0}, {"date": "2023-08-09", "close": 11.45, "volume": 112498.0}, {"date": "2023-08-10", "close": 11.39, "volume": 152067.0}, {"date": "2023-08-11", "close": 11.53, "volume": 139671.0}, {"date": "2023-08-14", "close": 11.4, "volume": 68246.0}, {"date": "2023-08-15", "close": 11.33, "volume": 195784.0}, {"date": "2023-08-16", "close": 11.19, "volume": 229400.0}, {"date": "2023-08-17", "close": 11.19, "volume": 128842.0}, {"date": "2023-08-18", "close": 11.14, "volume": 178558.0}, {"date": "2023-08-21", "close": 11.12, "volume": 128310.0}, {"date": "2023-08-22", "close": 11.08, "volume": 177665.0}, {"date": "2023-08-23", "close": 11.09, "volume": 190474.0}, {"date": "2023-08-24", "close": 11.07, "volume": 137586.0}, {"date": "2023-08-25", "close": 11.07, "volume": 169409.0}, {"date": "2023-08-28", "close": 11.03, "volume": 160987.0}, {"date": "2023-08-29", "close": 11.1, "volume": 175758.0}, {"date": "2023-08-30", "close": 11.09, "volume": 147172.0}, {"date": "2023-08-31", "close": 11.09, "volume": 158963.0}, {"date": "2023-09-01", "close": 11.09, "volume": 186048.0}, {"date": "2023-09-05", "close": 11.07, "volume": 101559.0}, {"date": "2023-09-06", "close": 11.04, "volume": 78525.0}, {"date": "2023-09-07", "close": 10.98, "volume": 179553.0}, {"date": "2023-09-08", "close": 10.95, "volume": 143159.0}, {"date": "2023-09-11", "close": 10.94, "volume": 147563.0}, {"date": "2023-09-12", "close": 10.92, "volume": 93795.0}, {"date": "2023-09-13", "close": 10.93, "volume": 175627.0}, {"date": "2023-09-14", "close": 10.83, "volume": 438786.0}, {"date": "2023-09-15", "close": 10.78, "volume": 152923.0}, {"date": "2023-09-18", "close": 10.79, "volume": 201157.0}, {"date": "2023-09-19", "close": 10.76, "volume": 396080.0}, {"date": "2023-09-20", "close": 10.82, "volume": 135278.0}, {"date": "2023-09-21", "close": 10.73, "volume": 108392.0}, {"date": "2023-09-22", "close": 10.74, "volume": 294807.0}, {"date": "2023-09-25", "close": 10.52, "volume": 208875.0}, {"date": "2023-09-26", "close": 10.4, "volume": 222379.0}, {"date": "2023-09-27", "close": 10.27, "volume": 349749.0}, {"date": "2023-09-28", "close": 10.24, "volume": 265030.0}, {"date": "2023-09-29", "close": 10.23, "volume": 202617.0}, {"date": "2023-10-02", "close": 10.26, "volume": 292223.0}, {"date": "2023-10-03", "close": 10.35, "volume": 276878.0}, {"date": "2023-10-04", "close": 10.37, "volume": 206619.0}, {"date": "2023-10-05", "close": 10.29, "volume": 257675.0}, {"date": "2023-10-06", "close": 10.23, "volume": 256793.0}, {"date": "2023-10-09", "close": 10.27, "volume": 106039.0}, {"date": "2023-10-10", "close": 10.3, "volume": 197567.0}, {"date": "2023-10-11", "close": 10.41, "volume": 220769.0}, {"date": "2023-10-12", "close": 10.32, "volume": 256118.0}, {"date": "2023-10-13", "close": 10.42, "volume": 395071.0}, {"date": "2023-10-16", "close": 10.35, "volume": 249451.0}, {"date": "2023-10-17", "close": 10.19, "volume": 265729.0}, {"date": "2023-10-18", "close": 10.1, "volume": 285914.0}, {"date": "2023-10-19", "close": 10.05, "volume": 252531.0}, {"date": "2023-10-20", "close": 10.0, "volume": 249502.0}, {"date": "2023-10-23", "close": 9.91, "volume": 284408.0}, {"date": "2023-10-24", "close": 10.0, "volume": 241950.0}, {"date": "2023-10-25", "close": 9.86, "volume": 373973.0}, {"date": "2023-10-26", "close": 9.91, "volume": 252151.0}, {"date": "2023-10-27", "close": 9.92, "volume": 255296.0}, {"date": "2023-10-30", "close": 9.93, "volume": 275824.0}, {"date": "2023-10-31", "close": 9.94, "volume": 242775.0}, {"date": "2023-11-01", "close": 10.19, "volume": 397568.0}, {"date": "2023-11-02", "close": 10.39, "volume": 308053.0}, {"date": "2023-11-03", "close": 10.53, "volume": 208373.0}, {"date": "2023-11-06", "close": 10.48, "volume": 195839.0}, {"date": "2023-11-07", "close": 10.64, "volume": 247362.0}, {"date": "2023-11-08", "close": 10.62, "volume": 483341.0}, {"date": "2023-11-09", "close": 10.5, "volume": 254239.0}, {"date": "2023-11-10", "close": 10.59, "volume": 184136.0}, {"date": "2023-11-13", "close": 10.55, "volume": 219495.0}, {"date": "2023-11-14", "close": 10.69, "volume": 264536.0}, {"date": "2023-11-15", "close": 10.77, "volume": 382794.0}, {"date": "2023-11-16", "close": 11.07, "volume": 577938.0}, {"date": "2023-11-17", "close": 11.17, "volume": 336421.0}, {"date": "2023-11-20", "close": 11.32, "volume": 237167.0}, {"date": "2023-11-21", "close": 11.29, "volume": 156753.0}, {"date": "2023-11-22", "close": 11.31, "volume": 187272.0}, {"date": "2023-11-24", "close": 11.3, "volume": 48704.0}, {"date": "2023-11-27", "close": 11.17, "volume": 290393.0}, {"date": "2023-11-28", "close": 11.33, "volume": 227937.0}, {"date": "2023-11-29", "close": 11.5, "volume": 395547.0}, {"date": "2023-11-30", "close": 11.41, "volume": 413173.0}, {"date": "2023-12-01", "close": 11.62, "volume": 275920.0}, {"date": "2023-12-04", "close": 11.58, "volume": 410940.0}, {"date": "2023-12-05", "close": 11.66, "volume": 231573.0}, {"date": "2023-12-06", "close": 11.67, "volume": 309181.0}, {"date": "2023-12-07", "close": 11.78, "volume": 301978.0}, {"date": "2023-12-08", "close": 11.78, "volume": 172921.0}, {"date": "2023-12-11", "close": 11.72, "volume": 275498.0}, {"date": "2023-12-12", "close": 11.8, "volume": 351175.0}, {"date": "2023-12-13", "close": 11.9, "volume": 416901.0}, {"date": "2023-12-14", "close": 12.09, "volume": 311573.0}, {"date": "2023-12-15", "close": 12.06, "volume": 243554.0}, {"date": "2023-12-18", "close": 12.1, "volume": 303707.0}, {"date": "2023-12-19", "close": 12.33, "volume": 491707.0}, {"date": "2023-12-20", "close": 12.34, "volume": 490970.0}, {"date": "2023-12-21", "close": 12.34, "volume": 372242.0}, {"date": "2023-12-22", "close": 12.33, "volume": 202160.0}, {"date": "2023-12-26", "close": 12.29, "volume": 349393.0}, {"date": "2023-12-27", "close": 12.33, "volume": 289933.0}, {"date": "2023-12-28", "close": 12.17, "volume": 353295.0}, {"date": "2023-12-29", "close": 12.19, "volume": 401760.0}, {"date": "2024-01-02", "close": 12.27, "volume": 220710.0}, {"date": "2024-01-03", "close": 12.33, "volume": 157784.0}, {"date": "2024-01-04", "close": 12.27, "volume": 191706.0}, {"date": "2024-01-05", "close": 12.23, "volume": 152747.0}, {"date": "2024-01-08", "close": 12.47, "volume": 236379.0}, {"date": "2024-01-09", "close": 12.39, "volume": 155430.0}, {"date": "2024-01-10", "close": 12.34, "volume": 263928.0}, {"date": "2024-01-11", "close": 12.26, "volume": 246808.0}, {"date": "2024-01-12", "close": 12.22, "volume": 194080.0}, {"date": "2024-01-16", "close": 12.09, "volume": 146151.0}, {"date": "2024-01-17", "close": 11.98, "volume": 230204.0}, {"date": "2024-01-18", "close": 11.92, "volume": 174320.0}, {"date": "2024-01-19", "close": 11.94, "volume": 204773.0}, {"date": "2024-01-22", "close": 12.07, "volume": 163440.0}, {"date": "2024-01-23", "close": 12.05, "volume": 221909.0}, {"date": "2024-01-24", "close": 12.03, "volume": 240352.0}, {"date": "2024-01-25", "close": 12.03, "volume": 164670.0}, {"date": "2024-01-26", "close": 11.98, "volume": 153915.0}, {"date": "2024-01-29", "close": 12.08, "volume": 161690.0}, {"date": "2024-01-30", "close": 12.1, "volume": 149800.0}, {"date": "2024-01-31", "close": 12.16, "volume": 211568.0}, {"date": "2024-02-01", "close": 12.32, "volume": 114224.0}, {"date": "2024-02-02", "close": 12.23, "volume": 260528.0}, {"date": "2024-02-05", "close": 12.15, "volume": 187306.0}, {"date": "2024-02-06", "close": 12.16, "volume": 176753.0}, {"date": "2024-02-07", "close": 12.19, "volume": 166765.0}, {"date": "2024-02-08", "close": 12.16, "volume": 156904.0}, {"date": "2024-02-09", "close": 12.11, "volume": 236447.0}, {"date": "2024-02-12", "close": 12.19, "volume": 406969.0}, {"date": "2024-02-13", "close": 12.15, "volume": 448299.0}, {"date": "2024-02-14", "close": 12.25, "volume": 237058.0}, {"date": "2024-02-15", "close": 12.3, "volume": 212271.0}, {"date": "2024-02-16", "close": 12.25, "volume": 160425.0}, {"date": "2024-02-20", "close": 12.27, "volume": 84199.0}, {"date": "2024-02-21", "close": 12.25, "volume": 76981.0}, {"date": "2024-02-22", "close": 12.26, "volume": 55002.0}, {"date": "2024-02-23", "close": 12.25, "volume": 136834.0}, {"date": "2024-02-26", "close": 12.19, "volume": 151428.0}, {"date": "2024-02-27", "close": 12.16, "volume": 110249.0}, {"date": "2024-02-28", "close": 12.24, "volume": 87709.0}, {"date": "2024-02-29", "close": 12.29, "volume": 128643.0}, {"date": "2024-03-01", "close": 12.36, "volume": 120956.0}, {"date": "2024-03-04", "close": 12.36, "volume": 186581.0}, {"date": "2024-03-05", "close": 12.4, "volume": 126547.0}, {"date": "2024-03-06", "close": 12.43, "volume": 145687.0}, {"date": "2024-03-07", "close": 12.45, "volume": 151131.0}, {"date": "2024-03-08", "close": 12.48, "volume": 190788.0}, {"date": "2024-03-11", "close": 12.43, "volume": 128317.0}, {"date": "2024-03-12", "close": 12.43, "volume": 122035.0}, {"date": "2024-03-13", "close": 12.48, "volume": 133455.0}, {"date": "2024-03-14", "close": 12.35, "volume": 174552.0}, {"date": "2024-03-15", "close": 12.35, "volume": 120585.0}, {"date": "2024-03-18", "close": 12.4, "volume": 108005.0}, {"date": "2024-03-19", "close": 12.36, "volume": 108483.0}, {"date": "2024-03-20", "close": 12.31, "volume": 137107.0}, {"date": "2024-03-21", "close": 12.28, "volume": 134974.0}, {"date": "2024-03-22", "close": 12.32, "volume": 154682.0}, {"date": "2024-03-25", "close": 12.28, "volume": 100885.0}, {"date": "2024-03-26", "close": 12.27, "volume": 147355.0}, {"date": "2024-03-27", "close": 12.3, "volume": 149794.0}, {"date": "2024-03-28", "close": 12.25, "volume": 225850.0}, {"date": "2024-04-01", "close": 12.22, "volume": 147970.0}, {"date": "2024-04-02", "close": 12.23, "volume": 168324.0}, {"date": "2024-04-03", "close": 12.18, "volume": 143733.0}, {"date": "2024-04-04", "close": 12.17, "volume": 190334.0}, {"date": "2024-04-05", "close": 12.22, "volume": 187422.0}, {"date": "2024-04-08", "close": 12.27, "volume": 106788.0}, {"date": "2024-04-09", "close": 12.23, "volume": 115097.0}, {"date": "2024-04-10", "close": 12.11, "volume": 142922.0}, {"date": "2024-04-11", "close": 12.14, "volume": 121574.0}, {"date": "2024-04-12", "close": 12.12, "volume": 143029.0}, {"date": "2024-04-15", "close": 11.96, "volume": 124018.0}, {"date": "2024-04-16", "close": 12.01, "volume": 156365.0}, {"date": "2024-04-17", "close": 12.03, "volume": 66432.0}, {"date": "2024-04-18", "close": 11.97, "volume": 119189.0}, {"date": "2024-04-19", "close": 11.9, "volume": 116012.0}, {"date": "2024-04-22", "close": 11.85, "volume": 153747.0}, {"date": "2024-04-23", "close": 11.92, "volume": 106665.0}, {"date": "2024-04-24", "close": 11.9, "volume": 129138.0}, {"date": "2024-04-25", "close": 11.8, "volume": 80001.0}, {"date": "2024-04-26", "close": 11.83, "volume": 78994.0}, {"date": "2024-04-29", "close": 11.81, "volume": 141003.0}, {"date": "2024-04-30", "close": 11.75, "volume": 174297.0}, {"date": "2024-05-01", "close": 11.79, "volume": 168590.0}, {"date": "2024-05-02", "close": 11.82, "volume": 209330.0}, {"date": "2024-05-03", "close": 11.95, "volume": 130452.0}, {"date": "2024-05-06", "close": 12.05, "volume": 138831.0}, {"date": "2024-05-07", "close": 12.14, "volume": 156441.0}, {"date": "2024-05-08", "close": 12.2, "volume": 155938.0}, {"date": "2024-05-09", "close": 12.21, "volume": 115986.0}, {"date": "2024-05-10", "close": 12.13, "volume": 76677.0}, {"date": "2024-05-13", "close": 12.11, "volume": 75458.0}, {"date": "2024-05-14", "close": 12.08, "volume": 102437.0}, {"date": "2024-05-15", "close": 12.17, "volume": 131154.0}, {"date": "2024-05-16", "close": 12.13, "volume": 115319.0}, {"date": "2024-05-17", "close": 12.11, "volume": 105310.0}, {"date": "2024-05-20", "close": 12.1, "volume": 102188.0}, {"date": "2024-05-21", "close": 12.11, "volume": 122169.0}, {"date": "2024-05-22", "close": 12.02, "volume": 113333.0}, {"date": "2024-05-23", "close": 11.985, "volume": 158947.0}, {"date": "2024-05-24", "close": 12.1, "volume": 61382.0}, {"date": "2024-05-28", "close": 12.0, "volume": 110359.0}, {"date": "2024-05-29", "close": 11.88, "volume": 73073.0}, {"date": "2024-05-30", "close": 11.89, "volume": 151038.0}, {"date": "2024-05-31", "close": 11.93, "volume": 173969.0}, {"date": "2024-06-03", "close": 11.95, "volume": 137500.0}, {"date": "2024-06-04", "close": 12.04, "volume": 185192.0}, {"date": "2024-06-05", "close": 12.11, "volume": 142617.0}, {"date": "2024-06-06", "close": 12.17, "volume": 83320.0}, {"date": "2024-06-07", "close": 12.14, "volume": 145629.0}, {"date": "2024-06-10", "close": 12.16, "volume": 89627.0}, {"date": "2024-06-11", "close": 12.23, "volume": 133251.0}, {"date": "2024-06-12", "close": 12.2, "volume": 233072.0}, {"date": "2024-06-13", "close": 12.29, "volume": 131273.0}, {"date": "2024-06-14", "close": 12.23, "volume": 234553.0}, {"date": "2024-06-17", "close": 12.23, "volume": 121639.0}, {"date": "2024-06-18", "close": 12.28, "volume": 132540.0}, {"date": "2024-06-20", "close": 12.23, "volume": 165637.0}, {"date": "2024-06-21", "close": 12.17, "volume": 89550.0}, {"date": "2024-06-24", "close": 12.18, "volume": 118906.0}, {"date": "2024-06-25", "close": 12.21, "volume": 202545.0}, {"date": "2024-06-26", "close": 12.17, "volume": 145445.0}, {"date": "2024-06-27", "close": 12.24, "volume": 99848.0}, {"date": "2024-06-28", "close": 12.28, "volume": 165066.0}, {"date": "2024-07-01", "close": 12.23, "volume": 123194.0}, {"date": "2024-07-02", "close": 12.24, "volume": 149304.0}, {"date": "2024-07-03", "close": 12.33, "volume": 92615.0}, {"date": "2024-07-05", "close": 12.32, "volume": 118582.0}, {"date": "2024-07-08", "close": 12.3, "volume": 144569.0}, {"date": "2024-07-09", "close": 12.27, "volume": 124940.0}, {"date": "2024-07-10", "close": 12.28, "volume": 96755.0}, {"date": "2024-07-11", "close": 12.4, "volume": 123906.0}, {"date": "2024-07-12", "close": 12.47, "volume": 101063.0}, {"date": "2024-07-15", "close": 12.44, "volume": 107930.0}, {"date": "2024-07-16", "close": 12.52, "volume": 90300.0}, {"date": "2024-07-17", "close": 12.425, "volume": 144168.0}, {"date": "2024-07-18", "close": 12.28, "volume": 119019.0}, {"date": "2024-07-19", "close": 12.26, "volume": 87399.0}, {"date": "2024-07-22", "close": 12.32, "volume": 97461.0}, {"date": "2024-07-23", "close": 12.37, "volume": 124269.0}, {"date": "2024-07-24", "close": 12.3, "volume": 96165.0}, {"date": "2024-07-25", "close": 12.32, "volume": 169751.0}, {"date": "2024-07-26", "close": 12.32, "volume": 140582.0}, {"date": "2024-07-29", "close": 12.31, "volume": 107392.0}, {"date": "2024-07-30", "close": 12.35, "volume": 206332.0}, {"date": "2024-07-31", "close": 12.39, "volume": 138405.0}, {"date": "2024-08-01", "close": 12.48, "volume": 164003.0}, {"date": "2024-08-02", "close": 12.6, "volume": 166794.0}, {"date": "2024-08-05", "close": 12.46, "volume": 118105.0}, {"date": "2024-08-06", "close": 12.51, "volume": 150509.0}, {"date": "2024-08-07", "close": 12.47, "volume": 251358.0}, {"date": "2024-08-08", "close": 12.45, "volume": 189509.0}, {"date": "2024-08-09", "close": 12.42, "volume": 155040.0}, {"date": "2024-08-12", "close": 12.44, "volume": 200795.0}, {"date": "2024-08-13", "close": 12.48, "volume": 257094.0}, {"date": "2024-08-14", "close": 12.47, "volume": 137085.0}, {"date": "2024-08-15", "close": 12.43, "volume": 116827.0}, {"date": "2024-08-16", "close": 12.47, "volume": 143045.0}, {"date": "2024-08-19", "close": 12.5, "volume": 93322.0}, {"date": "2024-08-20", "close": 12.52, "volume": 122551.0}, {"date": "2024-08-21", "close": 12.54, "volume": 102958.0}, {"date": "2024-08-22", "close": 12.52, "volume": 79402.0}, {"date": "2024-08-23", "close": 12.56, "volume": 91633.0}, {"date": "2024-08-26", "close": 12.57, "volume": 98353.0}, {"date": "2024-08-27", "close": 12.6, "volume": 92152.0}, {"date": "2024-08-28", "close": 12.6, "volume": 88215.0}, {"date": "2024-08-29", "close": 12.62, "volume": 97955.0}, {"date": "2024-08-30", "close": 12.63, "volume": 109427.0}, {"date": "2024-09-03", "close": 12.65, "volume": 155343.0}, {"date": "2024-09-04", "close": 12.71, "volume": 185154.0}, {"date": "2024-09-05", "close": 12.73, "volume": 102781.0}, {"date": "2024-09-06", "close": 12.74, "volume": 115666.0}, {"date": "2024-09-09", "close": 12.75, "volume": 190662.0}, {"date": "2024-09-10", "close": 12.85, "volume": 124460.0}, {"date": "2024-09-11", "close": 12.92, "volume": 180615.0}, {"date": "2024-09-12", "close": 13.08, "volume": 240893.0}, {"date": "2024-09-13", "close": 13.05, "volume": 305922.0}, {"date": "2024-09-16", "close": 13.05, "volume": 123253.0}, {"date": "2024-09-17", "close": 13.02, "volume": 200588.0}, {"date": "2024-09-18", "close": 13.0, "volume": 263066.0}, {"date": "2024-09-19", "close": 13.0, "volume": 126694.0}, {"date": "2024-09-20", "close": 13.0, "volume": 105574.0}, {"date": "2024-09-23", "close": 12.97, "volume": 129780.0}, {"date": "2024-09-24", "close": 13.02, "volume": 106924.0}, {"date": "2024-09-25", "close": 13.03, "volume": 65167.0}, {"date": "2024-09-26", "close": 13.11, "volume": 223632.0}, {"date": "2024-09-27", "close": 13.1, "volume": 118988.0}, {"date": "2024-09-30", "close": 13.11, "volume": 121009.0}, {"date": "2024-10-01", "close": 13.19, "volume": 208185.0}, {"date": "2024-10-02", "close": 13.22, "volume": 206476.0}, {"date": "2024-10-03", "close": 13.22, "volume": 194885.0}, {"date": "2024-10-04", "close": 13.08, "volume": 163758.0}, {"date": "2024-10-07", "close": 13.03, "volume": 152501.0}, {"date": "2024-10-08", "close": 13.06, "volume": 154544.0}, {"date": "2024-10-09", "close": 13.03, "volume": 168276.0}, {"date": "2024-10-10", "close": 13.14, "volume": 101905.0}, {"date": "2024-10-11", "close": 13.08, "volume": 141805.0}, {"date": "2024-10-14", "close": 13.06, "volume": 151875.0}, {"date": "2024-10-15", "close": 12.99, "volume": 137168.0}, {"date": "2024-10-16", "close": 12.98, "volume": 121191.0}, {"date": "2024-10-17", "close": 12.99, "volume": 210307.0}, {"date": "2024-10-18", "close": 13.03, "volume": 121931.0}, {"date": "2024-10-21", "close": 12.92, "volume": 205484.0}, {"date": "2024-10-22", "close": 12.85, "volume": 89045.0}, {"date": "2024-10-23", "close": 12.65, "volume": 124625.0}, {"date": "2024-10-24", "close": 12.51, "volume": 248345.0}, {"date": "2024-10-25", "close": 12.56, "volume": 219476.0}, {"date": "2024-10-28", "close": 12.47, "volume": 157697.0}, {"date": "2024-10-29", "close": 12.4, "volume": 162596.0}, {"date": "2024-10-30", "close": 12.42, "volume": 177799.0}, {"date": "2024-10-31", "close": 12.52, "volume": 193399.0}, {"date": "2024-11-01", "close": 12.46, "volume": 177831.0}, {"date": "2024-11-04", "close": 12.47, "volume": 193671.0}, {"date": "2024-11-05", "close": 12.54, "volume": 152390.0}, {"date": "2024-11-06", "close": 12.42, "volume": 306142.0}, {"date": "2024-11-07", "close": 12.5, "volume": 186164.0}, {"date": "2024-11-08", "close": 12.62, "volume": 131571.0}, {"date": "2024-11-11", "close": 12.58, "volume": 176640.0}, {"date": "2024-11-12", "close": 12.44, "volume": 205423.0}, {"date": "2024-11-13", "close": 12.45, "volume": 179385.0}, {"date": "2024-11-14", "close": 12.52, "volume": 147267.0}, {"date": "2024-11-15", "close": 12.35, "volume": 132973.0}, {"date": "2024-11-18", "close": 12.37, "volume": 208951.0}, {"date": "2024-11-19", "close": 12.35, "volume": 137659.0}, {"date": "2024-11-20", "close": 12.32, "volume": 212796.0}, {"date": "2024-11-21", "close": 12.26, "volume": 197770.0}, {"date": "2024-11-22", "close": 12.29, "volume": 213290.0}, {"date": "2024-11-25", "close": 12.41, "volume": 216202.0}, {"date": "2024-11-26", "close": 12.44, "volume": 208989.0}, {"date": "2024-11-27", "close": 12.6, "volume": 257590.0}, {"date": "2024-11-29", "close": 12.75, "volume": 120881.0}, {"date": "2024-12-02", "close": 12.73, "volume": 180616.0}, {"date": "2024-12-03", "close": 12.72, "volume": 189777.0}, {"date": "2024-12-04", "close": 12.78, "volume": 206757.0}, {"date": "2024-12-05", "close": 12.73, "volume": 124204.0}, {"date": "2024-12-06", "close": 12.75, "volume": 174593.0}, {"date": "2024-12-09", "close": 12.73, "volume": 133493.0}, {"date": "2024-12-10", "close": 12.75, "volume": 208251.0}, {"date": "2024-12-11", "close": 12.77, "volume": 235814.0}, {"date": "2024-12-12", "close": 12.67, "volume": 220151.0}, {"date": "2024-12-13", "close": 12.56, "volume": 236258.0}, {"date": "2024-12-16", "close": 12.57, "volume": 167085.0}, {"date": "2024-12-17", "close": 12.27, "volume": 264393.0}, {"date": "2024-12-18", "close": 12.11, "volume": 212577.0}, {"date": "2024-12-19", "close": 11.9, "volume": 343584.0}, {"date": "2024-12-20", "close": 11.8, "volume": 468381.0}, {"date": "2024-12-23", "close": 11.72, "volume": 338848.0}, {"date": "2024-12-24", "close": 11.68, "volume": 385401.0}, {"date": "2024-12-26", "close": 11.59, "volume": 1129926.0}, {"date": "2024-12-27", "close": 11.5, "volume": 729728.0}, {"date": "2024-12-30", "close": 11.44, "volume": 775683.0}, {"date": "2024-12-31", "close": 11.52, "volume": 728629.0}, {"date": "2025-01-02", "close": 11.71, "volume": 206640.0}, {"date": "2025-01-03", "close": 11.79, "volume": 217676.0}, {"date": "2025-01-06", "close": 11.8, "volume": 366961.0}, {"date": "2025-01-07", "close": 11.76, "volume": 284973.0}, {"date": "2025-01-08", "close": 11.71, "volume": 219050.0}, {"date": "2025-01-10", "close": 11.6, "volume": 265568.0}, {"date": "2025-01-13", "close": 11.59, "volume": 337363.0}, {"date": "2025-01-14", "close": 11.66, "volume": 163260.0}, {"date": "2025-01-15", "close": 11.71, "volume": 164180.0}, {"date": "2025-01-16", "close": 11.78, "volume": 136397.0}, {"date": "2025-01-17", "close": 11.75, "volume": 169613.0}, {"date": "2025-01-21", "close": 11.77, "volume": 229495.0}, {"date": "2025-01-22", "close": 11.74, "volume": 224645.0}, {"date": "2025-01-23", "close": 11.74, "volume": 204591.0}, {"date": "2025-01-24", "close": 11.77, "volume": 111433.0}, {"date": "2025-01-27", "close": 11.73, "volume": 238094.0}, {"date": "2025-01-28", "close": 11.8, "volume": 261342.0}, {"date": "2025-01-29", "close": 11.81, "volume": 224904.0}, {"date": "2025-01-30", "close": 11.88, "volume": 109066.0}, {"date": "2025-01-31", "close": 11.88, "volume": 210237.0}, {"date": "2025-02-03", "close": 11.91, "volume": 180812.0}, {"date": "2025-02-04", "close": 11.98, "volume": 191520.0}, {"date": "2025-02-05", "close": 12.04, "volume": 230242.0}, {"date": "2025-02-06", "close": 12.03, "volume": 196235.0}, {"date": "2025-02-07", "close": 11.99, "volume": 147855.0}, {"date": "2025-02-10", "close": 12.03, "volume": 134474.0}, {"date": "2025-02-11", "close": 11.99, "volume": 174840.0}, {"date": "2025-02-12", "close": 11.85, "volume": 261272.0}, {"date": "2025-02-13", "close": 11.85, "volume": 208977.0}, {"date": "2025-02-14", "close": 11.92, "volume": 165090.0}, {"date": "2025-02-18", "close": 11.89, "volume": 270321.0}, {"date": "2025-02-19", "close": 11.93, "volume": 117242.0}, {"date": "2025-02-20", "close": 11.92, "volume": 114177.0}, {"date": "2025-02-21", "close": 11.9, "volume": 127773.0}, {"date": "2025-02-24", "close": 11.87, "volume": 212485.0}, {"date": "2025-02-25", "close": 12.01, "volume": 275957.0}, {"date": "2025-02-26", "close": 12.04, "volume": 119339.0}, {"date": "2025-02-27", "close": 11.99, "volume": 125370.0}, {"date": "2025-02-28", "close": 12.07, "volume": 107343.0}, {"date": "2025-03-03", "close": 12.06, "volume": 281669.0}, {"date": "2025-03-04", "close": 11.98, "volume": 144022.0}, {"date": "2025-03-05", "close": 12.03, "volume": 98640.0}, {"date": "2025-03-06", "close": 11.96, "volume": 140685.0}, {"date": "2025-03-07", "close": 11.91, "volume": 195168.0}, {"date": "2025-03-10", "close": 11.89, "volume": 124452.0}, {"date": "2025-03-11", "close": 11.83, "volume": 100065.0}, {"date": "2025-03-12", "close": 11.84, "volume": 114831.0}, {"date": "2025-03-13", "close": 11.74, "volume": 102619.0}, {"date": "2025-03-14", "close": 11.65, "volume": 106763.0}, {"date": "2025-03-17", "close": 11.67, "volume": 118579.0}, {"date": "2025-03-18", "close": 11.64, "volume": 202847.0}, {"date": "2025-03-19", "close": 11.57, "volume": 265111.0}, {"date": "2025-03-20", "close": 11.69, "volume": 191480.0}, {"date": "2025-03-21", "close": 11.77, "volume": 107626.0}, {"date": "2025-03-24", "close": 11.88, "volume": 239005.0}, {"date": "2025-03-25", "close": 11.81, "volume": 214815.0}, {"date": "2025-03-26", "close": 11.73, "volume": 134157.0}, {"date": "2025-03-27", "close": 11.71, "volume": 149460.0}, {"date": "2025-03-28", "close": 11.75, "volume": 138964.0}, {"date": "2025-03-31", "close": 11.71, "volume": 206959.0}, {"date": "2025-04-01", "close": 11.83, "volume": 163363.0}, {"date": "2025-04-02", "close": 11.76, "volume": 105776.0}, {"date": "2025-04-03", "close": 11.71, "volume": 170219.0}, {"date": "2025-04-04", "close": 11.52, "volume": 211649.0}, {"date": "2025-04-07", "close": 11.25, "volume": 248450.0}, {"date": "2025-04-08", "close": 10.86, "volume": 266785.0}, {"date": "2025-04-09", "close": 11.06, "volume": 467952.0}, {"date": "2025-04-10", "close": 10.66, "volume": 328399.0}, {"date": "2025-04-11", "close": 10.76, "volume": 305517.0}, {"date": "2025-04-14", "close": 10.9, "volume": 219099.0}, {"date": "2025-04-15", "close": 10.92, "volume": 157145.0}, {"date": "2025-04-16", "close": 10.92, "volume": 182127.0}, {"date": "2025-04-17", "close": 10.92, "volume": 131064.0}, {"date": "2025-04-21", "close": 10.7, "volume": 287020.0}, {"date": "2025-04-22", "close": 10.8, "volume": 180309.0}, {"date": "2025-04-23", "close": 10.82, "volume": 294536.0}, {"date": "2025-04-24", "close": 11.01, "volume": 208838.0}, {"date": "2025-04-25", "close": 11.05, "volume": 175289.0}, {"date": "2025-04-28", "close": 11.03, "volume": 126708.0}, {"date": "2025-04-29", "close": 11.03, "volume": 226847.0}, {"date": "2025-04-30", "close": 11.14, "volume": 280267.0}, {"date": "2025-05-01", "close": 11.17, "volume": 105173.0}, {"date": "2025-05-02", "close": 11.22, "volume": 191857.0}, {"date": "2025-05-05", "close": 11.18, "volume": 144096.0}, {"date": "2025-05-06", "close": 11.2, "volume": 128678.0}, {"date": "2025-05-07", "close": 11.26, "volume": 179641.0}, {"date": "2025-05-08", "close": 11.22, "volume": 131370.0}, {"date": "2025-05-09", "close": 11.31, "volume": 85815.0}, {"date": "2025-05-12", "close": 11.27, "volume": 119281.0}, {"date": "2025-05-13", "close": 11.24, "volume": 132513.0}, {"date": "2025-05-14", "close": 11.18, "volume": 124197.0}, {"date": "2025-05-15", "close": 11.25, "volume": 128251.0}, {"date": "2025-05-16", "close": 11.19, "volume": 188102.0}, {"date": "2025-05-19", "close": 11.18, "volume": 113203.0}, {"date": "2025-05-20", "close": 11.13, "volume": 126445.0}, {"date": "2025-05-21", "close": 10.92, "volume": 245240.0}, {"date": "2025-05-22", "close": 10.99, "volume": 232227.0}, {"date": "2025-05-23", "close": 10.95, "volume": 95465.0}, {"date": "2025-05-27", "close": 11.09, "volume": 114956.0}, {"date": "2025-05-28", "close": 10.98, "volume": 102097.0}, {"date": "2025-05-29", "close": 11.01, "volume": 118969.0}, {"date": "2025-05-30", "close": 11.02, "volume": 161532.0}, {"date": "2025-06-02", "close": 11.01, "volume": 197658.0}, {"date": "2025-06-03", "close": 11.0, "volume": 230894.0}, {"date": "2025-06-04", "close": 11.0, "volume": 131832.0}, {"date": "2025-06-05", "close": 10.99, "volume": 180081.0}, {"date": "2025-06-06", "close": 10.98, "volume": 134780.0}, {"date": "2025-06-09", "close": 10.95, "volume": 275293.0}, {"date": "2025-06-10", "close": 10.95, "volume": 184215.0}, {"date": "2025-06-11", "close": 11.0, "volume": 149230.0}, {"date": "2025-06-12", "close": 11.01, "volume": 128440.0}, {"date": "2025-06-13", "close": 10.92, "volume": 102582.0}, {"date": "2025-06-16", "close": 10.9, "volume": 166436.0}, {"date": "2025-06-17", "close": 10.94, "volume": 226746.0}, {"date": "2025-06-18", "close": 10.9, "volume": 124524.0}, {"date": "2025-06-20", "close": 10.92, "volume": 160993.0}, {"date": "2025-06-23", "close": 10.97, "volume": 88701.0}, {"date": "2025-06-24", "close": 10.98, "volume": 112214.0}, {"date": "2025-06-25", "close": 11.01, "volume": 334130.0}, {"date": "2025-06-26", "close": 10.96, "volume": 124124.0}, {"date": "2025-06-27", "close": 11.03, "volume": 187196.0}, {"date": "2025-06-30", "close": 11.11, "volume": 175374.0}, {"date": "2025-07-01", "close": 11.14, "volume": 123884.0}, {"date": "2025-07-02", "close": 11.23, "volume": 162238.0}, {"date": "2025-07-03", "close": 11.21, "volume": 49441.0}, {"date": "2025-07-07", "close": 11.13, "volume": 120052.0}, {"date": "2025-07-08", "close": 11.11, "volume": 130687.0}, {"date": "2025-07-09", "close": 11.13, "volume": 142076.0}, {"date": "2025-07-10", "close": 11.1, "volume": 114265.0}, {"date": "2025-07-11", "close": 11.06, "volume": 64668.0}, {"date": "2025-07-14", "close": 11.08, "volume": 118219.0}, {"date": "2025-07-15", "close": 10.98, "volume": 130246.0}, {"date": "2025-07-16", "close": 10.95, "volume": 115180.0}, {"date": "2025-07-17", "close": 10.92, "volume": 149248.0}, {"date": "2025-07-18", "close": 10.82, "volume": 142221.0}, {"date": "2025-07-21", "close": 10.78, "volume": 124813.0}, {"date": "2025-07-22", "close": 10.84, "volume": 128527.0}, {"date": "2025-07-23", "close": 10.84, "volume": 115718.0}, {"date": "2025-07-24", "close": 10.82, "volume": 120776.0}, {"date": "2025-07-25", "close": 10.81, "volume": 100837.0}, {"date": "2025-07-28", "close": 10.86, "volume": 87172.0}, {"date": "2025-07-29", "close": 10.84, "volume": 159764.0}, {"date": "2025-07-30", "close": 10.86, "volume": 97419.0}, {"date": "2025-07-31", "close": 10.96, "volume": 153241.0}, {"date": "2025-08-01", "close": 11.07, "volume": 157663.0}, {"date": "2025-08-04", "close": 11.06, "volume": 87780.0}, {"date": "2025-08-05", "close": 11.09, "volume": 164627.0}, {"date": "2025-08-06", "close": 11.13, "volume": 135749.0}, {"date": "2025-08-07", "close": 11.09, "volume": 169684.0}, {"date": "2025-08-08", "close": 11.04, "volume": 198127.0}, {"date": "2025-08-11", "close": 11.06, "volume": 156795.0}, {"date": "2025-08-12", "close": 11.06, "volume": 129786.0}, {"date": "2025-08-13", "close": 11.15, "volume": 141617.0}, {"date": "2025-08-14", "close": 11.14, "volume": 180314.0}, {"date": "2025-08-15", "close": 11.07, "volume": 137584.0}, {"date": "2025-08-18", "close": 11.0, "volume": 156785.0}, {"date": "2025-08-19", "close": 10.95, "volume": 119399.0}, {"date": "2025-08-20", "close": 10.91, "volume": 233732.0}, {"date": "2025-08-21", "close": 10.86, "volume": 68151.0}, {"date": "2025-08-22", "close": 10.95, "volume": 177353.0}, {"date": "2025-08-25", "close": 10.91, "volume": 203210.0}, {"date": "2025-08-26", "close": 10.92, "volume": 230375.0}, {"date": "2025-08-27", "close": 10.93, "volume": 176561.0}, {"date": "2025-08-28", "close": 10.99, "volume": 218914.0}, {"date": "2025-08-29", "close": 11.07, "volume": 138806.0}, {"date": "2025-09-02", "close": 11.01, "volume": 176128.0}, {"date": "2025-09-03", "close": 11.03, "volume": 211707.0}, {"date": "2025-09-04", "close": 11.04, "volume": 192916.0}, {"date": "2025-09-05", "close": 11.19, "volume": 254099.0}, {"date": "2025-09-08", "close": 11.42, "volume": 248733.0}, {"date": "2025-09-09", "close": 11.49, "volume": 305124.0}, {"date": "2025-09-10", "close": 11.6, "volume": 184711.0}, {"date": "2025-09-11", "close": 11.71, "volume": 106628.0}, {"date": "2025-09-12", "close": 11.71, "volume": 96187.0}, {"date": "2025-09-15", "close": 11.82, "volume": 263405.0}, {"date": "2025-09-16", "close": 11.8, "volume": 254092.0}, {"date": "2025-09-17", "close": 11.81, "volume": 228603.0}, {"date": "2025-09-18", "close": 11.82, "volume": 202546.0}, {"date": "2025-09-19", "close": 11.84, "volume": 89240.0}, {"date": "2025-09-22", "close": 11.79, "volume": 182028.0}, {"date": "2025-09-23", "close": 11.8, "volume": 155486.0}, {"date": "2025-09-24", "close": 11.71, "volume": 197612.0}, {"date": "2025-09-25", "close": 11.72, "volume": 270428.0}, {"date": "2025-09-26", "close": 11.68, "volume": 131030.0}, {"date": "2025-09-29", "close": 11.68, "volume": 222134.0}, {"date": "2025-09-30", "close": 11.65, "volume": 161647.0}, {"date": "2025-10-01", "close": 11.71, "volume": 341515.0}, {"date": "2025-10-02", "close": 11.63, "volume": 374684.0}, {"date": "2025-10-03", "close": 11.54, "volume": 293721.0}, {"date": "2025-10-06", "close": 11.46, "volume": 168067.0}, {"date": "2025-10-07", "close": 11.53, "volume": 158990.0}, {"date": "2025-10-08", "close": 11.61, "volume": 88866.0}, {"date": "2025-10-09", "close": 11.62, "volume": 277777.0}, {"date": "2025-10-10", "close": 11.61, "volume": 163185.0}, {"date": "2025-10-13", "close": 11.66, "volume": 165280.0}, {"date": "2025-10-14", "close": 11.67, "volume": 200382.0}, {"date": "2025-10-15", "close": 11.7, "volume": 268666.0}, {"date": "2025-10-16", "close": 11.6, "volume": 309920.0}, {"date": "2025-10-17", "close": 11.53, "volume": 238477.0}, {"date": "2025-10-20", "close": 11.62, "volume": 221374.0}, {"date": "2025-10-21", "close": 11.63, "volume": 295173.0}, {"date": "2025-10-22", "close": 11.61, "volume": 301393.0}, {"date": "2025-10-23", "close": 11.58, "volume": 255656.0}, {"date": "2025-10-24", "close": 11.67, "volume": 184057.0}, {"date": "2025-10-27", "close": 11.67, "volume": 326663.0}, {"date": "2025-10-28", "close": 11.67, "volume": 328830.0}, {"date": "2025-10-29", "close": 11.65, "volume": 173838.0}, {"date": "2025-10-30", "close": 11.58, "volume": 149112.0}, {"date": "2025-10-31", "close": 11.65, "volume": 192407.0}, {"date": "2025-11-03", "close": 11.57, "volume": 300520.0}, {"date": "2025-11-04", "close": 11.57, "volume": 227906.0}, {"date": "2025-11-05", "close": 11.55, "volume": 288658.0}, {"date": "2025-11-06", "close": 11.54, "volume": 121977.0}, {"date": "2025-11-07", "close": 11.5, "volume": 158776.0}, {"date": "2025-11-10", "close": 11.54, "volume": 170945.0}, {"date": "2025-11-11", "close": 11.57, "volume": 151551.0}, {"date": "2025-11-12", "close": 11.59, "volume": 212289.0}, {"date": "2025-11-13", "close": 11.57, "volume": 132228.0}, {"date": "2025-11-14", "close": 11.45, "volume": 132900.0}, {"date": "2025-11-17", "close": 11.44, "volume": 157335.0}, {"date": "2025-11-18", "close": 11.44, "volume": 158485.0}, {"date": "2025-11-19", "close": 11.38, "volume": 217649.0}, {"date": "2025-11-20", "close": 11.33, "volume": 184383.0}, {"date": "2025-11-21", "close": 11.27, "volume": 388518.0}, {"date": "2025-11-24", "close": 11.29, "volume": 186951.0}, {"date": "2025-11-25", "close": 11.34, "volume": 315716.0}, {"date": "2025-11-26", "close": 11.37, "volume": 270745.0}, {"date": "2025-11-28", "close": 11.41, "volume": 91339.0}, {"date": "2025-12-01", "close": 11.38, "volume": 271984.0}, {"date": "2025-12-02", "close": 11.35, "volume": 397728.0}, {"date": "2025-12-03", "close": 11.44, "volume": 666006.0}, {"date": "2025-12-04", "close": 11.46, "volume": 383962.0}, {"date": "2025-12-05", "close": 11.44, "volume": 200298.0}, {"date": "2025-12-08", "close": 11.43, "volume": 143288.0}, {"date": "2025-12-09", "close": 11.42, "volume": 286724.0}, {"date": "2025-12-10", "close": 11.37, "volume": 268142.0}, {"date": "2025-12-11", "close": 11.42, "volume": 191863.0}, {"date": "2025-12-12", "close": 11.35, "volume": 248852.0}, {"date": "2025-12-15", "close": 11.36, "volume": 285326.0}, {"date": "2025-12-16", "close": 11.33, "volume": 339932.0}, {"date": "2025-12-17", "close": 11.33, "volume": 376769.0}, {"date": "2025-12-18", "close": 11.36, "volume": 369333.0}, {"date": "2025-12-19", "close": 11.4, "volume": 365850.0}, {"date": "2025-12-22", "close": 11.31, "volume": 421358.0}, {"date": "2025-12-23", "close": 11.23, "volume": 638368.0}, {"date": "2025-12-24", "close": 11.26, "volume": 370738.0}, {"date": "2025-12-26", "close": 11.28, "volume": 661031.0}, {"date": "2025-12-29", "close": 11.24, "volume": 650440.0}, {"date": "2025-12-30", "close": 11.31, "volume": 489840.0}, {"date": "2025-12-31", "close": 11.3, "volume": 1013862.0}, {"date": "2026-01-02", "close": 11.35, "volume": 166443.0}, {"date": "2026-01-05", "close": 11.35, "volume": 198029.0}, {"date": "2026-01-06", "close": 11.41, "volume": 208396.0}, {"date": "2026-01-07", "close": 11.5, "volume": 178838.0}, {"date": "2026-01-08", "close": 11.52, "volume": 218535.0}, {"date": "2026-01-09", "close": 11.6, "volume": 181526.0}, {"date": "2026-01-12", "close": 11.6, "volume": 118067.0}, {"date": "2026-01-13", "close": 11.65, "volume": 203287.0}, {"date": "2026-01-14", "close": 11.7, "volume": 222982.0}, {"date": "2026-01-15", "close": 11.68, "volume": 207656.0}, {"date": "2026-01-16", "close": 11.68, "volume": 129933.0}, {"date": "2026-01-20", "close": 11.61, "volume": 262892.0}, {"date": "2026-01-21", "close": 11.51, "volume": 192308.0}, {"date": "2026-01-22", "close": 11.45, "volume": 209685.0}, {"date": "2026-01-23", "close": 11.44, "volume": 214467.0}, {"date": "2026-01-26", "close": 11.38, "volume": 264183.0}, {"date": "2026-01-27", "close": 11.59, "volume": 338541.0}, {"date": "2026-01-28", "close": 11.67, "volume": 269167.0}, {"date": "2026-01-29", "close": 11.63, "volume": 341431.0}, {"date": "2026-01-30", "close": 11.73, "volume": 245698.0}, {"date": "2026-02-02", "close": 11.73, "volume": 296686.0}, {"date": "2026-02-03", "close": 11.78, "volume": 506625.0}, {"date": "2026-02-04", "close": 11.7, "volume": 276392.0}, {"date": "2026-02-05", "close": 11.7, "volume": 180720.0}, {"date": "2026-02-06", "close": 11.64, "volume": 301132.0}, {"date": "2026-02-09", "close": 11.7, "volume": 178098.0}, {"date": "2026-02-10", "close": 11.73, "volume": 182936.0}, {"date": "2026-02-11", "close": 11.72, "volume": 211569.0}, {"date": "2026-02-12", "close": 11.7, "volume": 227485.0}, {"date": "2026-02-13", "close": 11.69, "volume": 229536.0}, {"date": "2026-02-17", "close": 11.7, "volume": 127217.0}, {"date": "2026-02-18", "close": 11.7, "volume": 203970.0}, {"date": "2026-02-19", "close": 11.73, "volume": 151108.0}, {"date": "2026-02-20", "close": 11.74, "volume": 235297.0}, {"date": "2026-02-23", "close": 11.79, "volume": 258593.0}, {"date": "2026-02-24", "close": 11.86, "volume": 703040.0}, {"date": "2026-02-25", "close": 11.78, "volume": 385437.0}, {"date": "2026-02-26", "close": 11.75, "volume": 594383.0}, {"date": "2026-02-27", "close": 11.87, "volume": 534112.0}, {"date": "2026-03-02", "close": 11.84, "volume": 358111.0}, {"date": "2026-03-03", "close": 11.77, "volume": 338083.0}, {"date": "2026-03-04", "close": 11.73, "volume": 571817.0}, {"date": "2026-03-05", "close": 11.65, "volume": 239570.0}, {"date": "2026-03-06", "close": 11.65, "volume": 290983.0}, {"date": "2026-03-09", "close": 11.59, "volume": 369676.0}, {"date": "2026-03-10", "close": 11.59, "volume": 356801.0}, {"date": "2026-03-11", "close": 11.5, "volume": 384156.0}, {"date": "2026-03-12", "close": 11.39, "volume": 359350.0}, {"date": "2026-03-13", "close": 11.35, "volume": 328478.0}, {"date": "2026-03-16", "close": 11.35, "volume": 323761.0}, {"date": "2026-03-17", "close": 11.33, "volume": 361307.0}, {"date": "2026-03-18", "close": 11.35, "volume": 237048.0}, {"date": "2026-03-19", "close": 11.29, "volume": 442318.0}, {"date": "2026-03-20", "close": 11.17, "volume": 317603.0}, {"date": "2026-03-23", "close": 11.15, "volume": 338804.0}, {"date": "2026-03-24", "close": 10.94, "volume": 767438.0}, {"date": "2026-03-25", "close": 11.07, "volume": 360415.0}, {"date": "2026-03-26", "close": 10.98, "volume": 374066.0}, {"date": "2026-03-27", "close": 10.91, "volume": 406863.0}, {"date": "2026-03-30", "close": 10.85, "volume": 672213.0}, {"date": "2026-03-31", "close": 10.98, "volume": 729922.0}, {"date": "2026-04-01", "close": 11.08, "volume": 778570.0}, {"date": "2026-04-02", "close": 11.07, "volume": 598560.0}, {"date": "2026-04-06", "close": 10.97, "volume": 432235.0}, {"date": "2026-04-07", "close": 11.14, "volume": 484197.0}, {"date": "2026-04-08", "close": 11.42, "volume": 574592.0}, {"date": "2026-04-09", "close": 11.46, "volume": 569324.0}, {"date": "2026-04-10", "close": 11.42, "volume": 397358.0}, {"date": "2026-04-13", "close": 11.48, "volume": 615271.0}, {"date": "2026-04-14", "close": 11.54, "volume": 471439.0}, {"date": "2026-04-15", "close": 11.52, "volume": 408435.0}, {"date": "2026-04-16", "close": 11.51, "volume": 233773.0}, {"date": "2026-04-17", "close": 11.54, "volume": 306537.0}, {"date": "2026-04-20", "close": 11.51, "volume": 238411.0}, {"date": "2026-04-21", "close": 11.46, "volume": 303153.0}, {"date": "2026-04-22", "close": 11.44, "volume": 302888.0}, {"date": "2026-04-23", "close": 11.42, "volume": 233204.0}, {"date": "2026-04-24", "close": 11.44, "volume": 223719.0}, {"date": "2026-04-27", "close": 11.45, "volume": 287856.0}, {"date": "2026-04-28", "close": 11.37, "volume": 247091.0}, {"date": "2026-04-29", "close": 11.26, "volume": 336502.0}, {"date": "2026-04-30", "close": 11.32, "volume": 413162.0}, {"date": "2026-05-01", "close": 11.28, "volume": 438016.0}, {"date": "2026-05-04", "close": 11.2, "volume": 573549.0}, {"date": "2026-05-05", "close": 11.45, "volume": 413066.0}, {"date": "2026-05-06", "close": 11.52, "volume": 731953.0}, {"date": "2026-05-07", "close": 11.52, "volume": 274148.0}, {"date": "2026-05-08", "close": 11.54, "volume": 251357.0}, {"date": "2026-05-11", "close": 11.51, "volume": 252212.0}, {"date": "2026-05-12", "close": 11.44, "volume": 389571.0}, {"date": "2026-05-13", "close": 11.38, "volume": 372072.0}, {"date": "2026-05-14", "close": 11.36, "volume": 235040.0}, {"date": "2026-05-15", "close": 11.23, "volume": 407113.0}, {"date": "2026-05-18", "close": 11.1, "volume": 390807.0}, {"date": "2026-05-19", "close": 11.05, "volume": 511052.0}, {"date": "2026-05-20", "close": 11.15, "volume": 409357.0}, {"date": "2026-05-21", "close": 11.1, "volume": 294875.0}, {"date": "2026-05-22", "close": 11.16, "volume": 371302.0}, {"date": "2026-05-26", "close": 11.31, "volume": 299480.0}, {"date": "2026-05-27", "close": 11.41, "volume": 439414.0}, {"date": "2026-05-28", "close": 11.43, "volume": 276526.0}, {"date": "2026-05-29", "close": 11.45, "volume": 391420.0}, {"date": "2026-06-01", "close": 11.4, "volume": 419679.0}, {"date": "2026-06-02", "close": 11.43, "volume": 502063.0}, {"date": "2026-06-03", "close": 11.38, "volume": 301308.0}, {"date": "2026-06-04", "close": 11.42, "volume": 402555.0}, {"date": "2026-06-05", "close": 11.32, "volume": 428410.0}, {"date": "2026-06-08", "close": 11.27, "volume": 424895.0}, {"date": "2026-06-09", "close": 11.41, "volume": 660037.0}, {"date": "2026-06-10", "close": 11.38, "volume": 434707.0}, {"date": "2026-06-11", "close": 11.48, "volume": 323281.0}, {"date": "2026-06-12", "close": 11.42, "volume": 208170.0}, {"date": "2026-06-15", "close": 11.44, "volume": 404032.0}, {"date": "2026-06-16", "close": 11.42, "volume": 286776.0}, {"date": "2026-06-17", "close": 11.36, "volume": 502852.0}, {"date": "2026-06-18", "close": 11.44, "volume": 361189.0}, {"date": "2026-06-22", "close": 11.44, "volume": 316508.0}, {"date": "2026-06-23", "close": 11.48, "volume": 309056.0}, {"date": "2026-06-24", "close": 11.52, "volume": 344198.0}, {"date": "2026-06-25", "close": 11.48, "volume": 329579.0}, {"date": "2026-06-26", "close": 11.6, "volume": 370305.0}, {"date": "2026-06-29", "close": 11.62, "volume": 297107.0}, {"date": "2026-06-30", "close": 11.6, "volume": 336766.0}, {"date": "2026-07-01", "close": 11.59, "volume": 436832.0}, {"date": "2026-07-02", "close": 11.62, "volume": 292481.0}, {"date": "2026-07-06", "close": 11.62, "volume": 386314.0}, {"date": "2026-07-07", "close": 11.59, "volume": 496085.0}, {"date": "2026-07-08", "close": 11.56, "volume": 327512.0}, {"date": "2026-07-09", "close": 11.6, "volume": 466744.0}, {"date": "2026-07-10", "close": 11.57, "volume": 323036.0}, {"date": "2026-07-13", "close": 11.56, "volume": 298051.0}, {"date": "2026-07-14", "close": 11.64, "volume": 667463.0}, {"date": "2026-07-15", "close": 11.59, "volume": 396478.0}, {"date": "2026-07-16", "close": 11.57, "volume": 322113.0}, {"date": "2026-07-17", "close": 11.53, "volume": 246132.0}, {"date": "2026-07-20", "close": 11.54, "volume": 290697.0}, {"date": "2026-07-21", "close": 11.44, "volume": 451587.0}, {"date": "2026-07-22", "close": 11.39, "volume": 454165.0}, {"date": "2026-07-23", "close": 11.25, "volume": 450292.0}, {"date": "2026-07-24", "close": 11.23, "volume": 587555.0}, {"date": "2026-07-27", "close": 11.28, "volume": 275870.0}, {"date": "2026-07-28", "close": 11.29, "volume": 270720.0}, {"date": "2026-07-29", "close": 11.3, "volume": 221327.0}, {"date": "2026-07-30", "close": 11.25, "volume": 324994.0}, {"date": "2026-07-31", "close": 11.2, "volume": 405809.0}, {"date": "2026-08-03", "close": 11.22, "volume": 324422.0}, {"date": "2026-08-04", "close": 11.26, "volume": 314060.0}, {"date": "2026-08-05", "close": 11.29, "volume": 424456.0}, {"date": "2026-08-06", "close": 11.3, "volume": 330543.0}, {"date": "2026-08-07", "close": 11.37, "volume": 433363.0}], "refreshing": true}