{"ticker": "MUA", "overview": {"cik": "901243", "ticker": "MUA", "name": "BLACKROCK MUNIASSETS FUND, INC.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342616", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335640", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-29", "title": "Form POS EX", "accession": "0001193125-26-324208", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-29", "title": "Form 424B2", "accession": "0001193125-26-324197", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002346", "price_sensitive": false}, {"form": "497AD", "date": "2026-07-17", "title": "BLACKROCK MUNIASSETS FUND, INC (MUA)", "accession": "0001193125-26-308007", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-07-14", "title": "BLACKROCK MUNIASSETS FUND, INC", "accession": "0001193125-26-303408", "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": "0001410368-26-066815", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-2", "date": "2026-05-22", "title": "BLACKROCK MUNIASSETS FUND, INC", "accession": "0001193125-26-237036", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIASSETS FUND, INC.", "accession": "0001193125-26-145046", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031827", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIASSETS FUND, INC [MUA]", "accession": "0001193125-26-082689", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072682", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072680", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072676", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072646", "price_sensitive": false}, {"form": "425", "date": "2026-02-23", "title": "LT MUNICIPAL ADV. TRUST (BTA/MUA) - 425", "accession": "0001193125-26-064401", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036280", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035811", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035793", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043499", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-17", "title": "BLACKROCK MUNIASSETS FUND, INC.", "accession": "0001193125-25-242071", "price_sensitive": false}]}, "description": "BLACKROCK MUNIASSETS FUND, INC. trades as MUA on the NYSE and is registered in the United States. Privy Trades holds 59 insider filings for the company, from December 2007 to October 2024. Across those, 12 insiders disclosed 21 open-market purchases totalling $776.06K against 5 sales totalling $446.76K. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 776056.3742000001, "sell_n": 5, "sell_sum": 446761.5236, "net": 329294.85060000006, "insiders": 12, "first_date": "2007-12-20", "last_date": "2024-10-29"}, "metrics": {"ticker": "MUA", "has_prices": true, "as_of": "2026-08-07", "last": 10.26, "prev_close": 10.18, "change": 0.08000000000000007, "change_pct": 0.007858546168958749, "session_volume": 356394.0, "vwap_5": 10.159764706122013, "vwap_20": 10.424613555028237, "vwap_60": 10.558062924472594, "vwap_250": 10.732613608892104, "high_52w": 11.23, "low_52w": 10.08, "avg_volume_20": 298301.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-342616", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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 MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141904/000119312526342616/0001193125-26-342616-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "HOUSE-2026-20034262-T2", "src": "CONGRESS", "ticker": "MUA", "cik": "", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "Family Revocable Trust\nJT Blackrock MuniAssets Fund, Inc\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps MUA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332151}, {"id": "0001193125-26-072646", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 102.24900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526072646/0001193125-26-072646-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001193125-26-072676", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999.768, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526072676/0001193125-26-072676-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001193125-26-072680", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12042.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526072680/0001193125-26-072680-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001193125-26-072682", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2961.6525099, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526072682/0001193125-26-072682-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001193125-26-035793", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Kevin Maloney", "who_key": "Maloney Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4260.4721549999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526035793/0001193125-26-035793-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001193125-26-035811", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 7875.619767, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526035811/0001193125-26-035811-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001193125-26-036280", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 11635.213167, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000119312526036280/0001193125-26-036280-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0000950170-25-013482", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Kevin Maloney", "who_key": "Maloney Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 401.28517, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017025013482/0000950170-25-013482-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922551}, {"id": "0000950170-25-013551", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3416.5340300000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017025013551/0000950170-25-013551-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922551}, {"id": "0000950170-25-013559", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2628.16736, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017025013559/0000950170-25-013559-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922551}, {"id": "0000950170-24-118917", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114.59899999999999, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA lands a director's $114", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017024118917/0000950170-24-118917-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057911}, {"id": "0001140361-24-019648", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000114036124019648/0001140361-24-019648-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347351}, {"id": "0000950170-24-010713", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 423.740036, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017024010713/0000950170-24-010713-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449591}, {"id": "0000950170-24-010735", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1558.2851190000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017024010735/0000950170-24-010735-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449591}, {"id": "0000950170-24-010761", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Kevin Maloney", "who_key": "Maloney Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 373.88897299999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017024010761/0000950170-24-010761-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449591}, {"id": "0000070858-23-000321", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": 57023.48, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000321/0000070858-23-000321-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499991}, {"id": "0000070858-23-000322", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": "NON-SIGNAL", "amount": 58460.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000322/0000070858-23-000322-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499991}, {"id": "0000070858-23-000300", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": 448500.45, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000300/0000070858-23-000300-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0000070858-23-000301", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": "SELL", "amount": 198278.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $198K of MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000301/0000070858-23-000301-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0000070858-23-000302", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": "SELL", "amount": 176688.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $177K of MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000302/0000070858-23-000302-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0000899243-23-003410", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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 MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000089924323003410/0000899243-23-003410-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975191}, {"id": "0000899243-23-003429", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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 MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000089924323003429/0000899243-23-003429-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975191}, {"id": "0000899243-23-003452", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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 MUA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000089924323003452/0000899243-23-003452-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975191}, {"id": "0001140361-24-049494", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": 51083.3229, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $51K into MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000114036124049494/0001140361-24-049494-index.htm", "trade_date": "2022-06-24", "timestamp": "2022-06-24", "mins": 2293431}, {"id": "0001209191-19-004050", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1227.6000000000001, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119004050/0001209191-19-004050-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100631}, {"id": "0001209191-19-003875", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137.10000000000002, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119003875/0001209191-19-003875-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102071}, {"id": "0001209191-18-063403", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33460.200000000004, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118063403/0001209191-18-063403-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143831}, {"id": "0001209191-18-028784", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Catherine A. Lynch", "who_key": "Lynch Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9987.782299999999, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118028784/0001209191-18-028784-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463511}], "recent_buys": [{"id": "0000950170-24-118917", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114.59899999999999, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA lands a director's $114", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000095017024118917/0000950170-24-118917-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057911}, {"id": "0000070858-23-000321", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": 57023.48, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000321/0000070858-23-000321-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499991}, {"id": "0000070858-23-000300", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": 448500.45, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000300/0000070858-23-000300-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001140361-24-049494", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS 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": 51083.3229, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $51K into MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000114036124049494/0001140361-24-049494-index.htm", "trade_date": "2022-06-24", "timestamp": "2022-06-24", "mins": 2293431}, {"id": "0001209191-19-004050", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1227.6000000000001, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119004050/0001209191-19-004050-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100631}, {"id": "0001209191-19-003875", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137.10000000000002, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119003875/0001209191-19-003875-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102071}, {"id": "0001209191-18-063403", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33460.200000000004, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118063403/0001209191-18-063403-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143831}, {"id": "0001209191-18-028784", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Catherine A. Lynch", "who_key": "Lynch Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9987.782299999999, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying MUA", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118028784/0001209191-18-028784-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463511}, {"id": "0001209191-15-003321", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1392.99, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919115003321/0001209191-15-003321-index.htm", "trade_date": "2015-01-08", "timestamp": "2015-01-08", "mins": 6215991}, {"id": "0001209191-13-032086", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8990.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919113032086/0001209191-13-032086-index.htm", "trade_date": "2013-06-12", "timestamp": "2013-06-12", "mins": 7043991}, {"id": "0001209191-13-017293", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 26179.8, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919113017293/0001209191-13-017293-index.htm", "trade_date": "2013-03-15", "timestamp": "2013-03-15", "mins": 7172151}, {"id": "0001209191-13-016856", "src": "INSIDERS", "ticker": "MUA", "cik": "901243", "company": "BLACKROCK MUNIASSETS FUND, INC.", "company_raw": "BLACKROCK MUNIASSETS FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 26800.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MUA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919113016856/0001209191-13-016856-index.htm", "trade_date": "2013-03-14", "timestamp": "2013-03-14", "mins": 7173591}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackrock MuniAssets Fund, Inc Common Stock", "new_value": "BLACKROCK MUNIASSETS FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000901243", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000901243", "applied": 1, "detected_at": "2026-10-26T02:18:10.143622"}]}, "key_people": [{"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": 556607.2529, "sold": 374966.5, "net": 181640.75289999996, "trades": 5, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 57023.48, "date": "2023-12-27", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000321/0000070858-23-000321-index.htm"}, {"action": "BUY", "amount": 448500.45, "date": "2023-11-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000300/0000070858-23-000300-index.htm"}, {"action": "SELL", "amount": 198278.5, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000301/0000070858-23-000301-index.htm"}, {"action": "SELL", "amount": 176688.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000302/0000070858-23-000302-index.htm"}, {"action": "BUY", "amount": 51083.3229, "date": "2022-06-24", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000114036124049494/0001140361-24-049494-index.htm"}], "latest": {"action": "BUY", "amount": 57023.48, "date": "2023-12-27", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000007085823000321/0000070858-23-000321-index.htm"}}, {"who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 107586.5, "sold": 22425.0, "net": 85161.5, "trades": 7, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 33460.200000000004, "date": "2018-12-17", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118063403/0001209191-18-063403-index.htm"}, {"action": "SELL", "amount": 22425.0, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919116112862/0001209191-16-112862-index.htm"}, {"action": "BUY", "amount": 8990.0, "date": "2013-06-12", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919113032086/0001209191-13-032086-index.htm"}, {"action": "BUY", "amount": 26179.8, "date": "2013-03-15", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919113017293/0001209191-13-017293-index.htm"}, {"action": "BUY", "amount": 26800.0, "date": "2013-03-14", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919113016856/0001209191-13-016856-index.htm"}, {"action": "BUY", "amount": 6506.5, "date": "2012-04-18", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919112023778/0001209191-12-023778-index.htm"}, {"action": "BUY", "amount": 5650.0, "date": "2011-08-08", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919111043209/0001209191-11-043209-index.htm"}], "latest": {"action": "BUY", "amount": 33460.200000000004, "date": "2018-12-17", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118063403/0001209191-18-063403-index.htm"}}, {"who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Officer of the Advisor", "person_type": "EXEC", "person_label": "Execs", "bought": 72881.6, "sold": 36132.0, "net": 36749.600000000006, "trades": 2, "top_score": 47.4, "lean": "buying", "history": [{"action": "SELL", "amount": 36132.0, "date": "2009-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919109022454/0001209191-09-022454-index.htm"}, {"action": "BUY", "amount": 72881.6, "date": "2008-04-30", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000100547708004594/0001005477-08-004594-index.htm"}], "latest": {"action": "SELL", "amount": 36132.0, "date": "2009-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919109022454/0001209191-09-022454-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20849.850000000002, "sold": 0, "net": 20849.850000000002, "trades": 1, "top_score": 31.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20849.850000000002, "date": "2012-09-19", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919112046208/0001209191-12-046208-index.htm"}], "latest": {"action": "BUY", "amount": 20849.850000000002, "date": "2012-09-19", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919112046208/0001209191-12-046208-index.htm"}}, {"who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2614.7000000000003, "sold": 13238.0236, "net": -10623.3236, "trades": 4, "top_score": 34.2, "lean": "selling", "history": [{"action": "BUY", "amount": 1227.6000000000001, "date": "2019-01-16", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119004050/0001209191-19-004050-index.htm"}, {"action": "BUY", "amount": 137.10000000000002, "date": "2019-01-15", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119003875/0001209191-19-003875-index.htm"}, {"action": "SELL", "amount": 13238.0236, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919114074409/0001209191-14-074409-index.htm"}, {"action": "BUY", "amount": 1250.0, "date": "2010-01-15", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919110003610/0001209191-10-003610-index.htm"}], "latest": {"action": "BUY", "amount": 1227.6000000000001, "date": "2019-01-16", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919119004050/0001209191-19-004050-index.htm"}}, {"who": "Catherine A. Lynch", "who_key": "Lynch Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9987.782299999999, "sold": 0, "net": 9987.782299999999, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9987.782299999999, "date": "2018-05-09", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118028784/0001209191-18-028784-index.htm"}], "latest": {"action": "BUY", "amount": 9987.782299999999, "date": "2018-05-09", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000120919118028784/0001209191-18-028784-index.htm"}}, {"who": "Jerrold B. Harris", "who_key": "Harris Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1403.0, "sold": 0, "net": 1403.0, "trades": 1, "top_score": 19.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1403.0, "date": "2008-02-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000100547708000995/0001005477-08-000995-index.htm"}], "latest": {"action": "BUY", "amount": 1403.0, "date": "2008-02-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/901243/000100547708000995/0001005477-08-000995-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342616", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335640", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-29", "title": "Form POS EX", "accession": "0001193125-26-324208", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-29", "title": "Form 424B2", "accession": "0001193125-26-324197", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002346", "price_sensitive": false}, {"form": "497AD", "date": "2026-07-17", "title": "BLACKROCK MUNIASSETS FUND, INC (MUA)", "accession": "0001193125-26-308007", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-07-14", "title": "BLACKROCK MUNIASSETS FUND, INC", "accession": "0001193125-26-303408", "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": "0001410368-26-066815", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-2", "date": "2026-05-22", "title": "BLACKROCK MUNIASSETS FUND, INC", "accession": "0001193125-26-237036", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIASSETS FUND, INC.", "accession": "0001193125-26-145046", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031827", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIASSETS FUND, INC [MUA]", "accession": "0001193125-26-082689", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072682", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072680", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072676", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072646", "price_sensitive": false}, {"form": "425", "date": "2026-02-23", "title": "LT MUNICIPAL ADV. TRUST (BTA/MUA) - 425", "accession": "0001193125-26-064401", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036280", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035811", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035793", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043499", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-17", "title": "BLACKROCK MUNIASSETS FUND, INC.", "accession": "0001193125-25-242071", "price_sensitive": false}], "performance": {"ticker": "MUA", "has_prices": true, "summary": {"n": 21, "avg": -0.2667984422315305, "win_rate": 0.047619047619047616, "best": 0.025999999999999978, "worst": -0.34188582424631175, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114.59899999999999, "date": "2024-10-29", "score": 15.6, "ref_price": 11.42, "return": -0.10157618213660247}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57023.48, "date": "2023-12-27", "score": 48.7, "ref_price": 10.53, "return": -0.025641025641025602}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 448500.45, "date": "2023-11-20", "score": 44.3, "ref_price": 10.0, "return": 0.025999999999999978}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51083.3229, "date": "2022-06-24", "score": 33.1, "ref_price": 11.87, "return": -0.13563605728727882}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1227.6000000000001, "date": "2019-01-16", "score": 34.2, "ref_price": 13.82, "return": -0.2575976845151954}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137.10000000000002, "date": "2019-01-15", "score": 15.7, "ref_price": 13.59, "return": -0.24503311258278146}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33460.200000000004, "date": "2018-12-17", "score": 37.7, "ref_price": 12.79, "return": -0.19781078967943702}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9987.782299999999, "date": "2018-05-09", "score": 27.5, "ref_price": 13.17, "return": -0.22095671981776766}, {"who": "KESTER W CARL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1392.99, "date": "2015-01-08", "score": 19.5, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8990.0, "date": "2013-06-12", "score": 24.2, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26179.8, "date": "2013-03-15", "score": 37.2, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26800.0, "date": "2013-03-14", "score": 42.3, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20849.850000000002, "date": "2012-09-19", "score": 31.1, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6506.5, "date": "2012-04-18", "score": 35.5, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5650.0, "date": "2011-08-08", "score": 19.9, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1250.0, "date": "2010-01-15", "score": 19.2, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "Hayes Peter", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of the Advisor", "amount": 72881.6, "date": "2008-04-30", "score": 47.4, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "FABOZZI FRANK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138.1, "date": "2008-03-27", "score": 15.7, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "Harris Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1403.0, "date": "2008-02-11", "score": 19.6, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1237.0, "date": "2007-12-21", "score": 19.2, "ref_price": 15.59, "return": -0.34188582424631175}, {"who": "Beckwith George Nicholas III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1243.0, "date": "2007-12-20", "score": 19.2, "ref_price": 15.59, "return": -0.34188582424631175}]}, "price_series": [{"date": "2016-08-01", "close": 15.59, "volume": 48239.0}, {"date": "2016-08-02", "close": 15.3938, "volume": 73788.0}, {"date": "2016-08-03", "close": 15.64, "volume": 52127.0}, {"date": "2016-08-04", "close": 15.58, "volume": 59823.0}, {"date": "2016-08-05", "close": 15.69, "volume": 36240.0}, {"date": "2016-08-08", "close": 15.6, "volume": 34915.0}, {"date": "2016-08-09", "close": 15.68, "volume": 30426.0}, {"date": "2016-08-10", "close": 15.67, "volume": 28443.0}, {"date": "2016-08-11", "close": 15.5701, "volume": 21059.0}, {"date": "2016-08-12", "close": 15.6999, "volume": 30919.0}, {"date": "2016-08-15", "close": 15.72, "volume": 73692.0}, {"date": "2016-08-16", "close": 15.62, "volume": 46771.0}, {"date": "2016-08-17", "close": 15.65, "volume": 44855.0}, {"date": "2016-08-18", "close": 15.62, "volume": 31244.0}, {"date": "2016-08-19", "close": 15.61, "volume": 21184.0}, {"date": "2016-08-22", "close": 15.6, "volume": 55174.0}, {"date": "2016-08-23", "close": 15.65, "volume": 51606.0}, {"date": "2016-08-24", "close": 15.69, "volume": 33227.0}, {"date": "2016-08-25", "close": 15.52, "volume": 47262.0}, {"date": "2016-08-26", "close": 15.38, "volume": 49104.0}, {"date": "2016-08-29", "close": 15.48, "volume": 108053.0}, {"date": "2016-08-30", "close": 15.55, "volume": 57090.0}, {"date": "2016-08-31", "close": 15.48, "volume": 43884.0}, {"date": "2016-09-01", "close": 15.42, "volume": 45969.0}, {"date": "2016-09-02", "close": 15.44, "volume": 45040.0}, {"date": "2016-09-06", "close": 15.57, "volume": 61099.0}, {"date": "2016-09-07", "close": 15.45, "volume": 80628.0}, {"date": "2016-09-08", "close": 15.4645, "volume": 46361.0}, {"date": "2016-09-09", "close": 15.11, "volume": 100614.0}, {"date": "2016-09-12", "close": 15.09, "volume": 57325.0}, {"date": "2016-09-13", "close": 15.0, "volume": 82839.0}, {"date": "2016-09-14", "close": 15.12, "volume": 49907.0}, {"date": "2016-09-15", "close": 15.09, "volume": 38033.0}, {"date": "2016-09-16", "close": 14.99, "volume": 31772.0}, {"date": "2016-09-19", "close": 15.0134, "volume": 31505.0}, {"date": "2016-09-20", "close": 15.12, "volume": 46590.0}, {"date": "2016-09-21", "close": 15.1673, "volume": 35556.0}, {"date": "2016-09-22", "close": 15.35, "volume": 62364.0}, {"date": "2016-09-23", "close": 15.32, "volume": 42438.0}, {"date": "2016-09-26", "close": 15.2862, "volume": 25106.0}, {"date": "2016-09-27", "close": 15.31, "volume": 44404.0}, {"date": "2016-09-28", "close": 15.4298, "volume": 40581.0}, {"date": "2016-09-29", "close": 15.3, "volume": 20562.0}, {"date": "2016-09-30", "close": 15.37, "volume": 31862.0}, {"date": "2016-10-03", "close": 15.3, "volume": 47860.0}, {"date": "2016-10-04", "close": 15.0925, "volume": 39774.0}, {"date": "2016-10-05", "close": 15.06, "volume": 69496.0}, {"date": "2016-10-06", "close": 15.1, "volume": 59390.0}, {"date": "2016-10-07", "close": 14.9999, "volume": 57327.0}, {"date": "2016-10-10", "close": 14.9812, "volume": 26501.0}, {"date": "2016-10-11", "close": 14.93, "volume": 49032.0}, {"date": "2016-10-12", "close": 14.77, "volume": 56970.0}, {"date": "2016-10-13", "close": 14.43, "volume": 105839.0}, {"date": "2016-10-14", "close": 14.15, "volume": 90651.0}, {"date": "2016-10-17", "close": 14.0199, "volume": 155719.0}, {"date": "2016-10-18", "close": 14.15, "volume": 118897.0}, {"date": "2016-10-19", "close": 14.38, "volume": 33458.0}, {"date": "2016-10-20", "close": 14.39, "volume": 36497.0}, {"date": "2016-10-21", "close": 14.42, "volume": 68929.0}, {"date": "2016-10-24", "close": 14.49, "volume": 65078.0}, {"date": "2016-10-25", "close": 14.62, "volume": 70007.0}, {"date": "2016-10-26", "close": 14.49, "volume": 48237.0}, {"date": "2016-10-27", "close": 14.3801, "volume": 66233.0}, {"date": "2016-10-28", "close": 14.34, "volume": 28677.0}, {"date": "2016-10-31", "close": 14.34, "volume": 51049.0}, {"date": "2016-11-01", "close": 14.36, "volume": 37085.0}, {"date": "2016-11-02", "close": 14.45, "volume": 38784.0}, {"date": "2016-11-03", "close": 14.39, "volume": 57335.0}, {"date": "2016-11-04", "close": 14.42, "volume": 26821.0}, {"date": "2016-11-07", "close": 14.39, "volume": 46302.0}, {"date": "2016-11-08", "close": 14.3607, "volume": 27985.0}, {"date": "2016-11-09", "close": 14.25, "volume": 39042.0}, {"date": "2016-11-10", "close": 13.78, "volume": 109725.0}, {"date": "2016-11-11", "close": 13.6, "volume": 115866.0}, {"date": "2016-11-14", "close": 13.25, "volume": 312686.0}, {"date": "2016-11-15", "close": 13.48, "volume": 104914.0}, {"date": "2016-11-16", "close": 13.49, "volume": 123802.0}, {"date": "2016-11-17", "close": 13.39, "volume": 97231.0}, {"date": "2016-11-18", "close": 13.34, "volume": 85579.0}, {"date": "2016-11-21", "close": 13.53, "volume": 88032.0}, {"date": "2016-11-22", "close": 13.48, "volume": 63808.0}, {"date": "2016-11-23", "close": 13.36, "volume": 63129.0}, {"date": "2016-11-25", "close": 13.31, "volume": 35593.0}, {"date": "2016-11-28", "close": 13.38, "volume": 143555.0}, {"date": "2016-11-29", "close": 13.43, "volume": 77624.0}, {"date": "2016-11-30", "close": 13.421, "volume": 70420.0}, {"date": "2016-12-01", "close": 13.2, "volume": 121725.0}, {"date": "2016-12-02", "close": 13.16, "volume": 135985.0}, {"date": "2016-12-05", "close": 13.17, "volume": 82349.0}, {"date": "2016-12-06", "close": 13.35, "volume": 51429.0}, {"date": "2016-12-07", "close": 13.5, "volume": 179364.0}, {"date": "2016-12-08", "close": 13.33, "volume": 108601.0}, {"date": "2016-12-09", "close": 13.2, "volume": 210372.0}, {"date": "2016-12-12", "close": 13.13, "volume": 137864.0}, {"date": "2016-12-13", "close": 13.25, "volume": 96363.0}, {"date": "2016-12-14", "close": 13.3, "volume": 108093.0}, {"date": "2016-12-15", "close": 13.17, "volume": 143464.0}, {"date": "2016-12-16", "close": 13.26, "volume": 89487.0}, {"date": "2016-12-19", "close": 13.25, "volume": 131999.0}, {"date": "2016-12-20", "close": 13.26, "volume": 81903.0}, {"date": "2016-12-21", "close": 13.24, "volume": 90241.0}, {"date": "2016-12-22", "close": 13.23, "volume": 174968.0}, {"date": "2016-12-23", "close": 13.2, "volume": 75721.0}, {"date": "2016-12-27", "close": 13.27, "volume": 160061.0}, {"date": "2016-12-28", "close": 13.35, "volume": 121262.0}, {"date": "2016-12-29", "close": 13.41, "volume": 76242.0}, {"date": "2016-12-30", "close": 13.47, "volume": 104657.0}, {"date": "2017-01-03", "close": 13.52, "volume": 70464.0}, {"date": "2017-01-04", "close": 13.61, "volume": 68398.0}, {"date": "2017-01-05", "close": 13.65, "volume": 47283.0}, {"date": "2017-01-06", "close": 13.6, "volume": 78125.0}, {"date": "2017-01-09", "close": 13.69, "volume": 106427.0}, {"date": "2017-01-10", "close": 13.76, "volume": 54760.0}, {"date": "2017-01-11", "close": 13.75, "volume": 77294.0}, {"date": "2017-01-12", "close": 13.82, "volume": 59811.0}, {"date": "2017-01-13", "close": 13.83, "volume": 44825.0}, {"date": "2017-01-17", "close": 13.83, "volume": 31281.0}, {"date": "2017-01-18", "close": 13.92, "volume": 90892.0}, {"date": "2017-01-19", "close": 13.85, "volume": 73133.0}, {"date": "2017-01-20", "close": 13.85, "volume": 61894.0}, {"date": "2017-01-23", "close": 13.96, "volume": 28737.0}, {"date": "2017-01-24", "close": 13.94, "volume": 74112.0}, {"date": "2017-01-25", "close": 13.93, "volume": 47102.0}, {"date": "2017-01-26", "close": 13.93, "volume": 59023.0}, {"date": "2017-01-27", "close": 14.06, "volume": 76197.0}, {"date": "2017-01-30", "close": 14.03, "volume": 43146.0}, {"date": "2017-01-31", "close": 14.13, "volume": 49019.0}, {"date": "2017-02-01", "close": 14.0564, "volume": 46732.0}, {"date": "2017-02-02", "close": 14.0506, "volume": 44105.0}, {"date": "2017-02-03", "close": 14.1, "volume": 28838.0}, {"date": "2017-02-06", "close": 14.15, "volume": 58946.0}, {"date": "2017-02-07", "close": 14.11, "volume": 50512.0}, {"date": "2017-02-08", "close": 14.18, "volume": 42374.0}, {"date": "2017-02-09", "close": 14.15, "volume": 37357.0}, {"date": "2017-02-10", "close": 14.2, "volume": 44009.0}, {"date": "2017-02-13", "close": 14.14, "volume": 59829.0}, {"date": "2017-02-14", "close": 14.14, "volume": 62745.0}, {"date": "2017-02-15", "close": 14.04, "volume": 78613.0}, {"date": "2017-02-16", "close": 14.1599, "volume": 88146.0}, {"date": "2017-02-17", "close": 14.19, "volume": 47187.0}, {"date": "2017-02-21", "close": 14.2, "volume": 41177.0}, {"date": "2017-02-22", "close": 14.16, "volume": 46323.0}, {"date": "2017-02-23", "close": 14.18, "volume": 56310.0}, {"date": "2017-02-24", "close": 14.24, "volume": 48963.0}, {"date": "2017-02-27", "close": 14.177, "volume": 15576.0}, {"date": "2017-02-28", "close": 14.12, "volume": 70926.0}, {"date": "2017-03-01", "close": 14.02, "volume": 61620.0}, {"date": "2017-03-02", "close": 13.97, "volume": 44573.0}, {"date": "2017-03-03", "close": 13.86, "volume": 64345.0}, {"date": "2017-03-06", "close": 13.8518, "volume": 52195.0}, {"date": "2017-03-07", "close": 13.89, "volume": 59080.0}, {"date": "2017-03-08", "close": 13.82, "volume": 87306.0}, {"date": "2017-03-09", "close": 13.68, "volume": 59297.0}, {"date": "2017-03-10", "close": 13.69, "volume": 36164.0}, {"date": "2017-03-13", "close": 13.7, "volume": 26189.0}, {"date": "2017-03-14", "close": 13.67, "volume": 29089.0}, {"date": "2017-03-15", "close": 13.87, "volume": 37475.0}, {"date": "2017-03-16", "close": 13.81, "volume": 40527.0}, {"date": "2017-03-17", "close": 13.85, "volume": 26837.0}, {"date": "2017-03-20", "close": 13.97, "volume": 47706.0}, {"date": "2017-03-21", "close": 13.88, "volume": 58589.0}, {"date": "2017-03-22", "close": 13.88, "volume": 38541.0}, {"date": "2017-03-23", "close": 13.82, "volume": 53071.0}, {"date": "2017-03-24", "close": 13.91, "volume": 33671.0}, {"date": "2017-03-27", "close": 14.04, "volume": 30171.0}, {"date": "2017-03-28", "close": 14.07, "volume": 23590.0}, {"date": "2017-03-29", "close": 14.12, "volume": 52744.0}, {"date": "2017-03-30", "close": 14.17, "volume": 40861.0}, {"date": "2017-03-31", "close": 14.16, "volume": 50719.0}, {"date": "2017-04-03", "close": 14.24, "volume": 40492.0}, {"date": "2017-04-04", "close": 14.25, "volume": 52998.0}, {"date": "2017-04-05", "close": 14.24, "volume": 30312.0}, {"date": "2017-04-06", "close": 14.35, "volume": 71124.0}, {"date": "2017-04-07", "close": 14.41, "volume": 24934.0}, {"date": "2017-04-10", "close": 14.42, "volume": 23602.0}, {"date": "2017-04-11", "close": 14.51, "volume": 34702.0}, {"date": "2017-04-12", "close": 14.63, "volume": 36998.0}, {"date": "2017-04-13", "close": 14.56, "volume": 19625.0}, {"date": "2017-04-17", "close": 14.65, "volume": 62426.0}, {"date": "2017-04-18", "close": 14.63, "volume": 40625.0}, {"date": "2017-04-19", "close": 14.62, "volume": 38828.0}, {"date": "2017-04-20", "close": 14.6, "volume": 28093.0}, {"date": "2017-04-21", "close": 14.6, "volume": 24363.0}, {"date": "2017-04-24", "close": 14.65, "volume": 73895.0}, {"date": "2017-04-25", "close": 14.59, "volume": 73933.0}, {"date": "2017-04-26", "close": 14.72, "volume": 94181.0}, {"date": "2017-04-27", "close": 14.83, "volume": 31923.0}, {"date": "2017-04-28", "close": 14.85, "volume": 36537.0}, {"date": "2017-05-01", "close": 14.84, "volume": 43983.0}, {"date": "2017-05-02", "close": 14.98, "volume": 47778.0}, {"date": "2017-05-03", "close": 14.97, "volume": 85267.0}, {"date": "2017-05-04", "close": 14.9, "volume": 40932.0}, {"date": "2017-05-05", "close": 14.83, "volume": 27834.0}, {"date": "2017-05-08", "close": 14.73, "volume": 86656.0}, {"date": "2017-05-09", "close": 14.6, "volume": 65503.0}, {"date": "2017-05-10", "close": 14.5699, "volume": 51446.0}, {"date": "2017-05-11", "close": 14.52, "volume": 49938.0}, {"date": "2017-05-12", "close": 14.58, "volume": 61053.0}, {"date": "2017-05-15", "close": 14.56, "volume": 50477.0}, {"date": "2017-05-16", "close": 14.58, "volume": 36078.0}, {"date": "2017-05-17", "close": 14.55, "volume": 50518.0}, {"date": "2017-05-18", "close": 14.56, "volume": 55066.0}, {"date": "2017-05-19", "close": 14.48, "volume": 64809.0}, {"date": "2017-05-22", "close": 14.51, "volume": 34264.0}, {"date": "2017-05-23", "close": 14.65, "volume": 65393.0}, {"date": "2017-05-24", "close": 14.63, "volume": 32375.0}, {"date": "2017-05-25", "close": 14.56, "volume": 29836.0}, {"date": "2017-05-26", "close": 14.67, "volume": 56150.0}, {"date": "2017-05-30", "close": 14.74, "volume": 56101.0}, {"date": "2017-05-31", "close": 14.86, "volume": 38251.0}, {"date": "2017-06-01", "close": 14.83, "volume": 22490.0}, {"date": "2017-06-02", "close": 14.88, "volume": 30071.0}, {"date": "2017-06-05", "close": 14.84, "volume": 42852.0}, {"date": "2017-06-06", "close": 14.94, "volume": 47062.0}, {"date": "2017-06-07", "close": 14.96, "volume": 40630.0}, {"date": "2017-06-08", "close": 14.91, "volume": 40326.0}, {"date": "2017-06-09", "close": 14.8392, "volume": 25244.0}, {"date": "2017-06-12", "close": 14.76, "volume": 48037.0}, {"date": "2017-06-13", "close": 14.77, "volume": 33346.0}, {"date": "2017-06-14", "close": 14.77, "volume": 32150.0}, {"date": "2017-06-15", "close": 14.72, "volume": 44419.0}, {"date": "2017-06-16", "close": 14.76, "volume": 19354.0}, {"date": "2017-06-19", "close": 14.781, "volume": 25156.0}, {"date": "2017-06-20", "close": 14.93, "volume": 43159.0}, {"date": "2017-06-21", "close": 14.96, "volume": 51985.0}, {"date": "2017-06-22", "close": 15.04, "volume": 27297.0}, {"date": "2017-06-23", "close": 14.99, "volume": 23069.0}, {"date": "2017-06-26", "close": 14.97, "volume": 35757.0}, {"date": "2017-06-27", "close": 14.95, "volume": 52119.0}, {"date": "2017-06-28", "close": 15.02, "volume": 57994.0}, {"date": "2017-06-29", "close": 14.89, "volume": 29150.0}, {"date": "2017-06-30", "close": 14.97, "volume": 47910.0}, {"date": "2017-07-03", "close": 15.0328, "volume": 15202.0}, {"date": "2017-07-05", "close": 15.0637, "volume": 32799.0}, {"date": "2017-07-06", "close": 14.95, "volume": 40478.0}, {"date": "2017-07-07", "close": 14.92, "volume": 18090.0}, {"date": "2017-07-10", "close": 14.97, "volume": 54046.0}, {"date": "2017-07-11", "close": 15.1, "volume": 46897.0}, {"date": "2017-07-12", "close": 15.16, "volume": 45139.0}, {"date": "2017-07-13", "close": 15.18, "volume": 47000.0}, {"date": "2017-07-14", "close": 15.28, "volume": 37002.0}, {"date": "2017-07-17", "close": 15.14, "volume": 42187.0}, {"date": "2017-07-18", "close": 15.19, "volume": 20331.0}, {"date": "2017-07-19", "close": 15.17, "volume": 55273.0}, {"date": "2017-07-20", "close": 15.25, "volume": 44746.0}, {"date": "2017-07-21", "close": 15.29, "volume": 48196.0}, {"date": "2017-07-24", "close": 15.1692, "volume": 56262.0}, {"date": "2017-07-25", "close": 15.01, "volume": 83173.0}, {"date": "2017-07-26", "close": 15.18, "volume": 48615.0}, {"date": "2017-07-27", "close": 15.25, "volume": 57851.0}, {"date": "2017-07-28", "close": 15.34, "volume": 26558.0}, {"date": "2017-07-31", "close": 15.26, "volume": 54620.0}, {"date": "2017-08-01", "close": 15.3, "volume": 36170.0}, {"date": "2017-08-02", "close": 15.37, "volume": 21211.0}, {"date": "2017-08-03", "close": 15.39, "volume": 32625.0}, {"date": "2017-08-04", "close": 15.25, "volume": 33477.0}, {"date": "2017-08-07", "close": 15.21, "volume": 43236.0}, {"date": "2017-08-08", "close": 15.16, "volume": 49240.0}, {"date": "2017-08-09", "close": 15.13, "volume": 45560.0}, {"date": "2017-08-10", "close": 15.07, "volume": 36656.0}, {"date": "2017-08-11", "close": 15.07, "volume": 35516.0}, {"date": "2017-08-14", "close": 15.06, "volume": 36041.0}, {"date": "2017-08-15", "close": 15.21, "volume": 37876.0}, {"date": "2017-08-16", "close": 15.23, "volume": 25967.0}, {"date": "2017-08-17", "close": 15.29, "volume": 22859.0}, {"date": "2017-08-18", "close": 15.32, "volume": 23389.0}, {"date": "2017-08-21", "close": 15.4, "volume": 34105.0}, {"date": "2017-08-22", "close": 15.3, "volume": 56605.0}, {"date": "2017-08-23", "close": 15.44, "volume": 31101.0}, {"date": "2017-08-24", "close": 15.44, "volume": 27350.0}, {"date": "2017-08-25", "close": 15.22, "volume": 53470.0}, {"date": "2017-08-28", "close": 15.21, "volume": 44168.0}, {"date": "2017-08-29", "close": 15.26, "volume": 54293.0}, {"date": "2017-08-30", "close": 15.28, "volume": 26917.0}, {"date": "2017-08-31", "close": 15.32, "volume": 22922.0}, {"date": "2017-09-01", "close": 15.27, "volume": 41756.0}, {"date": "2017-09-05", "close": 15.36, "volume": 25244.0}, {"date": "2017-09-06", "close": 15.41, "volume": 25421.0}, {"date": "2017-09-07", "close": 15.39, "volume": 32059.0}, {"date": "2017-09-08", "close": 15.24, "volume": 30051.0}, {"date": "2017-09-11", "close": 15.3156, "volume": 35784.0}, {"date": "2017-09-12", "close": 15.2475, "volume": 23079.0}, {"date": "2017-09-13", "close": 15.34, "volume": 36083.0}, {"date": "2017-09-14", "close": 15.25, "volume": 12296.0}, {"date": "2017-09-15", "close": 15.2, "volume": 32911.0}, {"date": "2017-09-18", "close": 15.17, "volume": 37009.0}, {"date": "2017-09-19", "close": 15.1, "volume": 47981.0}, {"date": "2017-09-20", "close": 15.14, "volume": 43576.0}, {"date": "2017-09-21", "close": 15.08, "volume": 31764.0}, {"date": "2017-09-22", "close": 15.14, "volume": 18256.0}, {"date": "2017-09-25", "close": 15.189, "volume": 27872.0}, {"date": "2017-09-26", "close": 15.16, "volume": 19014.0}, {"date": "2017-09-27", "close": 15.045, "volume": 65389.0}, {"date": "2017-09-28", "close": 15.08, "volume": 60751.0}, {"date": "2017-09-29", "close": 15.08, "volume": 29197.0}, {"date": "2017-10-02", "close": 15.15, "volume": 34843.0}, {"date": "2017-10-03", "close": 15.14, "volume": 33253.0}, {"date": "2017-10-04", "close": 15.18, "volume": 26127.0}, {"date": "2017-10-05", "close": 15.2, "volume": 41431.0}, {"date": "2017-10-06", "close": 15.23, "volume": 18754.0}, {"date": "2017-10-09", "close": 15.2, "volume": 31769.0}, {"date": "2017-10-10", "close": 15.42, "volume": 60494.0}, {"date": "2017-10-11", "close": 15.56, "volume": 30110.0}, {"date": "2017-10-12", "close": 15.63, "volume": 19533.0}, {"date": "2017-10-13", "close": 15.84, "volume": 48690.0}, {"date": "2017-10-16", "close": 15.78, "volume": 80283.0}, {"date": "2017-10-17", "close": 15.582, "volume": 52711.0}, {"date": "2017-10-18", "close": 15.32, "volume": 50453.0}, {"date": "2017-10-19", "close": 15.29, "volume": 18286.0}, {"date": "2017-10-20", "close": 15.15, "volume": 63652.0}, {"date": "2017-10-23", "close": 15.21, "volume": 47669.0}, {"date": "2017-10-24", "close": 15.23, "volume": 63066.0}, {"date": "2017-10-25", "close": 15.16, "volume": 57842.0}, {"date": "2017-10-26", "close": 15.05, "volume": 48745.0}, {"date": "2017-10-27", "close": 14.93, "volume": 62716.0}, {"date": "2017-10-30", "close": 15.01, "volume": 40395.0}, {"date": "2017-10-31", "close": 14.94, "volume": 26619.0}, {"date": "2017-11-01", "close": 15.0, "volume": 59935.0}, {"date": "2017-11-02", "close": 15.09, "volume": 39629.0}, {"date": "2017-11-03", "close": 14.96, "volume": 41388.0}, {"date": "2017-11-06", "close": 14.98, "volume": 39933.0}, {"date": "2017-11-07", "close": 15.03, "volume": 43713.0}, {"date": "2017-11-08", "close": 15.01, "volume": 49129.0}, {"date": "2017-11-09", "close": 15.04, "volume": 25491.0}, {"date": "2017-11-10", "close": 15.02, "volume": 35035.0}, {"date": "2017-11-13", "close": 15.1188, "volume": 16204.0}, {"date": "2017-11-14", "close": 15.02, "volume": 56573.0}, {"date": "2017-11-15", "close": 15.03, "volume": 51597.0}, {"date": "2017-11-16", "close": 15.04, "volume": 40347.0}, {"date": "2017-11-17", "close": 15.0, "volume": 33050.0}, {"date": "2017-11-20", "close": 14.96, "volume": 12224.0}, {"date": "2017-11-21", "close": 15.06, "volume": 47063.0}, {"date": "2017-11-22", "close": 15.12, "volume": 20112.0}, {"date": "2017-11-24", "close": 15.1099, "volume": 6138.0}, {"date": "2017-11-27", "close": 15.1201, "volume": 30628.0}, {"date": "2017-11-28", "close": 14.87, "volume": 96021.0}, {"date": "2017-11-29", "close": 14.87, "volume": 39996.0}, {"date": "2017-11-30", "close": 14.92, "volume": 61907.0}, {"date": "2017-12-01", "close": 15.05, "volume": 51002.0}, {"date": "2017-12-04", "close": 15.05, "volume": 18639.0}, {"date": "2017-12-05", "close": 15.07, "volume": 42513.0}, {"date": "2017-12-06", "close": 15.17, "volume": 69876.0}, {"date": "2017-12-07", "close": 15.29, "volume": 39243.0}, {"date": "2017-12-08", "close": 15.26, "volume": 42661.0}, {"date": "2017-12-11", "close": 15.1525, "volume": 38594.0}, {"date": "2017-12-12", "close": 15.0, "volume": 75124.0}, {"date": "2017-12-13", "close": 15.05, "volume": 43460.0}, {"date": "2017-12-14", "close": 15.03, "volume": 8220.0}, {"date": "2017-12-15", "close": 14.96, "volume": 18067.0}, {"date": "2017-12-18", "close": 14.96, "volume": 40630.0}, {"date": "2017-12-19", "close": 14.899, "volume": 25988.0}, {"date": "2017-12-20", "close": 14.82, "volume": 40124.0}, {"date": "2017-12-21", "close": 14.9699, "volume": 59602.0}, {"date": "2017-12-22", "close": 14.87, "volume": 31641.0}, {"date": "2017-12-26", "close": 14.9, "volume": 25077.0}, {"date": "2017-12-27", "close": 15.0, "volume": 50366.0}, {"date": "2017-12-28", "close": 15.01, "volume": 24020.0}, {"date": "2017-12-29", "close": 14.97, "volume": 17771.0}, {"date": "2018-01-02", "close": 14.95, "volume": 53932.0}, {"date": "2018-01-03", "close": 15.01, "volume": 37263.0}, {"date": "2018-01-04", "close": 14.9355, "volume": 22920.0}, {"date": "2018-01-05", "close": 14.92, "volume": 52221.0}, {"date": "2018-01-08", "close": 14.8938, "volume": 28463.0}, {"date": "2018-01-09", "close": 14.85, "volume": 45839.0}, {"date": "2018-01-10", "close": 14.81, "volume": 48825.0}, {"date": "2018-01-11", "close": 14.808, "volume": 34905.0}, {"date": "2018-01-12", "close": 14.681, "volume": 40223.0}, {"date": "2018-01-16", "close": 14.6495, "volume": 54098.0}, {"date": "2018-01-17", "close": 14.62, "volume": 49732.0}, {"date": "2018-01-18", "close": 14.61, "volume": 40112.0}, {"date": "2018-01-19", "close": 14.511, "volume": 77321.0}, {"date": "2018-01-22", "close": 14.49, "volume": 82154.0}, {"date": "2018-01-23", "close": 14.63, "volume": 62668.0}, {"date": "2018-01-24", "close": 14.605, "volume": 37736.0}, {"date": "2018-01-25", "close": 14.5235, "volume": 32219.0}, {"date": "2018-01-26", "close": 14.33, "volume": 76585.0}, {"date": "2018-01-29", "close": 14.1155, "volume": 70957.0}, {"date": "2018-01-30", "close": 14.07, "volume": 155019.0}, {"date": "2018-01-31", "close": 14.06, "volume": 42556.0}, {"date": "2018-02-01", "close": 14.11, "volume": 109481.0}, {"date": "2018-02-02", "close": 13.91, "volume": 103382.0}, {"date": "2018-02-05", "close": 13.733, "volume": 110699.0}, {"date": "2018-02-06", "close": 13.81, "volume": 107188.0}, {"date": "2018-02-07", "close": 13.9, "volume": 78328.0}, {"date": "2018-02-08", "close": 13.95, "volume": 42889.0}, {"date": "2018-02-09", "close": 13.86, "volume": 35031.0}, {"date": "2018-02-12", "close": 13.81, "volume": 52936.0}, {"date": "2018-02-13", "close": 13.83, "volume": 43472.0}, {"date": "2018-02-14", "close": 13.7299, "volume": 49730.0}, {"date": "2018-02-15", "close": 13.8, "volume": 46042.0}, {"date": "2018-02-16", "close": 13.76, "volume": 52038.0}, {"date": "2018-02-20", "close": 13.72, "volume": 80416.0}, {"date": "2018-02-21", "close": 13.6575, "volume": 68696.0}, {"date": "2018-02-22", "close": 13.61, "volume": 77737.0}, {"date": "2018-02-23", "close": 13.73, "volume": 48731.0}, {"date": "2018-02-26", "close": 13.73, "volume": 21285.0}, {"date": "2018-02-27", "close": 13.68, "volume": 75250.0}, {"date": "2018-02-28", "close": 13.69, "volume": 38993.0}, {"date": "2018-03-01", "close": 13.68, "volume": 88604.0}, {"date": "2018-03-02", "close": 13.67, "volume": 39710.0}, {"date": "2018-03-05", "close": 13.69, "volume": 42774.0}, {"date": "2018-03-06", "close": 13.71, "volume": 53439.0}, {"date": "2018-03-07", "close": 13.69, "volume": 30144.0}, {"date": "2018-03-08", "close": 13.67, "volume": 42447.0}, {"date": "2018-03-09", "close": 13.65, "volume": 35652.0}, {"date": "2018-03-12", "close": 13.68, "volume": 44744.0}, {"date": "2018-03-13", "close": 13.67, "volume": 30413.0}, {"date": "2018-03-14", "close": 13.6, "volume": 29808.0}, {"date": "2018-03-15", "close": 13.55, "volume": 33132.0}, {"date": "2018-03-16", "close": 13.51, "volume": 30426.0}, {"date": "2018-03-19", "close": 13.5, "volume": 46329.0}, {"date": "2018-03-20", "close": 13.41, "volume": 46027.0}, {"date": "2018-03-21", "close": 13.4, "volume": 45809.0}, {"date": "2018-03-22", "close": 13.385, "volume": 36410.0}, {"date": "2018-03-23", "close": 13.43, "volume": 58636.0}, {"date": "2018-03-26", "close": 13.35, "volume": 67663.0}, {"date": "2018-03-27", "close": 13.4, "volume": 78795.0}, {"date": "2018-03-28", "close": 13.41, "volume": 67292.0}, {"date": "2018-03-29", "close": 13.49, "volume": 54309.0}, {"date": "2018-04-02", "close": 13.37, "volume": 68044.0}, {"date": "2018-04-03", "close": 13.35, "volume": 55934.0}, {"date": "2018-04-04", "close": 13.4, "volume": 64762.0}, {"date": "2018-04-05", "close": 13.44, "volume": 17327.0}, {"date": "2018-04-06", "close": 13.51, "volume": 54530.0}, {"date": "2018-04-09", "close": 13.5, "volume": 65662.0}, {"date": "2018-04-10", "close": 13.48, "volume": 40295.0}, {"date": "2018-04-11", "close": 13.48, "volume": 36501.0}, {"date": "2018-04-12", "close": 13.46, "volume": 52354.0}, {"date": "2018-04-13", "close": 13.375, "volume": 70094.0}, {"date": "2018-04-16", "close": 13.33, "volume": 45880.0}, {"date": "2018-04-17", "close": 13.29, "volume": 75285.0}, {"date": "2018-04-18", "close": 13.23, "volume": 80948.0}, {"date": "2018-04-19", "close": 13.2, "volume": 59142.0}, {"date": "2018-04-20", "close": 13.22, "volume": 69377.0}, {"date": "2018-04-23", "close": 13.16, "volume": 90129.0}, {"date": "2018-04-24", "close": 13.22, "volume": 170666.0}, {"date": "2018-04-25", "close": 13.15, "volume": 80802.0}, {"date": "2018-04-26", "close": 13.2, "volume": 240423.0}, {"date": "2018-04-27", "close": 13.21, "volume": 60235.0}, {"date": "2018-04-30", "close": 13.22, "volume": 93880.0}, {"date": "2018-05-01", "close": 13.25, "volume": 29775.0}, {"date": "2018-05-02", "close": 13.254, "volume": 38770.0}, {"date": "2018-05-03", "close": 13.23, "volume": 35019.0}, {"date": "2018-05-04", "close": 13.22, "volume": 56259.0}, {"date": "2018-05-07", "close": 13.22, "volume": 54767.0}, {"date": "2018-05-08", "close": 13.23, "volume": 59006.0}, {"date": "2018-05-09", "close": 13.17, "volume": 66994.0}, {"date": "2018-05-10", "close": 13.23, "volume": 49161.0}, {"date": "2018-05-11", "close": 13.22, "volume": 56787.0}, {"date": "2018-05-14", "close": 13.181, "volume": 61516.0}, {"date": "2018-05-15", "close": 13.1, "volume": 83797.0}, {"date": "2018-05-16", "close": 13.09, "volume": 71648.0}, {"date": "2018-05-17", "close": 13.07, "volume": 34412.0}, {"date": "2018-05-18", "close": 13.1, "volume": 38509.0}, {"date": "2018-05-21", "close": 13.1, "volume": 36401.0}, {"date": "2018-05-22", "close": 13.12, "volume": 37367.0}, {"date": "2018-05-23", "close": 13.13, "volume": 59508.0}, {"date": "2018-05-24", "close": 13.16, "volume": 55870.0}, {"date": "2018-05-25", "close": 13.12, "volume": 43167.0}, {"date": "2018-05-29", "close": 13.21, "volume": 70900.0}, {"date": "2018-05-30", "close": 13.185, "volume": 149645.0}, {"date": "2018-05-31", "close": 13.23, "volume": 95872.0}, {"date": "2018-06-01", "close": 13.26, "volume": 33456.0}, {"date": "2018-06-04", "close": 13.26, "volume": 62118.0}, {"date": "2018-06-05", "close": 13.25, "volume": 78345.0}, {"date": "2018-06-06", "close": 13.26, "volume": 32563.0}, {"date": "2018-06-07", "close": 13.25, "volume": 37792.0}, {"date": "2018-06-08", "close": 13.26, "volume": 42991.0}, {"date": "2018-06-11", "close": 13.19, "volume": 67402.0}, {"date": "2018-06-12", "close": 13.19, "volume": 46574.0}, {"date": "2018-06-13", "close": 13.15, "volume": 58508.0}, {"date": "2018-06-14", "close": 13.09, "volume": 24737.0}, {"date": "2018-06-15", "close": 13.09, "volume": 32916.0}, {"date": "2018-06-18", "close": 13.09, "volume": 40720.0}, {"date": "2018-06-19", "close": 13.12, "volume": 40587.0}, {"date": "2018-06-20", "close": 13.13, "volume": 23858.0}, {"date": "2018-06-21", "close": 13.1, "volume": 35497.0}, {"date": "2018-06-22", "close": 13.16, "volume": 34980.0}, {"date": "2018-06-25", "close": 13.17, "volume": 90713.0}, {"date": "2018-06-26", "close": 13.2091, "volume": 108809.0}, {"date": "2018-06-27", "close": 13.19, "volume": 77883.0}, {"date": "2018-06-28", "close": 13.21, "volume": 107649.0}, {"date": "2018-06-29", "close": 13.23, "volume": 53839.0}, {"date": "2018-07-02", "close": 13.26, "volume": 69577.0}, {"date": "2018-07-03", "close": 13.27, "volume": 38623.0}, {"date": "2018-07-05", "close": 13.19, "volume": 60215.0}, {"date": "2018-07-06", "close": 13.14, "volume": 72022.0}, {"date": "2018-07-09", "close": 13.18, "volume": 51695.0}, {"date": "2018-07-10", "close": 13.26, "volume": 72380.0}, {"date": "2018-07-11", "close": 13.19, "volume": 30722.0}, {"date": "2018-07-12", "close": 13.25, "volume": 58461.0}, {"date": "2018-07-13", "close": 13.18, "volume": 60619.0}, {"date": "2018-07-16", "close": 13.16, "volume": 51100.0}, {"date": "2018-07-17", "close": 13.18, "volume": 71790.0}, {"date": "2018-07-18", "close": 13.2, "volume": 61250.0}, {"date": "2018-07-19", "close": 13.2149, "volume": 33239.0}, {"date": "2018-07-20", "close": 13.26, "volume": 26128.0}, {"date": "2018-07-23", "close": 13.26, "volume": 107750.0}, {"date": "2018-07-24", "close": 13.26, "volume": 29828.0}, {"date": "2018-07-25", "close": 13.24, "volume": 44218.0}, {"date": "2018-07-26", "close": 13.25, "volume": 39807.0}, {"date": "2018-07-27", "close": 13.27, "volume": 73492.0}, {"date": "2018-07-30", "close": 13.28, "volume": 39623.0}, {"date": "2018-07-31", "close": 13.25, "volume": 46320.0}, {"date": "2018-08-01", "close": 13.33, "volume": 49241.0}, {"date": "2018-08-02", "close": 13.34, "volume": 25819.0}, {"date": "2018-08-03", "close": 13.38, "volume": 55771.0}, {"date": "2018-08-06", "close": 13.38, "volume": 47738.0}, {"date": "2018-08-07", "close": 13.36, "volume": 57606.0}, {"date": "2018-08-08", "close": 13.3915, "volume": 34813.0}, {"date": "2018-08-09", "close": 13.35, "volume": 48944.0}, {"date": "2018-08-10", "close": 13.38, "volume": 47909.0}, {"date": "2018-08-13", "close": 13.36, "volume": 44602.0}, {"date": "2018-08-14", "close": 13.29, "volume": 44843.0}, {"date": "2018-08-15", "close": 13.34, "volume": 57563.0}, {"date": "2018-08-16", "close": 13.35, "volume": 67269.0}, {"date": "2018-08-17", "close": 13.31, "volume": 40662.0}, {"date": "2018-08-20", "close": 13.38, "volume": 44896.0}, {"date": "2018-08-21", "close": 13.32, "volume": 32174.0}, {"date": "2018-08-22", "close": 13.36, "volume": 17606.0}, {"date": "2018-08-23", "close": 13.37, "volume": 51283.0}, {"date": "2018-08-24", "close": 13.33, "volume": 52886.0}, {"date": "2018-08-27", "close": 13.34, "volume": 37075.0}, {"date": "2018-08-28", "close": 13.37, "volume": 64254.0}, {"date": "2018-08-29", "close": 13.39, "volume": 70468.0}, {"date": "2018-08-30", "close": 13.4308, "volume": 94962.0}, {"date": "2018-08-31", "close": 13.45, "volume": 47227.0}, {"date": "2018-09-04", "close": 13.42, "volume": 46469.0}, {"date": "2018-09-05", "close": 13.46, "volume": 33605.0}, {"date": "2018-09-06", "close": 13.47, "volume": 22187.0}, {"date": "2018-09-07", "close": 13.41, "volume": 28647.0}, {"date": "2018-09-10", "close": 13.39, "volume": 30971.0}, {"date": "2018-09-11", "close": 13.38, "volume": 42840.0}, {"date": "2018-09-12", "close": 13.38, "volume": 24781.0}, {"date": "2018-09-13", "close": 13.27, "volume": 37978.0}, {"date": "2018-09-14", "close": 13.16, "volume": 79094.0}, {"date": "2018-09-17", "close": 13.11, "volume": 164915.0}, {"date": "2018-09-18", "close": 13.06, "volume": 51975.0}, {"date": "2018-09-19", "close": 13.07, "volume": 31141.0}, {"date": "2018-09-20", "close": 13.05, "volume": 40743.0}, {"date": "2018-09-21", "close": 13.04, "volume": 79852.0}, {"date": "2018-09-24", "close": 13.04, "volume": 42735.0}, {"date": "2018-09-25", "close": 12.93, "volume": 97376.0}, {"date": "2018-09-26", "close": 12.97, "volume": 31271.0}, {"date": "2018-09-27", "close": 12.92, "volume": 105081.0}, {"date": "2018-09-28", "close": 12.97, "volume": 67375.0}, {"date": "2018-10-01", "close": 13.0093, "volume": 87182.0}, {"date": "2018-10-02", "close": 12.95, "volume": 56732.0}, {"date": "2018-10-03", "close": 12.91, "volume": 105235.0}, {"date": "2018-10-04", "close": 12.82, "volume": 66911.0}, {"date": "2018-10-05", "close": 12.72, "volume": 71192.0}, {"date": "2018-10-08", "close": 12.59, "volume": 93469.0}, {"date": "2018-10-09", "close": 12.63, "volume": 105902.0}, {"date": "2018-10-10", "close": 12.6, "volume": 95255.0}, {"date": "2018-10-11", "close": 12.59, "volume": 67423.0}, {"date": "2018-10-12", "close": 12.56, "volume": 39383.0}, {"date": "2018-10-15", "close": 12.55, "volume": 62286.0}, {"date": "2018-10-16", "close": 12.57, "volume": 61618.0}, {"date": "2018-10-17", "close": 12.5652, "volume": 53123.0}, {"date": "2018-10-18", "close": 12.55, "volume": 87654.0}, {"date": "2018-10-19", "close": 12.56, "volume": 65944.0}, {"date": "2018-10-22", "close": 12.57, "volume": 160570.0}, {"date": "2018-10-23", "close": 12.62, "volume": 60700.0}, {"date": "2018-10-24", "close": 12.71, "volume": 83925.0}, {"date": "2018-10-25", "close": 12.59, "volume": 96755.0}, {"date": "2018-10-26", "close": 12.6, "volume": 61558.0}, {"date": "2018-10-29", "close": 12.76, "volume": 170126.0}, {"date": "2018-10-30", "close": 12.67, "volume": 126066.0}, {"date": "2018-10-31", "close": 12.65, "volume": 127624.0}, {"date": "2018-11-01", "close": 12.85, "volume": 195054.0}, {"date": "2018-11-02", "close": 12.83, "volume": 90655.0}, {"date": "2018-11-05", "close": 12.77, "volume": 83566.0}, {"date": "2018-11-06", "close": 12.76, "volume": 91632.0}, {"date": "2018-11-07", "close": 12.8, "volume": 85412.0}, {"date": "2018-11-08", "close": 12.83, "volume": 105868.0}, {"date": "2018-11-09", "close": 12.75, "volume": 132960.0}, {"date": "2018-11-12", "close": 12.79, "volume": 81869.0}, {"date": "2018-11-13", "close": 12.85, "volume": 65977.0}, {"date": "2018-11-14", "close": 12.71, "volume": 111815.0}, {"date": "2018-11-15", "close": 12.72, "volume": 67475.0}, {"date": "2018-11-16", "close": 12.72, "volume": 73803.0}, {"date": "2018-11-19", "close": 12.65, "volume": 45279.0}, {"date": "2018-11-20", "close": 12.6, "volume": 110843.0}, {"date": "2018-11-21", "close": 12.63, "volume": 52829.0}, {"date": "2018-11-23", "close": 12.6194, "volume": 11002.0}, {"date": "2018-11-26", "close": 12.8583, "volume": 144873.0}, {"date": "2018-11-27", "close": 12.8, "volume": 90611.0}, {"date": "2018-11-28", "close": 12.8, "volume": 117049.0}, {"date": "2018-11-29", "close": 12.9, "volume": 139511.0}, {"date": "2018-11-30", "close": 12.91, "volume": 51689.0}, {"date": "2018-12-03", "close": 12.97, "volume": 70858.0}, {"date": "2018-12-04", "close": 13.15, "volume": 79229.0}, {"date": "2018-12-06", "close": 13.12, "volume": 87565.0}, {"date": "2018-12-07", "close": 13.21, "volume": 88313.0}, {"date": "2018-12-10", "close": 13.5, "volume": 111623.0}, {"date": "2018-12-11", "close": 13.59, "volume": 92621.0}, {"date": "2018-12-12", "close": 13.35, "volume": 130819.0}, {"date": "2018-12-13", "close": 13.11, "volume": 87246.0}, {"date": "2018-12-14", "close": 12.83, "volume": 142390.0}, {"date": "2018-12-17", "close": 12.79, "volume": 146544.0}, {"date": "2018-12-18", "close": 12.82, "volume": 151784.0}, {"date": "2018-12-19", "close": 12.89, "volume": 138415.0}, {"date": "2018-12-20", "close": 12.96, "volume": 125788.0}, {"date": "2018-12-21", "close": 12.95, "volume": 70306.0}, {"date": "2018-12-24", "close": 12.83, "volume": 60230.0}, {"date": "2018-12-26", "close": 12.84, "volume": 50747.0}, {"date": "2018-12-27", "close": 12.92, "volume": 120839.0}, {"date": "2018-12-28", "close": 13.01, "volume": 81170.0}, {"date": "2018-12-31", "close": 12.87, "volume": 146914.0}, {"date": "2019-01-02", "close": 13.2, "volume": 63375.0}, {"date": "2019-01-03", "close": 13.62, "volume": 94421.0}, {"date": "2019-01-04", "close": 13.67, "volume": 113605.0}, {"date": "2019-01-07", "close": 13.91, "volume": 87146.0}, {"date": "2019-01-08", "close": 13.98, "volume": 92384.0}, {"date": "2019-01-09", "close": 13.8, "volume": 95442.0}, {"date": "2019-01-10", "close": 13.87, "volume": 44136.0}, {"date": "2019-01-11", "close": 13.85, "volume": 64632.0}, {"date": "2019-01-14", "close": 13.66, "volume": 57555.0}, {"date": "2019-01-15", "close": 13.59, "volume": 64072.0}, {"date": "2019-01-16", "close": 13.82, "volume": 45190.0}, {"date": "2019-01-17", "close": 13.79, "volume": 20250.0}, {"date": "2019-01-18", "close": 13.7, "volume": 49927.0}, {"date": "2019-01-22", "close": 13.8, "volume": 57068.0}, {"date": "2019-01-23", "close": 13.8, "volume": 45723.0}, {"date": "2019-01-24", "close": 13.74, "volume": 56695.0}, {"date": "2019-01-25", "close": 13.74, "volume": 53002.0}, {"date": "2019-01-28", "close": 13.86, "volume": 38917.0}, {"date": "2019-01-29", "close": 13.81, "volume": 61384.0}, {"date": "2019-01-30", "close": 13.7037, "volume": 59756.0}, {"date": "2019-01-31", "close": 13.82, "volume": 29696.0}, {"date": "2019-02-01", "close": 14.0, "volume": 40289.0}, {"date": "2019-02-04", "close": 13.96, "volume": 27670.0}, {"date": "2019-02-05", "close": 14.03, "volume": 59443.0}, {"date": "2019-02-06", "close": 14.04, "volume": 49243.0}, {"date": "2019-02-07", "close": 14.04, "volume": 45675.0}, {"date": "2019-02-08", "close": 14.12, "volume": 46228.0}, {"date": "2019-02-11", "close": 14.1, "volume": 26870.0}, {"date": "2019-02-12", "close": 14.15, "volume": 29314.0}, {"date": "2019-02-13", "close": 14.26, "volume": 21125.0}, {"date": "2019-02-14", "close": 14.1, "volume": 42544.0}, {"date": "2019-02-15", "close": 14.15, "volume": 47018.0}, {"date": "2019-02-19", "close": 14.17, "volume": 67982.0}, {"date": "2019-02-20", "close": 14.17, "volume": 32652.0}, {"date": "2019-02-21", "close": 14.02, "volume": 100216.0}, {"date": "2019-02-22", "close": 13.9, "volume": 60993.0}, {"date": "2019-02-25", "close": 13.89, "volume": 29196.0}, {"date": "2019-02-26", "close": 13.95, "volume": 40340.0}, {"date": "2019-02-27", "close": 14.05, "volume": 72880.0}, {"date": "2019-02-28", "close": 14.07, "volume": 23011.0}, {"date": "2019-03-01", "close": 14.095, "volume": 30749.0}, {"date": "2019-03-04", "close": 14.05, "volume": 42852.0}, {"date": "2019-03-05", "close": 14.25, "volume": 37272.0}, {"date": "2019-03-06", "close": 14.22, "volume": 17717.0}, {"date": "2019-03-07", "close": 14.3, "volume": 18944.0}, {"date": "2019-03-08", "close": 14.33, "volume": 15284.0}, {"date": "2019-03-11", "close": 14.45, "volume": 26256.0}, {"date": "2019-03-12", "close": 14.3701, "volume": 14514.0}, {"date": "2019-03-13", "close": 14.36, "volume": 31303.0}, {"date": "2019-03-14", "close": 14.26, "volume": 23197.0}, {"date": "2019-03-15", "close": 14.22, "volume": 60263.0}, {"date": "2019-03-18", "close": 14.32, "volume": 23437.0}, {"date": "2019-03-19", "close": 14.31, "volume": 34519.0}, {"date": "2019-03-20", "close": 14.325, "volume": 40565.0}, {"date": "2019-03-21", "close": 14.41, "volume": 44649.0}, {"date": "2019-03-22", "close": 14.42, "volume": 30584.0}, {"date": "2019-03-25", "close": 14.54, "volume": 44738.0}, {"date": "2019-03-26", "close": 14.82, "volume": 57477.0}, {"date": "2019-03-27", "close": 14.87, "volume": 77412.0}, {"date": "2019-03-28", "close": 14.92, "volume": 60303.0}, {"date": "2019-03-29", "close": 14.85, "volume": 89351.0}, {"date": "2019-04-01", "close": 14.85, "volume": 35998.0}, {"date": "2019-04-02", "close": 14.82, "volume": 30203.0}, {"date": "2019-04-03", "close": 14.85, "volume": 31778.0}, {"date": "2019-04-04", "close": 14.75, "volume": 36595.0}, {"date": "2019-04-05", "close": 14.83, "volume": 26021.0}, {"date": "2019-04-08", "close": 14.8, "volume": 59610.0}, {"date": "2019-04-09", "close": 14.84, "volume": 53868.0}, {"date": "2019-04-10", "close": 14.82, "volume": 65182.0}, {"date": "2019-04-11", "close": 14.73, "volume": 73048.0}, {"date": "2019-04-12", "close": 14.93, "volume": 60633.0}, {"date": "2019-04-15", "close": 14.9, "volume": 58544.0}, {"date": "2019-04-16", "close": 14.97, "volume": 68735.0}, {"date": "2019-04-17", "close": 15.14, "volume": 52543.0}, {"date": "2019-04-18", "close": 15.0, "volume": 47776.0}, {"date": "2019-04-22", "close": 15.06, "volume": 88271.0}, {"date": "2019-04-23", "close": 15.125, "volume": 117646.0}, {"date": "2019-04-24", "close": 15.07, "volume": 81948.0}, {"date": "2019-04-25", "close": 15.03, "volume": 29924.0}, {"date": "2019-04-26", "close": 15.08, "volume": 62462.0}, {"date": "2019-04-29", "close": 15.04, "volume": 51640.0}, {"date": "2019-04-30", "close": 15.02, "volume": 31052.0}, {"date": "2019-05-01", "close": 14.99, "volume": 47262.0}, {"date": "2019-05-02", "close": 14.95, "volume": 52561.0}, {"date": "2019-05-03", "close": 15.03, "volume": 70852.0}, {"date": "2019-05-06", "close": 14.99, "volume": 68888.0}, {"date": "2019-05-07", "close": 15.02, "volume": 31171.0}, {"date": "2019-05-08", "close": 14.98, "volume": 37897.0}, {"date": "2019-05-09", "close": 15.05, "volume": 26631.0}, {"date": "2019-05-10", "close": 15.08, "volume": 16095.0}, {"date": "2019-05-13", "close": 15.075, "volume": 48563.0}, {"date": "2019-05-14", "close": 15.0, "volume": 58107.0}, {"date": "2019-05-15", "close": 15.01, "volume": 44505.0}, {"date": "2019-05-16", "close": 14.96, "volume": 31645.0}, {"date": "2019-05-17", "close": 14.96, "volume": 21561.0}, {"date": "2019-05-20", "close": 14.89, "volume": 63807.0}, {"date": "2019-05-21", "close": 14.91, "volume": 40970.0}, {"date": "2019-05-22", "close": 14.91, "volume": 34291.0}, {"date": "2019-05-23", "close": 14.92, "volume": 21701.0}, {"date": "2019-05-24", "close": 14.94, "volume": 14448.0}, {"date": "2019-05-28", "close": 14.98, "volume": 28228.0}, {"date": "2019-05-29", "close": 15.07, "volume": 37293.0}, {"date": "2019-05-30", "close": 15.21, "volume": 52933.0}, {"date": "2019-05-31", "close": 15.2, "volume": 19078.0}, {"date": "2019-06-03", "close": 15.31, "volume": 50969.0}, {"date": "2019-06-04", "close": 15.25, "volume": 33964.0}, {"date": "2019-06-05", "close": 15.1, "volume": 71153.0}, {"date": "2019-06-06", "close": 15.07, "volume": 29291.0}, {"date": "2019-06-07", "close": 15.39, "volume": 40682.0}, {"date": "2019-06-10", "close": 15.36, "volume": 51365.0}, {"date": "2019-06-11", "close": 15.29, "volume": 50590.0}, {"date": "2019-06-12", "close": 15.51, "volume": 31273.0}, {"date": "2019-06-13", "close": 15.2, "volume": 51146.0}, {"date": "2019-06-14", "close": 15.34, "volume": 21735.0}, {"date": "2019-06-17", "close": 15.18, "volume": 18851.0}, {"date": "2019-06-18", "close": 15.4, "volume": 55797.0}, {"date": "2019-06-19", "close": 15.31, "volume": 35301.0}, {"date": "2019-06-20", "close": 15.38, "volume": 28133.0}, {"date": "2019-06-21", "close": 15.25, "volume": 17522.0}, {"date": "2019-06-24", "close": 15.6, "volume": 65926.0}, {"date": "2019-06-25", "close": 15.63, "volume": 45038.0}, {"date": "2019-06-26", "close": 15.7, "volume": 23665.0}, {"date": "2019-06-27", "close": 15.85, "volume": 46515.0}, {"date": "2019-06-28", "close": 15.86, "volume": 35679.0}, {"date": "2019-07-01", "close": 16.05, "volume": 54144.0}, {"date": "2019-07-02", "close": 15.78, "volume": 49621.0}, {"date": "2019-07-03", "close": 15.84, "volume": 22385.0}, {"date": "2019-07-05", "close": 15.73, "volume": 21361.0}, {"date": "2019-07-08", "close": 15.73, "volume": 50674.0}, {"date": "2019-07-09", "close": 15.61, "volume": 42944.0}, {"date": "2019-07-10", "close": 15.63, "volume": 27730.0}, {"date": "2019-07-11", "close": 15.6, "volume": 38509.0}, {"date": "2019-07-12", "close": 15.48, "volume": 33889.0}, {"date": "2019-07-15", "close": 15.4, "volume": 34086.0}, {"date": "2019-07-16", "close": 15.33, "volume": 40812.0}, {"date": "2019-07-17", "close": 15.34, "volume": 26611.0}, {"date": "2019-07-18", "close": 15.35, "volume": 41620.0}, {"date": "2019-07-19", "close": 15.34, "volume": 37858.0}, {"date": "2019-07-22", "close": 15.348, "volume": 30496.0}, {"date": "2019-07-23", "close": 15.32, "volume": 29224.0}, {"date": "2019-07-24", "close": 15.41, "volume": 32135.0}, {"date": "2019-07-25", "close": 15.39, "volume": 16519.0}, {"date": "2019-07-26", "close": 15.24, "volume": 29343.0}, {"date": "2019-07-29", "close": 15.23, "volume": 32554.0}, {"date": "2019-07-30", "close": 15.16, "volume": 75923.0}, {"date": "2019-07-31", "close": 15.29, "volume": 57681.0}, {"date": "2019-08-01", "close": 15.34, "volume": 46878.0}, {"date": "2019-08-02", "close": 15.4, "volume": 32663.0}, {"date": "2019-08-05", "close": 15.44, "volume": 38550.0}, {"date": "2019-08-06", "close": 15.47, "volume": 30006.0}, {"date": "2019-08-07", "close": 15.22, "volume": 78857.0}, {"date": "2019-08-08", "close": 15.2, "volume": 54811.0}, {"date": "2019-08-09", "close": 15.15, "volume": 23336.0}, {"date": "2019-08-12", "close": 15.17, "volume": 25362.0}, {"date": "2019-08-13", "close": 15.17, "volume": 22125.0}, {"date": "2019-08-14", "close": 15.0899, "volume": 38462.0}, {"date": "2019-08-15", "close": 15.09, "volume": 46314.0}, {"date": "2019-08-16", "close": 15.04, "volume": 32290.0}, {"date": "2019-08-19", "close": 15.14, "volume": 41186.0}, {"date": "2019-08-20", "close": 15.17, "volume": 39500.0}, {"date": "2019-08-21", "close": 15.11, "volume": 46520.0}, {"date": "2019-08-22", "close": 15.09, "volume": 31668.0}, {"date": "2019-08-23", "close": 15.2, "volume": 30848.0}, {"date": "2019-08-26", "close": 15.21, "volume": 18538.0}, {"date": "2019-08-27", "close": 15.23, "volume": 30359.0}, {"date": "2019-08-28", "close": 15.39, "volume": 42018.0}, {"date": "2019-08-29", "close": 15.48, "volume": 50905.0}, {"date": "2019-08-30", "close": 15.38, "volume": 33555.0}, {"date": "2019-09-03", "close": 15.62, "volume": 32467.0}, {"date": "2019-09-04", "close": 15.74, "volume": 31414.0}, {"date": "2019-09-05", "close": 15.88, "volume": 47951.0}, {"date": "2019-09-06", "close": 15.62, "volume": 50472.0}, {"date": "2019-09-09", "close": 15.4, "volume": 28264.0}, {"date": "2019-09-10", "close": 15.34, "volume": 40311.0}, {"date": "2019-09-11", "close": 15.3, "volume": 39230.0}, {"date": "2019-09-12", "close": 15.1, "volume": 33733.0}, {"date": "2019-09-13", "close": 14.83, "volume": 46928.0}, {"date": "2019-09-16", "close": 15.13, "volume": 40852.0}, {"date": "2019-09-17", "close": 14.97, "volume": 38589.0}, {"date": "2019-09-18", "close": 15.05, "volume": 58042.0}, {"date": "2019-09-19", "close": 15.42, "volume": 64583.0}, {"date": "2019-09-20", "close": 15.66, "volume": 23828.0}, {"date": "2019-09-23", "close": 15.45, "volume": 52403.0}, {"date": "2019-09-24", "close": 15.09, "volume": 81192.0}, {"date": "2019-09-25", "close": 15.1, "volume": 19780.0}, {"date": "2019-09-26", "close": 15.15, "volume": 19493.0}, {"date": "2019-09-27", "close": 15.2, "volume": 48929.0}, {"date": "2019-09-30", "close": 15.48, "volume": 40678.0}, {"date": "2019-10-01", "close": 15.68, "volume": 33738.0}, {"date": "2019-10-02", "close": 15.73, "volume": 40248.0}, {"date": "2019-10-03", "close": 15.47, "volume": 47264.0}, {"date": "2019-10-04", "close": 15.31, "volume": 43673.0}, {"date": "2019-10-07", "close": 15.36, "volume": 18619.0}, {"date": "2019-10-08", "close": 15.38, "volume": 7707.0}, {"date": "2019-10-09", "close": 15.36, "volume": 28388.0}, {"date": "2019-10-10", "close": 15.51, "volume": 50696.0}, {"date": "2019-10-11", "close": 15.53, "volume": 28298.0}, {"date": "2019-10-14", "close": 15.31, "volume": 21387.0}, {"date": "2019-10-15", "close": 15.55, "volume": 48830.0}, {"date": "2019-10-16", "close": 15.69, "volume": 30308.0}, {"date": "2019-10-17", "close": 15.73, "volume": 37755.0}, {"date": "2019-10-18", "close": 15.8, "volume": 27192.0}, {"date": "2019-10-21", "close": 15.53, "volume": 45542.0}, {"date": "2019-10-22", "close": 15.6441, "volume": 59354.0}, {"date": "2019-10-23", "close": 15.79, "volume": 24704.0}, {"date": "2019-10-24", "close": 15.675, "volume": 12887.0}, {"date": "2019-10-25", "close": 15.48, "volume": 13147.0}, {"date": "2019-10-28", "close": 15.33, "volume": 43638.0}, {"date": "2019-10-29", "close": 15.29, "volume": 23687.0}, {"date": "2019-10-30", "close": 15.36, "volume": 36592.0}, {"date": "2019-10-31", "close": 15.49, "volume": 35528.0}, {"date": "2019-11-01", "close": 15.58, "volume": 57414.0}, {"date": "2019-11-04", "close": 15.71, "volume": 44023.0}, {"date": "2019-11-05", "close": 15.83, "volume": 38246.0}, {"date": "2019-11-06", "close": 15.98, "volume": 31426.0}, {"date": "2019-11-07", "close": 15.8, "volume": 30544.0}, {"date": "2019-11-08", "close": 15.91, "volume": 42764.0}, {"date": "2019-11-11", "close": 15.79, "volume": 20239.0}, {"date": "2019-11-12", "close": 15.5, "volume": 42155.0}, {"date": "2019-11-13", "close": 15.445, "volume": 42664.0}, {"date": "2019-11-14", "close": 15.51, "volume": 31841.0}, {"date": "2019-11-15", "close": 15.87, "volume": 58164.0}, {"date": "2019-11-18", "close": 15.85, "volume": 20810.0}, {"date": "2019-11-19", "close": 15.75, "volume": 30737.0}, {"date": "2019-11-20", "close": 15.66, "volume": 24837.0}, {"date": "2019-11-21", "close": 15.51, "volume": 19477.0}, {"date": "2019-11-22", "close": 15.08, "volume": 119248.0}, {"date": "2019-11-25", "close": 14.8, "volume": 152801.0}, {"date": "2019-11-26", "close": 14.84, "volume": 107053.0}, {"date": "2019-11-27", "close": 14.75, "volume": 75754.0}, {"date": "2019-11-29", "close": 14.83, "volume": 13164.0}, {"date": "2019-12-02", "close": 14.87, "volume": 51655.0}, {"date": "2019-12-03", "close": 15.01, "volume": 53329.0}, {"date": "2019-12-04", "close": 14.95, "volume": 86839.0}, {"date": "2019-12-05", "close": 14.82, "volume": 82856.0}, {"date": "2019-12-06", "close": 14.73, "volume": 55043.0}, {"date": "2019-12-09", "close": 14.88, "volume": 82230.0}, {"date": "2019-12-10", "close": 14.93, "volume": 49447.0}, {"date": "2019-12-11", "close": 15.0507, "volume": 61727.0}, {"date": "2019-12-12", "close": 14.96, "volume": 61721.0}, {"date": "2019-12-13", "close": 14.89, "volume": 20741.0}, {"date": "2019-12-16", "close": 14.93, "volume": 41127.0}, {"date": "2019-12-17", "close": 14.86, "volume": 52098.0}, {"date": "2019-12-18", "close": 14.835, "volume": 30296.0}, {"date": "2019-12-19", "close": 14.84, "volume": 37187.0}, {"date": "2019-12-20", "close": 14.9, "volume": 45566.0}, {"date": "2019-12-23", "close": 14.82, "volume": 44845.0}, {"date": "2019-12-24", "close": 14.95, "volume": 30027.0}, {"date": "2019-12-26", "close": 14.98, "volume": 19138.0}, {"date": "2019-12-27", "close": 15.2, "volume": 48767.0}, {"date": "2019-12-30", "close": 15.11, "volume": 29590.0}, {"date": "2019-12-31", "close": 15.17, "volume": 35745.0}, {"date": "2020-01-02", "close": 15.24, "volume": 60745.0}, {"date": "2020-01-03", "close": 15.14, "volume": 35126.0}, {"date": "2020-01-06", "close": 15.07, "volume": 54438.0}, {"date": "2020-01-07", "close": 15.2, "volume": 53468.0}, {"date": "2020-01-08", "close": 15.23, "volume": 27998.0}, {"date": "2020-01-09", "close": 15.22, "volume": 23742.0}, {"date": "2020-01-10", "close": 15.38, "volume": 38319.0}, {"date": "2020-01-13", "close": 15.5, "volume": 59317.0}, {"date": "2020-01-14", "close": 15.44, "volume": 44343.0}, {"date": "2020-01-15", "close": 15.58, "volume": 44868.0}, {"date": "2020-01-16", "close": 15.66, "volume": 48202.0}, {"date": "2020-01-17", "close": 15.73, "volume": 36149.0}, {"date": "2020-01-21", "close": 15.69, "volume": 43470.0}, {"date": "2020-01-22", "close": 15.8, "volume": 53422.0}, {"date": "2020-01-23", "close": 15.72, "volume": 53343.0}, {"date": "2020-01-24", "close": 15.67, "volume": 23381.0}, {"date": "2020-01-27", "close": 15.69, "volume": 29136.0}, {"date": "2020-01-28", "close": 15.36, "volume": 112370.0}, {"date": "2020-01-29", "close": 15.3, "volume": 32429.0}, {"date": "2020-01-30", "close": 15.43, "volume": 36374.0}, {"date": "2020-01-31", "close": 15.51, "volume": 44872.0}, {"date": "2020-02-03", "close": 15.63, "volume": 40282.0}, {"date": "2020-02-04", "close": 15.84, "volume": 56635.0}, {"date": "2020-02-05", "close": 15.96, "volume": 95533.0}, {"date": "2020-02-06", "close": 15.97, "volume": 33026.0}, {"date": "2020-02-07", "close": 16.14, "volume": 82837.0}, {"date": "2020-02-10", "close": 16.18, "volume": 54749.0}, {"date": "2020-02-11", "close": 16.02, "volume": 29171.0}, {"date": "2020-02-12", "close": 16.165, "volume": 28459.0}, {"date": "2020-02-13", "close": 16.11, "volume": 18692.0}, {"date": "2020-02-14", "close": 15.66, "volume": 82288.0}, {"date": "2020-02-18", "close": 15.78, "volume": 22367.0}, {"date": "2020-02-19", "close": 15.865, "volume": 33364.0}, {"date": "2020-02-20", "close": 15.96, "volume": 31164.0}, {"date": "2020-02-21", "close": 15.93, "volume": 24022.0}, {"date": "2020-02-24", "close": 15.86, "volume": 39863.0}, {"date": "2020-02-25", "close": 15.96, "volume": 38207.0}, {"date": "2020-02-26", "close": 15.93, "volume": 32679.0}, {"date": "2020-02-27", "close": 16.05, "volume": 142814.0}, {"date": "2020-02-28", "close": 15.81, "volume": 53883.0}, {"date": "2020-03-02", "close": 15.76, "volume": 31022.0}, {"date": "2020-03-03", "close": 15.99, "volume": 35218.0}, {"date": "2020-03-04", "close": 15.86, "volume": 26771.0}, {"date": "2020-03-05", "close": 15.79, "volume": 32967.0}, {"date": "2020-03-06", "close": 15.738, "volume": 31560.0}, {"date": "2020-03-09", "close": 15.25, "volume": 50593.0}, {"date": "2020-03-10", "close": 14.84, "volume": 40549.0}, {"date": "2020-03-11", "close": 14.33, "volume": 103229.0}, {"date": "2020-03-12", "close": 12.64, "volume": 336810.0}, {"date": "2020-03-13", "close": 13.02, "volume": 144099.0}, {"date": "2020-03-16", "close": 12.02, "volume": 123877.0}, {"date": "2020-03-17", "close": 12.24, "volume": 107871.0}, {"date": "2020-03-18", "close": 10.42, "volume": 203120.0}, {"date": "2020-03-19", "close": 10.25, "volume": 544318.0}, {"date": "2020-03-20", "close": 11.28, "volume": 290845.0}, {"date": "2020-03-23", "close": 11.34, "volume": 211535.0}, {"date": "2020-03-24", "close": 11.68, "volume": 128386.0}, {"date": "2020-03-25", "close": 12.63, "volume": 156224.0}, {"date": "2020-03-26", "close": 12.59, "volume": 114538.0}, {"date": "2020-03-27", "close": 13.13, "volume": 108861.0}, {"date": "2020-03-30", "close": 13.49, "volume": 138480.0}, {"date": "2020-03-31", "close": 13.33, "volume": 61171.0}, {"date": "2020-04-01", "close": 12.45, "volume": 173185.0}, {"date": "2020-04-02", "close": 12.36, "volume": 77215.0}, {"date": "2020-04-03", "close": 12.01, "volume": 121306.0}, {"date": "2020-04-06", "close": 12.11, "volume": 129454.0}, {"date": "2020-04-07", "close": 12.27, "volume": 116661.0}, {"date": "2020-04-08", "close": 12.45, "volume": 161835.0}, {"date": "2020-04-09", "close": 12.84, "volume": 86207.0}, {"date": "2020-04-13", "close": 13.0, "volume": 113656.0}, {"date": "2020-04-14", "close": 13.15, "volume": 93963.0}, {"date": "2020-04-15", "close": 13.06, "volume": 109911.0}, {"date": "2020-04-16", "close": 12.91, "volume": 39614.0}, {"date": "2020-04-17", "close": 12.81, "volume": 65308.0}, {"date": "2020-04-20", "close": 12.74, "volume": 77597.0}, {"date": "2020-04-21", "close": 12.66, "volume": 61127.0}, {"date": "2020-04-22", "close": 12.59, "volume": 48988.0}, {"date": "2020-04-23", "close": 12.42, "volume": 73346.0}, {"date": "2020-04-24", "close": 12.43, "volume": 96614.0}, {"date": "2020-04-27", "close": 12.29, "volume": 54579.0}, {"date": "2020-04-28", "close": 12.44, "volume": 80351.0}, {"date": "2020-04-29", "close": 12.6, "volume": 92736.0}, {"date": "2020-04-30", "close": 12.48, "volume": 80520.0}, {"date": "2020-05-01", "close": 12.58, "volume": 46664.0}, {"date": "2020-05-04", "close": 12.76, "volume": 69546.0}, {"date": "2020-05-05", "close": 12.86, "volume": 41342.0}, {"date": "2020-05-06", "close": 12.97, "volume": 47504.0}, {"date": "2020-05-07", "close": 13.085, "volume": 51081.0}, {"date": "2020-05-08", "close": 13.15, "volume": 25751.0}, {"date": "2020-05-11", "close": 12.99, "volume": 46535.0}, {"date": "2020-05-12", "close": 13.05, "volume": 39541.0}, {"date": "2020-05-13", "close": 12.97, "volume": 81606.0}, {"date": "2020-05-14", "close": 12.83, "volume": 90564.0}, {"date": "2020-05-15", "close": 12.87, "volume": 27898.0}, {"date": "2020-05-18", "close": 12.94, "volume": 38414.0}, {"date": "2020-05-19", "close": 12.9, "volume": 51275.0}, {"date": "2020-05-20", "close": 12.93, "volume": 35312.0}, {"date": "2020-05-21", "close": 13.06, "volume": 64759.0}, {"date": "2020-05-22", "close": 13.31, "volume": 33195.0}, {"date": "2020-05-26", "close": 13.26, "volume": 65009.0}, {"date": "2020-05-27", "close": 13.31, "volume": 88013.0}, {"date": "2020-05-28", "close": 13.4, "volume": 81524.0}, {"date": "2020-05-29", "close": 13.51, "volume": 48536.0}, {"date": "2020-06-01", "close": 13.62, "volume": 64323.0}, {"date": "2020-06-02", "close": 13.61, "volume": 42134.0}, {"date": "2020-06-03", "close": 13.5999, "volume": 45793.0}, {"date": "2020-06-04", "close": 13.63, "volume": 37810.0}, {"date": "2020-06-05", "close": 13.69, "volume": 26065.0}, {"date": "2020-06-08", "close": 13.95, "volume": 25209.0}, {"date": "2020-06-09", "close": 13.93, "volume": 71292.0}, {"date": "2020-06-10", "close": 13.85, "volume": 49163.0}, {"date": "2020-06-11", "close": 13.55, "volume": 82085.0}, {"date": "2020-06-12", "close": 13.61, "volume": 32781.0}, {"date": "2020-06-15", "close": 13.7, "volume": 47498.0}, {"date": "2020-06-16", "close": 13.81, "volume": 77602.0}, {"date": "2020-06-17", "close": 13.74, "volume": 32070.0}, {"date": "2020-06-18", "close": 13.73, "volume": 47708.0}, {"date": "2020-06-19", "close": 13.74, "volume": 31632.0}, {"date": "2020-06-22", "close": 13.66, "volume": 67721.0}, {"date": "2020-06-23", "close": 13.8, "volume": 112419.0}, {"date": "2020-06-24", "close": 13.79, "volume": 29025.0}, {"date": "2020-06-25", "close": 13.8, "volume": 10011.0}, {"date": "2020-06-26", "close": 13.72, "volume": 41425.0}, {"date": "2020-06-29", "close": 13.85, "volume": 75060.0}, {"date": "2020-06-30", "close": 13.88, "volume": 57453.0}, {"date": "2020-07-01", "close": 13.94, "volume": 56046.0}, {"date": "2020-07-02", "close": 13.95, "volume": 53686.0}, {"date": "2020-07-06", "close": 13.89, "volume": 120791.0}, {"date": "2020-07-07", "close": 14.16, "volume": 35175.0}, {"date": "2020-07-08", "close": 14.13, "volume": 50580.0}, {"date": "2020-07-09", "close": 14.09, "volume": 50906.0}, {"date": "2020-07-10", "close": 14.06, "volume": 61297.0}, {"date": "2020-07-13", "close": 14.06, "volume": 44153.0}, {"date": "2020-07-14", "close": 14.0, "volume": 42155.0}, {"date": "2020-07-15", "close": 14.0, "volume": 28741.0}, {"date": "2020-07-16", "close": 13.95, "volume": 16248.0}, {"date": "2020-07-17", "close": 14.07, "volume": 35564.0}, {"date": "2020-07-20", "close": 14.0, "volume": 40914.0}, {"date": "2020-07-21", "close": 14.02, "volume": 64978.0}, {"date": "2020-07-22", "close": 14.07, "volume": 37423.0}, {"date": "2020-07-23", "close": 14.07, "volume": 27520.0}, {"date": "2020-07-24", "close": 14.09, "volume": 30211.0}, {"date": "2020-07-27", "close": 14.16, "volume": 109820.0}, {"date": "2020-07-28", "close": 14.16, "volume": 40735.0}, {"date": "2020-07-29", "close": 14.2692, "volume": 66356.0}, {"date": "2020-07-30", "close": 14.25, "volume": 73697.0}, {"date": "2020-07-31", "close": 14.25, "volume": 50634.0}, {"date": "2020-08-03", "close": 14.365, "volume": 52641.0}, {"date": "2020-08-04", "close": 14.6, "volume": 45132.0}, {"date": "2020-08-05", "close": 14.57, "volume": 80121.0}, {"date": "2020-08-06", "close": 14.61, "volume": 66667.0}, {"date": "2020-08-07", "close": 14.66, "volume": 42304.0}, {"date": "2020-08-10", "close": 14.65, "volume": 37999.0}, {"date": "2020-08-11", "close": 14.66, "volume": 60271.0}, {"date": "2020-08-12", "close": 14.55, "volume": 27314.0}, {"date": "2020-08-13", "close": 14.41, "volume": 19134.0}, {"date": "2020-08-14", "close": 14.28, "volume": 43046.0}, {"date": "2020-08-17", "close": 14.18, "volume": 40062.0}, {"date": "2020-08-18", "close": 14.28, "volume": 20583.0}, {"date": "2020-08-19", "close": 14.34, "volume": 62235.0}, {"date": "2020-08-20", "close": 14.26, "volume": 25140.0}, {"date": "2020-08-21", "close": 14.27, "volume": 75374.0}, {"date": "2020-08-24", "close": 14.25, "volume": 103397.0}, {"date": "2020-08-25", "close": 14.18, "volume": 34839.0}, {"date": "2020-08-26", "close": 14.25, "volume": 78000.0}, {"date": "2020-08-27", "close": 14.11, "volume": 50583.0}, {"date": "2020-08-28", "close": 14.27, "volume": 55323.0}, {"date": "2020-08-31", "close": 14.35, "volume": 55846.0}, {"date": "2020-09-01", "close": 14.45, "volume": 50469.0}, {"date": "2020-09-02", "close": 14.74, "volume": 67508.0}, {"date": "2020-09-03", "close": 14.54, "volume": 34832.0}, {"date": "2020-09-04", "close": 14.34, "volume": 42116.0}, {"date": "2020-09-08", "close": 14.23, "volume": 28463.0}, {"date": "2020-09-09", "close": 14.19, "volume": 120129.0}, {"date": "2020-09-10", "close": 14.15, "volume": 47245.0}, {"date": "2020-09-11", "close": 14.24, "volume": 42173.0}, {"date": "2020-09-14", "close": 14.18, "volume": 18188.0}, {"date": "2020-09-15", "close": 14.29, "volume": 42432.0}, {"date": "2020-09-16", "close": 14.23, "volume": 30095.0}, {"date": "2020-09-17", "close": 14.15, "volume": 25825.0}, {"date": "2020-09-18", "close": 14.13, "volume": 19958.0}, {"date": "2020-09-21", "close": 14.08, "volume": 31567.0}, {"date": "2020-09-22", "close": 14.03, "volume": 34147.0}, {"date": "2020-09-23", "close": 13.77, "volume": 73643.0}, {"date": "2020-09-24", "close": 13.73, "volume": 51726.0}, {"date": "2020-09-25", "close": 13.73, "volume": 27784.0}, {"date": "2020-09-28", "close": 13.87, "volume": 24016.0}, {"date": "2020-09-29", "close": 13.85, "volume": 53868.0}, {"date": "2020-09-30", "close": 13.76, "volume": 40726.0}, {"date": "2020-10-01", "close": 13.85, "volume": 55979.0}, {"date": "2020-10-02", "close": 13.89, "volume": 32024.0}, {"date": "2020-10-05", "close": 13.88, "volume": 30507.0}, {"date": "2020-10-06", "close": 13.87, "volume": 34748.0}, {"date": "2020-10-07", "close": 13.9, "volume": 24059.0}, {"date": "2020-10-08", "close": 13.96, "volume": 39524.0}, {"date": "2020-10-09", "close": 14.13, "volume": 69456.0}, {"date": "2020-10-12", "close": 14.18, "volume": 28477.0}, {"date": "2020-10-13", "close": 14.19, "volume": 40423.0}, {"date": "2020-10-14", "close": 14.2, "volume": 37887.0}, {"date": "2020-10-15", "close": 14.18, "volume": 34886.0}, {"date": "2020-10-16", "close": 14.0, "volume": 27061.0}, {"date": "2020-10-19", "close": 13.98, "volume": 33166.0}, {"date": "2020-10-20", "close": 14.08, "volume": 11704.0}, {"date": "2020-10-21", "close": 14.06, "volume": 29034.0}, {"date": "2020-10-22", "close": 13.9, "volume": 52401.0}, {"date": "2020-10-23", "close": 13.82, "volume": 21243.0}, {"date": "2020-10-26", "close": 13.7, "volume": 70947.0}, {"date": "2020-10-27", "close": 13.59, "volume": 54140.0}, {"date": "2020-10-28", "close": 13.53, "volume": 43596.0}, {"date": "2020-10-29", "close": 13.52, "volume": 64869.0}, {"date": "2020-10-30", "close": 13.49, "volume": 25538.0}, {"date": "2020-11-02", "close": 13.55, "volume": 61248.0}, {"date": "2020-11-03", "close": 13.62, "volume": 32589.0}, {"date": "2020-11-04", "close": 13.74, "volume": 48342.0}, {"date": "2020-11-05", "close": 13.85, "volume": 40987.0}, {"date": "2020-11-06", "close": 13.95, "volume": 61627.0}, {"date": "2020-11-09", "close": 13.85, "volume": 53608.0}, {"date": "2020-11-10", "close": 13.82, "volume": 28496.0}, {"date": "2020-11-11", "close": 13.8, "volume": 26331.0}, {"date": "2020-11-12", "close": 13.76, "volume": 54732.0}, {"date": "2020-11-13", "close": 13.85, "volume": 50440.0}, {"date": "2020-11-16", "close": 13.88, "volume": 53707.0}, {"date": "2020-11-17", "close": 13.94, "volume": 52710.0}, {"date": "2020-11-18", "close": 13.92, "volume": 66730.0}, {"date": "2020-11-19", "close": 14.02, "volume": 50484.0}, {"date": "2020-11-20", "close": 14.1, "volume": 29563.0}, {"date": "2020-11-23", "close": 14.34, "volume": 69251.0}, {"date": "2020-11-24", "close": 14.33, "volume": 92829.0}, {"date": "2020-11-25", "close": 14.43, "volume": 25872.0}, {"date": "2020-11-27", "close": 14.66, "volume": 36196.0}, {"date": "2020-11-30", "close": 14.63, "volume": 36219.0}, {"date": "2020-12-01", "close": 14.64, "volume": 33842.0}, {"date": "2020-12-02", "close": 14.8, "volume": 63994.0}, {"date": "2020-12-03", "close": 14.87, "volume": 59219.0}, {"date": "2020-12-04", "close": 14.95, "volume": 52375.0}, {"date": "2020-12-07", "close": 14.82, "volume": 44410.0}, {"date": "2020-12-08", "close": 14.71, "volume": 101870.0}, {"date": "2020-12-09", "close": 14.76, "volume": 61306.0}, {"date": "2020-12-10", "close": 14.57, "volume": 82717.0}, {"date": "2020-12-11", "close": 14.8, "volume": 81616.0}, {"date": "2020-12-14", "close": 14.8, "volume": 69129.0}, {"date": "2020-12-15", "close": 14.93, "volume": 31103.0}, {"date": "2020-12-16", "close": 14.612, "volume": 48367.0}, {"date": "2020-12-17", "close": 14.51, "volume": 24455.0}, {"date": "2020-12-18", "close": 14.41, "volume": 29578.0}, {"date": "2020-12-21", "close": 14.43, "volume": 53448.0}, {"date": "2020-12-22", "close": 14.4, "volume": 41250.0}, {"date": "2020-12-23", "close": 14.51, "volume": 26815.0}, {"date": "2020-12-24", "close": 14.59, "volume": 39808.0}, {"date": "2020-12-28", "close": 14.56, "volume": 68285.0}, {"date": "2020-12-29", "close": 14.58, "volume": 91694.0}, {"date": "2020-12-30", "close": 14.57, "volume": 44098.0}, {"date": "2020-12-31", "close": 14.68, "volume": 68886.0}, {"date": "2021-01-04", "close": 14.74, "volume": 57600.0}, {"date": "2021-01-05", "close": 14.99, "volume": 36234.0}, {"date": "2021-01-06", "close": 14.64, "volume": 80929.0}, {"date": "2021-01-07", "close": 14.74, "volume": 37952.0}, {"date": "2021-01-08", "close": 14.875, "volume": 87177.0}, {"date": "2021-01-11", "close": 14.55, "volume": 122108.0}, {"date": "2021-01-12", "close": 14.64, "volume": 59142.0}, {"date": "2021-01-13", "close": 14.63, "volume": 50702.0}, {"date": "2021-01-14", "close": 14.81, "volume": 93130.0}, {"date": "2021-01-15", "close": 14.76, "volume": 37030.0}, {"date": "2021-01-19", "close": 14.92, "volume": 51503.0}, {"date": "2021-01-20", "close": 15.17, "volume": 49318.0}, {"date": "2021-01-21", "close": 15.22, "volume": 27387.0}, {"date": "2021-01-22", "close": 15.14, "volume": 34206.0}, {"date": "2021-01-25", "close": 15.28, "volume": 27129.0}, {"date": "2021-01-26", "close": 15.23, "volume": 31390.0}, {"date": "2021-01-27", "close": 15.24, "volume": 34162.0}, {"date": "2021-01-28", "close": 15.26, "volume": 42801.0}, {"date": "2021-01-29", "close": 15.18, "volume": 29228.0}, {"date": "2021-02-01", "close": 15.08, "volume": 111255.0}, {"date": "2021-02-02", "close": 15.22, "volume": 30843.0}, {"date": "2021-02-03", "close": 15.28, "volume": 27031.0}, {"date": "2021-02-04", "close": 15.25, "volume": 20418.0}, {"date": "2021-02-05", "close": 15.22, "volume": 35492.0}, {"date": "2021-02-08", "close": 15.49, "volume": 74201.0}, {"date": "2021-02-09", "close": 15.24, "volume": 76393.0}, {"date": "2021-02-10", "close": 15.43, "volume": 43508.0}, {"date": "2021-02-11", "close": 15.91, "volume": 40379.0}, {"date": "2021-02-12", "close": 15.43, "volume": 43497.0}, {"date": "2021-02-16", "close": 15.27, "volume": 38285.0}, {"date": "2021-02-17", "close": 15.5, "volume": 36462.0}, {"date": "2021-02-18", "close": 15.08, "volume": 84151.0}, {"date": "2021-02-19", "close": 14.925, "volume": 54450.0}, {"date": "2021-02-22", "close": 14.71, "volume": 59308.0}, {"date": "2021-02-23", "close": 14.48, "volume": 103197.0}, {"date": "2021-02-24", "close": 14.53, "volume": 88852.0}, {"date": "2021-02-25", "close": 14.23, "volume": 136070.0}, {"date": "2021-02-26", "close": 14.34, "volume": 104621.0}, {"date": "2021-03-01", "close": 14.42, "volume": 65486.0}, {"date": "2021-03-02", "close": 14.59, "volume": 60636.0}, {"date": "2021-03-03", "close": 14.63, "volume": 64107.0}, {"date": "2021-03-04", "close": 14.6, "volume": 95461.0}, {"date": "2021-03-05", "close": 14.65, "volume": 24597.0}, {"date": "2021-03-08", "close": 14.68, "volume": 26821.0}, {"date": "2021-03-09", "close": 14.72, "volume": 46479.0}, {"date": "2021-03-10", "close": 14.83, "volume": 32749.0}, {"date": "2021-03-11", "close": 14.9, "volume": 31703.0}, {"date": "2021-03-12", "close": 14.71, "volume": 16232.0}, {"date": "2021-03-15", "close": 14.79, "volume": 50033.0}, {"date": "2021-03-16", "close": 14.72, "volume": 48841.0}, {"date": "2021-03-17", "close": 14.87, "volume": 47433.0}, {"date": "2021-03-18", "close": 14.72, "volume": 80364.0}, {"date": "2021-03-19", "close": 14.83, "volume": 53222.0}, {"date": "2021-03-22", "close": 14.72, "volume": 78687.0}, {"date": "2021-03-23", "close": 14.59, "volume": 76576.0}, {"date": "2021-03-24", "close": 14.89, "volume": 64519.0}, {"date": "2021-03-25", "close": 14.88, "volume": 64745.0}, {"date": "2021-03-26", "close": 14.94, "volume": 37670.0}, {"date": "2021-03-29", "close": 14.9, "volume": 35185.0}, {"date": "2021-03-30", "close": 15.16, "volume": 50498.0}, {"date": "2021-03-31", "close": 15.24, "volume": 22171.0}, {"date": "2021-04-01", "close": 15.39, "volume": 60803.0}, {"date": "2021-04-05", "close": 15.36, "volume": 28126.0}, {"date": "2021-04-06", "close": 15.39, "volume": 40569.0}, {"date": "2021-04-07", "close": 15.2, "volume": 72664.0}, {"date": "2021-04-08", "close": 15.13, "volume": 52524.0}, {"date": "2021-04-09", "close": 15.08, "volume": 20530.0}, {"date": "2021-04-12", "close": 15.0, "volume": 93422.0}, {"date": "2021-04-13", "close": 15.08, "volume": 33468.0}, {"date": "2021-04-14", "close": 15.19, "volume": 40673.0}, {"date": "2021-04-15", "close": 15.17, "volume": 27274.0}, {"date": "2021-04-16", "close": 15.15, "volume": 21702.0}, {"date": "2021-04-19", "close": 15.03, "volume": 54079.0}, {"date": "2021-04-20", "close": 15.04, "volume": 24329.0}, {"date": "2021-04-21", "close": 15.12, "volume": 27237.0}, {"date": "2021-04-22", "close": 15.32, "volume": 69969.0}, {"date": "2021-04-23", "close": 15.38, "volume": 42088.0}, {"date": "2021-04-26", "close": 15.26, "volume": 28354.0}, {"date": "2021-04-27", "close": 15.38, "volume": 42451.0}, {"date": "2021-04-28", "close": 15.21, "volume": 29279.0}, {"date": "2021-04-29", "close": 15.32, "volume": 79269.0}, {"date": "2021-04-30", "close": 15.26, "volume": 64215.0}, {"date": "2021-05-03", "close": 15.27, "volume": 69438.0}, {"date": "2021-05-04", "close": 15.34, "volume": 60044.0}, {"date": "2021-05-05", "close": 15.4, "volume": 65319.0}, {"date": "2021-05-06", "close": 15.45, "volume": 44553.0}, {"date": "2021-05-07", "close": 15.45, "volume": 82455.0}, {"date": "2021-05-10", "close": 15.46, "volume": 61999.0}, {"date": "2021-05-11", "close": 15.48, "volume": 140979.0}, {"date": "2021-05-12", "close": 15.2747, "volume": 76133.0}, {"date": "2021-05-13", "close": 15.25, "volume": 22093.0}, {"date": "2021-05-14", "close": 15.314, "volume": 53107.0}, {"date": "2021-05-17", "close": 15.39, "volume": 35829.0}, {"date": "2021-05-18", "close": 15.5, "volume": 29966.0}, {"date": "2021-05-19", "close": 15.49, "volume": 26558.0}, {"date": "2021-05-20", "close": 15.64, "volume": 68757.0}, {"date": "2021-05-21", "close": 15.66, "volume": 26523.0}, {"date": "2021-05-24", "close": 15.71, "volume": 30022.0}, {"date": "2021-05-25", "close": 15.84, "volume": 45075.0}, {"date": "2021-05-26", "close": 15.85, "volume": 37040.0}, {"date": "2021-05-27", "close": 16.0, "volume": 47217.0}, {"date": "2021-05-28", "close": 16.0, "volume": 31544.0}, {"date": "2021-06-01", "close": 16.1, "volume": 40060.0}, {"date": "2021-06-02", "close": 16.3, "volume": 67021.0}, {"date": "2021-06-03", "close": 16.65, "volume": 37126.0}, {"date": "2021-06-04", "close": 16.6307, "volume": 53771.0}, {"date": "2021-06-07", "close": 16.73, "volume": 38092.0}, {"date": "2021-06-08", "close": 16.72, "volume": 32409.0}, {"date": "2021-06-09", "close": 16.8, "volume": 57995.0}, {"date": "2021-06-10", "close": 16.7, "volume": 33269.0}, {"date": "2021-06-11", "close": 16.68, "volume": 38161.0}, {"date": "2021-06-14", "close": 17.09, "volume": 32165.0}, {"date": "2021-06-15", "close": 17.46, "volume": 63223.0}, {"date": "2021-06-16", "close": 17.15, "volume": 53984.0}, {"date": "2021-06-17", "close": 17.0, "volume": 42546.0}, {"date": "2021-06-18", "close": 16.54, "volume": 45864.0}, {"date": "2021-06-21", "close": 16.68, "volume": 42238.0}, {"date": "2021-06-22", "close": 16.9, "volume": 52025.0}, {"date": "2021-06-23", "close": 17.29, "volume": 42297.0}, {"date": "2021-06-24", "close": 17.02, "volume": 51898.0}, {"date": "2021-06-25", "close": 16.89, "volume": 33765.0}, {"date": "2021-06-28", "close": 16.78, "volume": 43023.0}, {"date": "2021-06-29", "close": 16.92, "volume": 46160.0}, {"date": "2021-06-30", "close": 16.86, "volume": 38610.0}, {"date": "2021-07-01", "close": 17.16, "volume": 37315.0}, {"date": "2021-07-02", "close": 17.18, "volume": 13810.0}, {"date": "2021-07-06", "close": 17.24, "volume": 37604.0}, {"date": "2021-07-07", "close": 17.17, "volume": 39461.0}, {"date": "2021-07-08", "close": 17.04, "volume": 45451.0}, {"date": "2021-07-09", "close": 17.0, "volume": 38915.0}, {"date": "2021-07-12", "close": 17.0, "volume": 21668.0}, {"date": "2021-07-13", "close": 16.82, "volume": 43013.0}, {"date": "2021-07-14", "close": 16.72, "volume": 25779.0}, {"date": "2021-07-15", "close": 16.62, "volume": 16347.0}, {"date": "2021-07-16", "close": 16.28, "volume": 37119.0}, {"date": "2021-07-19", "close": 16.14, "volume": 50135.0}, {"date": "2021-07-20", "close": 16.12, "volume": 32166.0}, {"date": "2021-07-21", "close": 16.19, "volume": 22287.0}, {"date": "2021-07-22", "close": 16.15, "volume": 33292.0}, {"date": "2021-07-23", "close": 15.96, "volume": 29629.0}, {"date": "2021-07-26", "close": 15.94, "volume": 29537.0}, {"date": "2021-07-27", "close": 16.23, "volume": 22991.0}, {"date": "2021-07-28", "close": 16.23, "volume": 56534.0}, {"date": "2021-07-29", "close": 16.1995, "volume": 58422.0}, {"date": "2021-07-30", "close": 16.2, "volume": 33714.0}, {"date": "2021-08-02", "close": 16.19, "volume": 33343.0}, {"date": "2021-08-03", "close": 16.3, "volume": 18993.0}, {"date": "2021-08-04", "close": 16.12, "volume": 38583.0}, {"date": "2021-08-05", "close": 16.03, "volume": 36121.0}, {"date": "2021-08-06", "close": 15.97, "volume": 45271.0}, {"date": "2021-08-09", "close": 16.01, "volume": 51544.0}, {"date": "2021-08-10", "close": 15.99, "volume": 36105.0}, {"date": "2021-08-11", "close": 16.11, "volume": 29387.0}, {"date": "2021-08-12", "close": 16.13, "volume": 39799.0}, {"date": "2021-08-13", "close": 16.13, "volume": 30915.0}, {"date": "2021-08-16", "close": 16.13, "volume": 36356.0}, {"date": "2021-08-17", "close": 16.12, "volume": 41359.0}, {"date": "2021-08-18", "close": 15.91, "volume": 66572.0}, {"date": "2021-08-19", "close": 15.93, "volume": 35150.0}, {"date": "2021-08-20", "close": 15.99, "volume": 17298.0}, {"date": "2021-08-23", "close": 16.03, "volume": 15459.0}, {"date": "2021-08-24", "close": 16.08, "volume": 30263.0}, {"date": "2021-08-25", "close": 16.04, "volume": 15809.0}, {"date": "2021-08-26", "close": 16.03, "volume": 54040.0}, {"date": "2021-08-27", "close": 16.06, "volume": 23362.0}, {"date": "2021-08-30", "close": 16.22, "volume": 85209.0}, {"date": "2021-08-31", "close": 16.17, "volume": 44651.0}, {"date": "2021-09-01", "close": 16.17, "volume": 24051.0}, {"date": "2021-09-02", "close": 16.3, "volume": 46894.0}, {"date": "2021-09-03", "close": 16.28, "volume": 42509.0}, {"date": "2021-09-07", "close": 16.39, "volume": 28273.0}, {"date": "2021-09-08", "close": 16.29, "volume": 37683.0}, {"date": "2021-09-09", "close": 16.28, "volume": 47908.0}, {"date": "2021-09-10", "close": 16.28, "volume": 30411.0}, {"date": "2021-09-13", "close": 16.37, "volume": 56940.0}, {"date": "2021-09-14", "close": 16.38, "volume": 21691.0}, {"date": "2021-09-15", "close": 16.77, "volume": 33904.0}, {"date": "2021-09-16", "close": 16.68, "volume": 41588.0}, {"date": "2021-09-17", "close": 16.35, "volume": 33181.0}, {"date": "2021-09-20", "close": 15.84, "volume": 89180.0}, {"date": "2021-09-21", "close": 15.75, "volume": 40096.0}, {"date": "2021-09-22", "close": 15.74, "volume": 27151.0}, {"date": "2021-09-23", "close": 15.69, "volume": 25528.0}, {"date": "2021-09-24", "close": 15.46, "volume": 37998.0}, {"date": "2021-09-27", "close": 15.39, "volume": 75912.0}, {"date": "2021-09-28", "close": 15.3, "volume": 26758.0}, {"date": "2021-09-29", "close": 15.28, "volume": 59187.0}, {"date": "2021-09-30", "close": 15.19, "volume": 59185.0}, {"date": "2021-10-01", "close": 15.07, "volume": 61657.0}, {"date": "2021-10-04", "close": 15.06, "volume": 81244.0}, {"date": "2021-10-05", "close": 15.06, "volume": 47480.0}, {"date": "2021-10-06", "close": 15.06, "volume": 42379.0}, {"date": "2021-10-07", "close": 15.04, "volume": 58488.0}, {"date": "2021-10-08", "close": 14.99, "volume": 34590.0}, {"date": "2021-10-11", "close": 14.94, "volume": 26642.0}, {"date": "2021-10-12", "close": 15.06, "volume": 30078.0}, {"date": "2021-10-13", "close": 15.23, "volume": 47374.0}, {"date": "2021-10-14", "close": 15.18, "volume": 47297.0}, {"date": "2021-10-15", "close": 14.97, "volume": 46582.0}, {"date": "2021-10-18", "close": 15.14, "volume": 34538.0}, {"date": "2021-10-19", "close": 15.04, "volume": 30358.0}, {"date": "2021-10-20", "close": 15.07, "volume": 38110.0}, {"date": "2021-10-21", "close": 15.0, "volume": 45474.0}, {"date": "2021-10-22", "close": 14.98, "volume": 30281.0}, {"date": "2021-10-25", "close": 14.89, "volume": 35306.0}, {"date": "2021-10-26", "close": 14.8, "volume": 55658.0}, {"date": "2021-10-27", "close": 14.76, "volume": 69845.0}, {"date": "2021-10-28", "close": 14.86, "volume": 41657.0}, {"date": "2021-10-29", "close": 15.1, "volume": 88314.0}, {"date": "2021-11-01", "close": 15.18, "volume": 60861.0}, {"date": "2021-11-02", "close": 15.26, "volume": 58710.0}, {"date": "2021-11-03", "close": 15.42, "volume": 52797.0}, {"date": "2021-11-04", "close": 15.38, "volume": 44764.0}, {"date": "2021-11-05", "close": 15.55, "volume": 30225.0}, {"date": "2021-11-08", "close": 15.69, "volume": 57889.0}, {"date": "2021-11-09", "close": 15.62, "volume": 47042.0}, {"date": "2021-11-10", "close": 15.52, "volume": 47274.0}, {"date": "2021-11-11", "close": 15.63, "volume": 54623.0}, {"date": "2021-11-12", "close": 15.67, "volume": 33831.0}, {"date": "2021-11-15", "close": 15.74, "volume": 49168.0}, {"date": "2021-11-16", "close": 15.76, "volume": 48688.0}, {"date": "2021-11-17", "close": 16.12, "volume": 34754.0}, {"date": "2021-11-18", "close": 16.27, "volume": 60453.0}, {"date": "2021-11-19", "close": 16.03, "volume": 25761.0}, {"date": "2021-11-22", "close": 16.04, "volume": 31315.0}, {"date": "2021-11-23", "close": 15.99, "volume": 24969.0}, {"date": "2021-11-24", "close": 16.02, "volume": 19024.0}, {"date": "2021-11-26", "close": 16.06, "volume": 6729.0}, {"date": "2021-11-29", "close": 16.2, "volume": 52662.0}, {"date": "2021-11-30", "close": 16.3, "volume": 48384.0}, {"date": "2021-12-01", "close": 16.29, "volume": 57078.0}, {"date": "2021-12-02", "close": 16.34, "volume": 44321.0}, {"date": "2021-12-03", "close": 16.43, "volume": 27692.0}, {"date": "2021-12-06", "close": 16.38, "volume": 38300.0}, {"date": "2021-12-07", "close": 15.95, "volume": 65067.0}, {"date": "2021-12-08", "close": 16.12, "volume": 55189.0}, {"date": "2021-12-09", "close": 15.98, "volume": 55766.0}, {"date": "2021-12-10", "close": 15.93, "volume": 38259.0}, {"date": "2021-12-13", "close": 15.89, "volume": 53772.0}, {"date": "2021-12-14", "close": 15.77, "volume": 51806.0}, {"date": "2021-12-15", "close": 15.65, "volume": 40690.0}, {"date": "2021-12-16", "close": 15.37, "volume": 50195.0}, {"date": "2021-12-17", "close": 15.38, "volume": 16679.0}, {"date": "2021-12-20", "close": 15.26, "volume": 40849.0}, {"date": "2021-12-21", "close": 14.91, "volume": 110282.0}, {"date": "2021-12-22", "close": 14.85, "volume": 110893.0}, {"date": "2021-12-23", "close": 14.83, "volume": 56715.0}, {"date": "2021-12-27", "close": 14.8, "volume": 56969.0}, {"date": "2021-12-28", "close": 14.75, "volume": 73431.0}, {"date": "2021-12-29", "close": 14.88, "volume": 119060.0}, {"date": "2021-12-30", "close": 14.88, "volume": 47151.0}, {"date": "2021-12-31", "close": 14.86, "volume": 93014.0}, {"date": "2022-01-03", "close": 14.92, "volume": 66353.0}, {"date": "2022-01-04", "close": 14.89, "volume": 50964.0}, {"date": "2022-01-05", "close": 14.79, "volume": 57915.0}, {"date": "2022-01-06", "close": 14.76, "volume": 44621.0}, {"date": "2022-01-07", "close": 14.75, "volume": 35629.0}, {"date": "2022-01-10", "close": 14.79, "volume": 73249.0}, {"date": "2022-01-11", "close": 14.85, "volume": 58902.0}, {"date": "2022-01-12", "close": 14.76, "volume": 68715.0}, {"date": "2022-01-13", "close": 14.73, "volume": 23497.0}, {"date": "2022-01-14", "close": 14.59, "volume": 30799.0}, {"date": "2022-01-18", "close": 14.44, "volume": 90511.0}, {"date": "2022-01-19", "close": 14.35, "volume": 108852.0}, {"date": "2022-01-20", "close": 14.36, "volume": 103837.0}, {"date": "2022-01-21", "close": 14.21, "volume": 90424.0}, {"date": "2022-01-24", "close": 13.96, "volume": 89604.0}, {"date": "2022-01-25", "close": 14.12, "volume": 72739.0}, {"date": "2022-01-26", "close": 14.03, "volume": 81205.0}, {"date": "2022-01-27", "close": 14.0, "volume": 43510.0}, {"date": "2022-01-28", "close": 13.98, "volume": 49750.0}, {"date": "2022-01-31", "close": 14.13, "volume": 53234.0}, {"date": "2022-02-01", "close": 14.25, "volume": 57926.0}, {"date": "2022-02-02", "close": 14.44, "volume": 65815.0}, {"date": "2022-02-03", "close": 14.33, "volume": 33952.0}, {"date": "2022-02-04", "close": 14.19, "volume": 61520.0}, {"date": "2022-02-07", "close": 14.36, "volume": 62119.0}, {"date": "2022-02-08", "close": 14.32, "volume": 85715.0}, {"date": "2022-02-09", "close": 14.28, "volume": 31321.0}, {"date": "2022-02-10", "close": 14.27, "volume": 31712.0}, {"date": "2022-02-11", "close": 14.18, "volume": 41506.0}, {"date": "2022-02-14", "close": 13.74, "volume": 71437.0}, {"date": "2022-02-15", "close": 13.74, "volume": 73706.0}, {"date": "2022-02-16", "close": 13.7, "volume": 51064.0}, {"date": "2022-02-17", "close": 13.69, "volume": 64365.0}, {"date": "2022-02-18", "close": 13.73, "volume": 53244.0}, {"date": "2022-02-22", "close": 13.45, "volume": 73499.0}, {"date": "2022-02-23", "close": 13.35, "volume": 61620.0}, {"date": "2022-02-24", "close": 13.43, "volume": 64166.0}, {"date": "2022-02-25", "close": 13.58, "volume": 57536.0}, {"date": "2022-02-28", "close": 13.61, "volume": 53274.0}, {"date": "2022-03-01", "close": 13.73, "volume": 84573.0}, {"date": "2022-03-02", "close": 13.75, "volume": 28019.0}, {"date": "2022-03-03", "close": 13.8, "volume": 33361.0}, {"date": "2022-03-04", "close": 13.7, "volume": 42029.0}, {"date": "2022-03-07", "close": 13.51, "volume": 42092.0}, {"date": "2022-03-08", "close": 13.44, "volume": 54414.0}, {"date": "2022-03-09", "close": 13.39, "volume": 28335.0}, {"date": "2022-03-10", "close": 13.01, "volume": 130907.0}, {"date": "2022-03-11", "close": 12.97, "volume": 52977.0}, {"date": "2022-03-14", "close": 12.61, "volume": 73657.0}, {"date": "2022-03-15", "close": 12.59, "volume": 59173.0}, {"date": "2022-03-16", "close": 12.69, "volume": 86163.0}, {"date": "2022-03-17", "close": 12.83, "volume": 68216.0}, {"date": "2022-03-18", "close": 12.91, "volume": 74077.0}, {"date": "2022-03-21", "close": 12.99, "volume": 62326.0}, {"date": "2022-03-22", "close": 12.795, "volume": 97885.0}, {"date": "2022-03-23", "close": 12.83, "volume": 55802.0}, {"date": "2022-03-24", "close": 12.645, "volume": 101556.0}, {"date": "2022-03-25", "close": 12.49, "volume": 99714.0}, {"date": "2022-03-28", "close": 12.47, "volume": 83864.0}, {"date": "2022-03-29", "close": 12.44, "volume": 133903.0}, {"date": "2022-03-30", "close": 12.55, "volume": 91611.0}, {"date": "2022-03-31", "close": 12.8, "volume": 108383.0}, {"date": "2022-04-01", "close": 12.9, "volume": 73339.0}, {"date": "2022-04-04", "close": 12.94, "volume": 123499.0}, {"date": "2022-04-05", "close": 12.7, "volume": 64216.0}, {"date": "2022-04-06", "close": 12.52, "volume": 67953.0}, {"date": "2022-04-07", "close": 12.38, "volume": 64444.0}, {"date": "2022-04-08", "close": 12.45, "volume": 97994.0}, {"date": "2022-04-11", "close": 12.29, "volume": 76208.0}, {"date": "2022-04-12", "close": 12.02, "volume": 129088.0}, {"date": "2022-04-13", "close": 11.86, "volume": 133006.0}, {"date": "2022-04-14", "close": 11.75, "volume": 163297.0}, {"date": "2022-04-18", "close": 11.7, "volume": 111930.0}, {"date": "2022-04-19", "close": 11.84, "volume": 141366.0}, {"date": "2022-04-20", "close": 11.91, "volume": 155251.0}, {"date": "2022-04-21", "close": 11.97, "volume": 125268.0}, {"date": "2022-04-22", "close": 12.08, "volume": 64167.0}, {"date": "2022-04-25", "close": 11.89, "volume": 105068.0}, {"date": "2022-04-26", "close": 11.87, "volume": 77769.0}, {"date": "2022-04-27", "close": 11.78, "volume": 76293.0}, {"date": "2022-04-28", "close": 11.89, "volume": 153907.0}, {"date": "2022-04-29", "close": 11.9, "volume": 88290.0}, {"date": "2022-05-02", "close": 12.03, "volume": 110293.0}, {"date": "2022-05-03", "close": 11.89, "volume": 89875.0}, {"date": "2022-05-04", "close": 11.71, "volume": 230825.0}, {"date": "2022-05-05", "close": 11.4, "volume": 275439.0}, {"date": "2022-05-06", "close": 11.18, "volume": 401588.0}, {"date": "2022-05-09", "close": 11.2, "volume": 154862.0}, {"date": "2022-05-10", "close": 11.41, "volume": 168609.0}, {"date": "2022-05-11", "close": 11.27, "volume": 132185.0}, {"date": "2022-05-12", "close": 11.19, "volume": 111756.0}, {"date": "2022-05-13", "close": 11.125, "volume": 73333.0}, {"date": "2022-05-16", "close": 11.08, "volume": 94087.0}, {"date": "2022-05-17", "close": 11.0, "volume": 107806.0}, {"date": "2022-05-18", "close": 10.83, "volume": 103393.0}, {"date": "2022-05-19", "close": 10.89, "volume": 110176.0}, {"date": "2022-05-20", "close": 11.08, "volume": 134503.0}, {"date": "2022-05-23", "close": 11.25, "volume": 108541.0}, {"date": "2022-05-24", "close": 11.33, "volume": 91752.0}, {"date": "2022-05-25", "close": 11.65, "volume": 195421.0}, {"date": "2022-05-26", "close": 11.93, "volume": 119270.0}, {"date": "2022-05-27", "close": 12.41, "volume": 184130.0}, {"date": "2022-05-31", "close": 12.4, "volume": 88027.0}, {"date": "2022-06-01", "close": 12.38, "volume": 122763.0}, {"date": "2022-06-02", "close": 12.56, "volume": 77144.0}, {"date": "2022-06-03", "close": 12.41, "volume": 41238.0}, {"date": "2022-06-06", "close": 12.52, "volume": 77172.0}, {"date": "2022-06-07", "close": 12.495, "volume": 54270.0}, {"date": "2022-06-08", "close": 12.5, "volume": 59633.0}, {"date": "2022-06-09", "close": 12.3, "volume": 82668.0}, {"date": "2022-06-10", "close": 11.98, "volume": 66746.0}, {"date": "2022-06-13", "close": 11.3, "volume": 103573.0}, {"date": "2022-06-14", "close": 11.04, "volume": 143222.0}, {"date": "2022-06-15", "close": 10.89, "volume": 143607.0}, {"date": "2022-06-16", "close": 11.19, "volume": 343111.0}, {"date": "2022-06-17", "close": 11.41, "volume": 184972.0}, {"date": "2022-06-21", "close": 11.74, "volume": 481863.0}, {"date": "2022-06-22", "close": 12.02, "volume": 80956.0}, {"date": "2022-06-23", "close": 11.88, "volume": 136464.0}, {"date": "2022-06-24", "close": 11.87, "volume": 53318.0}, {"date": "2022-06-27", "close": 11.95, "volume": 98508.0}, {"date": "2022-06-28", "close": 11.93, "volume": 56705.0}, {"date": "2022-06-29", "close": 12.53, "volume": 119069.0}, {"date": "2022-06-30", "close": 12.18, "volume": 81084.0}, {"date": "2022-07-01", "close": 12.2, "volume": 94930.0}, {"date": "2022-07-05", "close": 12.4717, "volume": 34858.0}, {"date": "2022-07-06", "close": 12.27, "volume": 63638.0}, {"date": "2022-07-07", "close": 12.36, "volume": 57920.0}, {"date": "2022-07-08", "close": 12.29, "volume": 46034.0}, {"date": "2022-07-11", "close": 12.57, "volume": 18369.0}, {"date": "2022-07-12", "close": 12.51, "volume": 37267.0}, {"date": "2022-07-13", "close": 12.45, "volume": 112910.0}, {"date": "2022-07-14", "close": 12.35, "volume": 31537.0}, {"date": "2022-07-15", "close": 12.42, "volume": 43662.0}, {"date": "2022-07-18", "close": 12.4, "volume": 37706.0}, {"date": "2022-07-19", "close": 12.0, "volume": 63432.0}, {"date": "2022-07-20", "close": 12.13, "volume": 38249.0}, {"date": "2022-07-21", "close": 12.1, "volume": 38822.0}, {"date": "2022-07-22", "close": 12.1, "volume": 43458.0}, {"date": "2022-07-25", "close": 11.93, "volume": 66685.0}, {"date": "2022-07-26", "close": 12.11, "volume": 55960.0}, {"date": "2022-07-27", "close": 12.1, "volume": 62500.0}, {"date": "2022-07-28", "close": 12.34, "volume": 59306.0}, {"date": "2022-07-29", "close": 12.55, "volume": 50066.0}, {"date": "2022-08-01", "close": 12.91, "volume": 69950.0}, {"date": "2022-08-02", "close": 12.81, "volume": 51506.0}, {"date": "2022-08-03", "close": 12.88, "volume": 153778.0}, {"date": "2022-08-04", "close": 13.14, "volume": 81306.0}, {"date": "2022-08-05", "close": 13.115, "volume": 44029.0}, {"date": "2022-08-08", "close": 13.18, "volume": 33137.0}, {"date": "2022-08-09", "close": 12.91, "volume": 64076.0}, {"date": "2022-08-10", "close": 12.82, "volume": 75805.0}, {"date": "2022-08-11", "close": 12.62, "volume": 46975.0}, {"date": "2022-08-12", "close": 12.58, "volume": 45253.0}, {"date": "2022-08-15", "close": 12.6, "volume": 64741.0}, {"date": "2022-08-16", "close": 12.5, "volume": 51133.0}, {"date": "2022-08-17", "close": 12.41, "volume": 60148.0}, {"date": "2022-08-18", "close": 12.64, "volume": 34883.0}, {"date": "2022-08-19", "close": 12.47, "volume": 31601.0}, {"date": "2022-08-22", "close": 12.25, "volume": 39388.0}, {"date": "2022-08-23", "close": 12.05, "volume": 61082.0}, {"date": "2022-08-24", "close": 12.1104, "volume": 64228.0}, {"date": "2022-08-25", "close": 12.06, "volume": 43065.0}, {"date": "2022-08-26", "close": 12.18, "volume": 33184.0}, {"date": "2022-08-29", "close": 12.31, "volume": 76506.0}, {"date": "2022-08-30", "close": 12.31, "volume": 86373.0}, {"date": "2022-08-31", "close": 12.44, "volume": 120089.0}, {"date": "2022-09-01", "close": 11.98, "volume": 76356.0}, {"date": "2022-09-02", "close": 12.17, "volume": 57260.0}, {"date": "2022-09-06", "close": 12.02, "volume": 82399.0}, {"date": "2022-09-07", "close": 12.19, "volume": 131153.0}, {"date": "2022-09-08", "close": 11.87, "volume": 80505.0}, {"date": "2022-09-09", "close": 11.81, "volume": 20707.0}, {"date": "2022-09-12", "close": 11.79, "volume": 38861.0}, {"date": "2022-09-13", "close": 11.52, "volume": 88314.0}, {"date": "2022-09-14", "close": 11.4, "volume": 45375.0}, {"date": "2022-09-15", "close": 11.23, "volume": 52369.0}, {"date": "2022-09-16", "close": 11.1, "volume": 44694.0}, {"date": "2022-09-19", "close": 11.06, "volume": 74703.0}, {"date": "2022-09-20", "close": 10.86, "volume": 101702.0}, {"date": "2022-09-21", "close": 10.79, "volume": 68267.0}, {"date": "2022-09-22", "close": 10.56, "volume": 111501.0}, {"date": "2022-09-23", "close": 10.31, "volume": 84400.0}, {"date": "2022-09-26", "close": 10.15, "volume": 129654.0}, {"date": "2022-09-27", "close": 10.14, "volume": 109741.0}, {"date": "2022-09-28", "close": 10.39, "volume": 142155.0}, {"date": "2022-09-29", "close": 10.36, "volume": 131590.0}, {"date": "2022-09-30", "close": 10.27, "volume": 86818.0}, {"date": "2022-10-03", "close": 10.36, "volume": 86386.0}, {"date": "2022-10-04", "close": 10.51, "volume": 130258.0}, {"date": "2022-10-05", "close": 10.35, "volume": 102251.0}, {"date": "2022-10-06", "close": 10.43, "volume": 113469.0}, {"date": "2022-10-07", "close": 10.42, "volume": 127774.0}, {"date": "2022-10-10", "close": 10.38, "volume": 65522.0}, {"date": "2022-10-11", "close": 10.36, "volume": 201589.0}, {"date": "2022-10-12", "close": 10.23, "volume": 245478.0}, {"date": "2022-10-13", "close": 9.99, "volume": 361755.0}, {"date": "2022-10-14", "close": 9.95, "volume": 160998.0}, {"date": "2022-10-17", "close": 10.0, "volume": 176275.0}, {"date": "2022-10-18", "close": 9.84, "volume": 229370.0}, {"date": "2022-10-19", "close": 9.85, "volume": 191106.0}, {"date": "2022-10-20", "close": 9.95, "volume": 176925.0}, {"date": "2022-10-21", "close": 9.77, "volume": 175626.0}, {"date": "2022-10-24", "close": 9.66, "volume": 186852.0}, {"date": "2022-10-25", "close": 9.64, "volume": 130552.0}, {"date": "2022-10-26", "close": 9.63, "volume": 228113.0}, {"date": "2022-10-27", "close": 9.66, "volume": 179147.0}, {"date": "2022-10-28", "close": 9.58, "volume": 164043.0}, {"date": "2022-10-31", "close": 9.54, "volume": 170145.0}, {"date": "2022-11-01", "close": 9.63, "volume": 183569.0}, {"date": "2022-11-02", "close": 9.6, "volume": 134174.0}, {"date": "2022-11-03", "close": 9.58, "volume": 157444.0}, {"date": "2022-11-04", "close": 9.57, "volume": 167938.0}, {"date": "2022-11-07", "close": 9.6, "volume": 142364.0}, {"date": "2022-11-08", "close": 9.64, "volume": 139365.0}, {"date": "2022-11-09", "close": 9.59, "volume": 307535.0}, {"date": "2022-11-10", "close": 10.02, "volume": 185582.0}, {"date": "2022-11-11", "close": 10.09, "volume": 145242.0}, {"date": "2022-11-14", "close": 9.85, "volume": 189760.0}, {"date": "2022-11-15", "close": 10.0, "volume": 380249.0}, {"date": "2022-11-16", "close": 10.22, "volume": 216452.0}, {"date": "2022-11-17", "close": 10.11, "volume": 337091.0}, {"date": "2022-11-18", "close": 10.28, "volume": 240334.0}, {"date": "2022-11-21", "close": 10.32, "volume": 294633.0}, {"date": "2022-11-22", "close": 10.46, "volume": 272943.0}, {"date": "2022-11-23", "close": 10.66, "volume": 151875.0}, {"date": "2022-11-25", "close": 10.62, "volume": 64856.0}, {"date": "2022-11-28", "close": 10.51, "volume": 452219.0}, {"date": "2022-11-29", "close": 10.48, "volume": 316384.0}, {"date": "2022-11-30", "close": 10.64, "volume": 230849.0}, {"date": "2022-12-01", "close": 10.66, "volume": 274075.0}, {"date": "2022-12-02", "close": 10.65, "volume": 214875.0}, {"date": "2022-12-05", "close": 10.52, "volume": 357353.0}, {"date": "2022-12-06", "close": 10.52, "volume": 323649.0}, {"date": "2022-12-07", "close": 10.75, "volume": 284001.0}, {"date": "2022-12-08", "close": 10.52, "volume": 604972.0}, {"date": "2022-12-09", "close": 10.45, "volume": 453484.0}, {"date": "2022-12-12", "close": 10.64, "volume": 293107.0}, {"date": "2022-12-13", "close": 10.7, "volume": 328208.0}, {"date": "2022-12-14", "close": 10.72, "volume": 196493.0}, {"date": "2022-12-15", "close": 10.47, "volume": 256184.0}, {"date": "2022-12-16", "close": 10.37, "volume": 245470.0}, {"date": "2022-12-19", "close": 10.4, "volume": 247643.0}, {"date": "2022-12-20", "close": 10.48, "volume": 331197.0}, {"date": "2022-12-21", "close": 10.32, "volume": 342514.0}, {"date": "2022-12-22", "close": 10.21, "volume": 222465.0}, {"date": "2022-12-23", "close": 10.33, "volume": 123460.0}, {"date": "2022-12-27", "close": 10.42, "volume": 316660.0}, {"date": "2022-12-28", "close": 10.59, "volume": 261123.0}, {"date": "2022-12-29", "close": 10.76, "volume": 377667.0}, {"date": "2022-12-30", "close": 10.82, "volume": 364826.0}, {"date": "2023-01-03", "close": 10.86, "volume": 170876.0}, {"date": "2023-01-04", "close": 10.98, "volume": 75977.0}, {"date": "2023-01-05", "close": 10.81, "volume": 96726.0}, {"date": "2023-01-06", "close": 10.9, "volume": 142128.0}, {"date": "2023-01-09", "close": 11.03, "volume": 142261.0}, {"date": "2023-01-10", "close": 11.01, "volume": 97618.0}, {"date": "2023-01-11", "close": 10.98, "volume": 76257.0}, {"date": "2023-01-12", "close": 11.11, "volume": 91414.0}, {"date": "2023-01-13", "close": 11.14, "volume": 151205.0}, {"date": "2023-01-17", "close": 10.93, "volume": 105524.0}, {"date": "2023-01-18", "close": 11.12, "volume": 93988.0}, {"date": "2023-01-19", "close": 11.02, "volume": 279910.0}, {"date": "2023-01-20", "close": 11.17, "volume": 76896.0}, {"date": "2023-01-23", "close": 11.24, "volume": 99765.0}, {"date": "2023-01-24", "close": 11.355, "volume": 120613.0}, {"date": "2023-01-25", "close": 11.27, "volume": 175218.0}, {"date": "2023-01-26", "close": 11.32, "volume": 132791.0}, {"date": "2023-01-27", "close": 11.33, "volume": 92657.0}, {"date": "2023-01-30", "close": 11.28, "volume": 66673.0}, {"date": "2023-01-31", "close": 11.38, "volume": 74910.0}, {"date": "2023-02-01", "close": 11.48, "volume": 115587.0}, {"date": "2023-02-02", "close": 11.39, "volume": 127444.0}, {"date": "2023-02-03", "close": 11.27, "volume": 109731.0}, {"date": "2023-02-06", "close": 11.12, "volume": 84024.0}, {"date": "2023-02-07", "close": 11.27, "volume": 71406.0}, {"date": "2023-02-08", "close": 11.24, "volume": 86315.0}, {"date": "2023-02-09", "close": 11.22, "volume": 140231.0}, {"date": "2023-02-10", "close": 11.32, "volume": 65962.0}, {"date": "2023-02-13", "close": 11.24, "volume": 45258.0}, {"date": "2023-02-14", "close": 11.21, "volume": 144084.0}, {"date": "2023-02-15", "close": 11.19, "volume": 63779.0}, {"date": "2023-02-16", "close": 11.08, "volume": 45502.0}, {"date": "2023-02-17", "close": 10.99, "volume": 58825.0}, {"date": "2023-02-21", "close": 10.88, "volume": 119893.0}, {"date": "2023-02-22", "close": 10.9, "volume": 116884.0}, {"date": "2023-02-23", "close": 10.78, "volume": 43793.0}, {"date": "2023-02-24", "close": 10.68, "volume": 66969.0}, {"date": "2023-02-27", "close": 10.59, "volume": 84322.0}, {"date": "2023-02-28", "close": 10.46, "volume": 162753.0}, {"date": "2023-03-01", "close": 10.4, "volume": 60010.0}, {"date": "2023-03-02", "close": 10.37, "volume": 53546.0}, {"date": "2023-03-03", "close": 10.41, "volume": 93261.0}, {"date": "2023-03-06", "close": 10.44, "volume": 82518.0}, {"date": "2023-03-07", "close": 10.25, "volume": 201144.0}, {"date": "2023-03-08", "close": 10.33, "volume": 102101.0}, {"date": "2023-03-09", "close": 10.31, "volume": 64774.0}, {"date": "2023-03-10", "close": 10.25, "volume": 74446.0}, {"date": "2023-03-13", "close": 10.36, "volume": 63976.0}, {"date": "2023-03-14", "close": 10.6, "volume": 106174.0}, {"date": "2023-03-15", "close": 10.51, "volume": 47784.0}, {"date": "2023-03-16", "close": 10.47, "volume": 54777.0}, {"date": "2023-03-17", "close": 10.34, "volume": 163550.0}, {"date": "2023-03-20", "close": 10.27, "volume": 67728.0}, {"date": "2023-03-21", "close": 10.41, "volume": 103830.0}, {"date": "2023-03-22", "close": 10.33, "volume": 45111.0}, {"date": "2023-03-23", "close": 10.4, "volume": 64700.0}, {"date": "2023-03-24", "close": 10.37, "volume": 45759.0}, {"date": "2023-03-27", "close": 10.44, "volume": 52033.0}, {"date": "2023-03-28", "close": 10.33, "volume": 94370.0}, {"date": "2023-03-29", "close": 10.34, "volume": 61505.0}, {"date": "2023-03-30", "close": 10.43, "volume": 81122.0}, {"date": "2023-03-31", "close": 10.53, "volume": 104104.0}, {"date": "2023-04-03", "close": 10.44, "volume": 108408.0}, {"date": "2023-04-04", "close": 10.43, "volume": 92383.0}, {"date": "2023-04-05", "close": 10.59, "volume": 82080.0}, {"date": "2023-04-06", "close": 10.58, "volume": 70508.0}, {"date": "2023-04-10", "close": 10.51, "volume": 98681.0}, {"date": "2023-04-11", "close": 10.53, "volume": 53228.0}, {"date": "2023-04-12", "close": 10.54, "volume": 71208.0}, {"date": "2023-04-13", "close": 10.5, "volume": 71947.0}, {"date": "2023-04-14", "close": 10.45, "volume": 74251.0}, {"date": "2023-04-17", "close": 10.4, "volume": 86156.0}, {"date": "2023-04-18", "close": 10.27, "volume": 134953.0}, {"date": "2023-04-19", "close": 10.2, "volume": 102660.0}, {"date": "2023-04-20", "close": 10.3, "volume": 113612.0}, {"date": "2023-04-21", "close": 10.25, "volume": 32064.0}, {"date": "2023-04-24", "close": 10.29, "volume": 36449.0}, {"date": "2023-04-25", "close": 10.22, "volume": 50858.0}, {"date": "2023-04-26", "close": 10.28, "volume": 106544.0}, {"date": "2023-04-27", "close": 10.27, "volume": 84098.0}, {"date": "2023-04-28", "close": 10.34, "volume": 44896.0}, {"date": "2023-05-01", "close": 10.255, "volume": 127892.0}, {"date": "2023-05-02", "close": 10.28, "volume": 70010.0}, {"date": "2023-05-03", "close": 10.27, "volume": 49410.0}, {"date": "2023-05-04", "close": 10.31, "volume": 46182.0}, {"date": "2023-05-05", "close": 10.47, "volume": 73113.0}, {"date": "2023-05-08", "close": 10.34, "volume": 44414.0}, {"date": "2023-05-09", "close": 10.32, "volume": 51801.0}, {"date": "2023-05-10", "close": 10.36, "volume": 16828.0}, {"date": "2023-05-11", "close": 10.33, "volume": 29497.0}, {"date": "2023-05-12", "close": 10.32, "volume": 45824.0}, {"date": "2023-05-15", "close": 10.41, "volume": 72069.0}, {"date": "2023-05-16", "close": 10.28, "volume": 94159.0}, {"date": "2023-05-17", "close": 10.2, "volume": 49372.0}, {"date": "2023-05-18", "close": 10.2, "volume": 65906.0}, {"date": "2023-05-19", "close": 10.21, "volume": 57803.0}, {"date": "2023-05-22", "close": 10.12, "volume": 56321.0}, {"date": "2023-05-23", "close": 10.07, "volume": 46463.0}, {"date": "2023-05-24", "close": 9.9, "volume": 116053.0}, {"date": "2023-05-25", "close": 9.97, "volume": 54019.0}, {"date": "2023-05-26", "close": 9.95, "volume": 46212.0}, {"date": "2023-05-30", "close": 10.07, "volume": 55807.0}, {"date": "2023-05-31", "close": 10.16, "volume": 57849.0}, {"date": "2023-06-01", "close": 10.19, "volume": 54417.0}, {"date": "2023-06-02", "close": 10.13, "volume": 47729.0}, {"date": "2023-06-05", "close": 10.25, "volume": 37812.0}, {"date": "2023-06-06", "close": 10.35, "volume": 62331.0}, {"date": "2023-06-07", "close": 10.21, "volume": 47842.0}, {"date": "2023-06-08", "close": 10.25, "volume": 88687.0}, {"date": "2023-06-09", "close": 10.27, "volume": 80726.0}, {"date": "2023-06-12", "close": 10.24, "volume": 80705.0}, {"date": "2023-06-13", "close": 10.24, "volume": 91927.0}, {"date": "2023-06-14", "close": 10.23, "volume": 49980.0}, {"date": "2023-06-15", "close": 10.22, "volume": 72132.0}, {"date": "2023-06-16", "close": 10.15, "volume": 53642.0}, {"date": "2023-06-20", "close": 10.27, "volume": 97741.0}, {"date": "2023-06-21", "close": 10.27, "volume": 40603.0}, {"date": "2023-06-22", "close": 10.21, "volume": 59095.0}, {"date": "2023-06-23", "close": 10.27, "volume": 86281.0}, {"date": "2023-06-26", "close": 10.28, "volume": 65788.0}, {"date": "2023-06-27", "close": 10.33, "volume": 60545.0}, {"date": "2023-06-28", "close": 10.34, "volume": 65807.0}, {"date": "2023-06-29", "close": 10.25, "volume": 72466.0}, {"date": "2023-06-30", "close": 10.18, "volume": 44397.0}, {"date": "2023-07-03", "close": 10.35, "volume": 46473.0}, {"date": "2023-07-05", "close": 10.22, "volume": 96217.0}, {"date": "2023-07-06", "close": 10.05, "volume": 79881.0}, {"date": "2023-07-07", "close": 10.09, "volume": 62523.0}, {"date": "2023-07-10", "close": 10.12, "volume": 48085.0}, {"date": "2023-07-11", "close": 10.11, "volume": 98706.0}, {"date": "2023-07-12", "close": 10.2, "volume": 91742.0}, {"date": "2023-07-13", "close": 10.32, "volume": 38754.0}, {"date": "2023-07-14", "close": 10.35, "volume": 52198.0}, {"date": "2023-07-17", "close": 10.25, "volume": 31879.0}, {"date": "2023-07-18", "close": 10.31, "volume": 65219.0}, {"date": "2023-07-19", "close": 10.29, "volume": 43959.0}, {"date": "2023-07-20", "close": 10.2, "volume": 68470.0}, {"date": "2023-07-21", "close": 10.22, "volume": 30451.0}, {"date": "2023-07-24", "close": 10.18, "volume": 63348.0}, {"date": "2023-07-25", "close": 10.13, "volume": 86858.0}, {"date": "2023-07-26", "close": 10.21, "volume": 90403.0}, {"date": "2023-07-27", "close": 10.12, "volume": 74628.0}, {"date": "2023-07-28", "close": 10.23, "volume": 79246.0}, {"date": "2023-07-31", "close": 10.24, "volume": 121299.0}, {"date": "2023-08-01", "close": 10.16, "volume": 163767.0}, {"date": "2023-08-02", "close": 10.12, "volume": 121544.0}, {"date": "2023-08-03", "close": 9.95, "volume": 99694.0}, {"date": "2023-08-04", "close": 9.99, "volume": 83141.0}, {"date": "2023-08-07", "close": 9.93, "volume": 41284.0}, {"date": "2023-08-08", "close": 9.97, "volume": 78678.0}, {"date": "2023-08-09", "close": 10.06, "volume": 88466.0}, {"date": "2023-08-10", "close": 9.99, "volume": 73790.0}, {"date": "2023-08-11", "close": 10.11, "volume": 59301.0}, {"date": "2023-08-14", "close": 9.98, "volume": 30810.0}, {"date": "2023-08-15", "close": 9.98, "volume": 70106.0}, {"date": "2023-08-16", "close": 9.87, "volume": 52398.0}, {"date": "2023-08-17", "close": 9.8, "volume": 57454.0}, {"date": "2023-08-18", "close": 9.8, "volume": 34068.0}, {"date": "2023-08-21", "close": 9.74, "volume": 124541.0}, {"date": "2023-08-22", "close": 9.69, "volume": 60424.0}, {"date": "2023-08-23", "close": 9.74, "volume": 83093.0}, {"date": "2023-08-24", "close": 9.66, "volume": 50955.0}, {"date": "2023-08-25", "close": 9.65, "volume": 65714.0}, {"date": "2023-08-28", "close": 9.68, "volume": 85891.0}, {"date": "2023-08-29", "close": 9.72, "volume": 137528.0}, {"date": "2023-08-30", "close": 9.67, "volume": 83882.0}, {"date": "2023-08-31", "close": 9.72, "volume": 96869.0}, {"date": "2023-09-01", "close": 9.69, "volume": 87398.0}, {"date": "2023-09-05", "close": 9.65, "volume": 64742.0}, {"date": "2023-09-06", "close": 9.66, "volume": 327306.0}, {"date": "2023-09-07", "close": 9.62, "volume": 99676.0}, {"date": "2023-09-08", "close": 9.6, "volume": 63802.0}, {"date": "2023-09-11", "close": 9.58, "volume": 81687.0}, {"date": "2023-09-12", "close": 9.56, "volume": 58919.0}, {"date": "2023-09-13", "close": 9.56, "volume": 60032.0}, {"date": "2023-09-14", "close": 9.51, "volume": 133098.0}, {"date": "2023-09-15", "close": 9.47, "volume": 43696.0}, {"date": "2023-09-18", "close": 9.44, "volume": 69588.0}, {"date": "2023-09-19", "close": 9.45, "volume": 96486.0}, {"date": "2023-09-20", "close": 9.51, "volume": 57887.0}, {"date": "2023-09-21", "close": 9.43, "volume": 97814.0}, {"date": "2023-09-22", "close": 9.44, "volume": 155324.0}, {"date": "2023-09-25", "close": 9.28, "volume": 121665.0}, {"date": "2023-09-26", "close": 9.17, "volume": 99579.0}, {"date": "2023-09-27", "close": 8.99, "volume": 177154.0}, {"date": "2023-09-28", "close": 8.99, "volume": 238458.0}, {"date": "2023-09-29", "close": 9.0, "volume": 215229.0}, {"date": "2023-10-02", "close": 8.92, "volume": 141018.0}, {"date": "2023-10-03", "close": 8.87, "volume": 153730.0}, {"date": "2023-10-04", "close": 8.95, "volume": 54254.0}, {"date": "2023-10-05", "close": 8.92, "volume": 129738.0}, {"date": "2023-10-06", "close": 8.86, "volume": 59153.0}, {"date": "2023-10-09", "close": 8.95, "volume": 92714.0}, {"date": "2023-10-10", "close": 8.99, "volume": 66262.0}, {"date": "2023-10-11", "close": 9.07, "volume": 111887.0}, {"date": "2023-10-12", "close": 8.96, "volume": 112081.0}, {"date": "2023-10-13", "close": 8.98, "volume": 61607.0}, {"date": "2023-10-16", "close": 8.97, "volume": 87040.0}, {"date": "2023-10-17", "close": 8.95, "volume": 63578.0}, {"date": "2023-10-18", "close": 8.85, "volume": 110555.0}, {"date": "2023-10-19", "close": 8.8, "volume": 91447.0}, {"date": "2023-10-20", "close": 8.75, "volume": 65984.0}, {"date": "2023-10-23", "close": 8.72, "volume": 86424.0}, {"date": "2023-10-24", "close": 8.79, "volume": 112591.0}, {"date": "2023-10-25", "close": 8.83, "volume": 102924.0}, {"date": "2023-10-26", "close": 8.81, "volume": 93659.0}, {"date": "2023-10-27", "close": 8.81, "volume": 83686.0}, {"date": "2023-10-30", "close": 8.83, "volume": 121966.0}, {"date": "2023-10-31", "close": 8.75, "volume": 200122.0}, {"date": "2023-11-01", "close": 9.05, "volume": 174364.0}, {"date": "2023-11-02", "close": 9.12, "volume": 177187.0}, {"date": "2023-11-03", "close": 9.19, "volume": 163567.0}, {"date": "2023-11-06", "close": 9.07, "volume": 150634.0}, {"date": "2023-11-07", "close": 9.23, "volume": 138544.0}, {"date": "2023-11-08", "close": 9.33, "volume": 97535.0}, {"date": "2023-11-09", "close": 9.27, "volume": 154765.0}, {"date": "2023-11-10", "close": 9.4, "volume": 155421.0}, {"date": "2023-11-13", "close": 9.49, "volume": 105074.0}, {"date": "2023-11-14", "close": 9.58, "volume": 142643.0}, {"date": "2023-11-15", "close": 9.69, "volume": 99045.0}, {"date": "2023-11-16", "close": 9.85, "volume": 187649.0}, {"date": "2023-11-17", "close": 9.97, "volume": 168184.0}, {"date": "2023-11-20", "close": 10.0, "volume": 212556.0}, {"date": "2023-11-21", "close": 10.06, "volume": 115256.0}, {"date": "2023-11-22", "close": 10.03, "volume": 85375.0}, {"date": "2023-11-24", "close": 9.95, "volume": 27751.0}, {"date": "2023-11-27", "close": 9.84, "volume": 136495.0}, {"date": "2023-11-28", "close": 9.98, "volume": 101375.0}, {"date": "2023-11-29", "close": 10.07, "volume": 137282.0}, {"date": "2023-11-30", "close": 10.2, "volume": 189297.0}, {"date": "2023-12-01", "close": 10.28, "volume": 123886.0}, {"date": "2023-12-04", "close": 10.43, "volume": 135166.0}, {"date": "2023-12-05", "close": 10.56, "volume": 157346.0}, {"date": "2023-12-06", "close": 10.38, "volume": 86754.0}, {"date": "2023-12-07", "close": 10.46, "volume": 72097.0}, {"date": "2023-12-08", "close": 10.39, "volume": 129253.0}, {"date": "2023-12-11", "close": 10.34, "volume": 79273.0}, {"date": "2023-12-12", "close": 10.31, "volume": 163785.0}, {"date": "2023-12-13", "close": 10.44, "volume": 186182.0}, {"date": "2023-12-14", "close": 10.58, "volume": 218088.0}, {"date": "2023-12-15", "close": 10.55, "volume": 213551.0}, {"date": "2023-12-18", "close": 10.53, "volume": 126355.0}, {"date": "2023-12-19", "close": 10.6, "volume": 199120.0}, {"date": "2023-12-20", "close": 10.62, "volume": 242098.0}, {"date": "2023-12-21", "close": 10.74, "volume": 200188.0}, {"date": "2023-12-22", "close": 10.63, "volume": 177293.0}, {"date": "2023-12-26", "close": 10.52, "volume": 224593.0}, {"date": "2023-12-27", "close": 10.53, "volume": 280026.0}, {"date": "2023-12-28", "close": 10.5, "volume": 241818.0}, {"date": "2023-12-29", "close": 10.59, "volume": 183774.0}, {"date": "2024-01-02", "close": 10.85, "volume": 138487.0}, {"date": "2024-01-03", "close": 10.87, "volume": 124637.0}, {"date": "2024-01-04", "close": 10.85, "volume": 129889.0}, {"date": "2024-01-05", "close": 10.9, "volume": 94438.0}, {"date": "2024-01-08", "close": 11.09, "volume": 94480.0}, {"date": "2024-01-09", "close": 11.04, "volume": 59655.0}, {"date": "2024-01-10", "close": 11.3, "volume": 222834.0}, {"date": "2024-01-11", "close": 11.08, "volume": 108830.0}, {"date": "2024-01-12", "close": 10.99, "volume": 60162.0}, {"date": "2024-01-16", "close": 10.82, "volume": 49198.0}, {"date": "2024-01-17", "close": 10.8, "volume": 89804.0}, {"date": "2024-01-18", "close": 10.7, "volume": 104388.0}, {"date": "2024-01-19", "close": 10.67, "volume": 84712.0}, {"date": "2024-01-22", "close": 10.86, "volume": 81890.0}, {"date": "2024-01-23", "close": 10.8, "volume": 35847.0}, {"date": "2024-01-24", "close": 10.8, "volume": 114562.0}, {"date": "2024-01-25", "close": 10.81, "volume": 66813.0}, {"date": "2024-01-26", "close": 10.77, "volume": 52075.0}, {"date": "2024-01-29", "close": 10.83, "volume": 83958.0}, {"date": "2024-01-30", "close": 10.85, "volume": 70112.0}, {"date": "2024-01-31", "close": 10.91, "volume": 110415.0}, {"date": "2024-02-01", "close": 10.97, "volume": 106825.0}, {"date": "2024-02-02", "close": 10.87, "volume": 144018.0}, {"date": "2024-02-05", "close": 10.79, "volume": 75908.0}, {"date": "2024-02-06", "close": 10.81, "volume": 70338.0}, {"date": "2024-02-07", "close": 10.78, "volume": 80567.0}, {"date": "2024-02-08", "close": 10.79, "volume": 23021.0}, {"date": "2024-02-09", "close": 10.91, "volume": 50368.0}, {"date": "2024-02-12", "close": 10.97, "volume": 40355.0}, {"date": "2024-02-13", "close": 10.88, "volume": 64897.0}, {"date": "2024-02-14", "close": 10.95, "volume": 119863.0}, {"date": "2024-02-15", "close": 11.07, "volume": 100159.0}, {"date": "2024-02-16", "close": 11.1, "volume": 75238.0}, {"date": "2024-02-20", "close": 11.07, "volume": 66930.0}, {"date": "2024-02-21", "close": 11.05, "volume": 42524.0}, {"date": "2024-02-22", "close": 11.06, "volume": 77719.0}, {"date": "2024-02-23", "close": 11.06, "volume": 89093.0}, {"date": "2024-02-26", "close": 11.01, "volume": 63219.0}, {"date": "2024-02-27", "close": 11.15, "volume": 36550.0}, {"date": "2024-02-28", "close": 11.11, "volume": 64059.0}, {"date": "2024-02-29", "close": 11.08, "volume": 82215.0}, {"date": "2024-03-01", "close": 11.07, "volume": 112183.0}, {"date": "2024-03-04", "close": 11.02, "volume": 113559.0}, {"date": "2024-03-05", "close": 11.03, "volume": 80189.0}, {"date": "2024-03-06", "close": 10.98, "volume": 104969.0}, {"date": "2024-03-07", "close": 10.99, "volume": 77796.0}, {"date": "2024-03-08", "close": 10.94, "volume": 81232.0}, {"date": "2024-03-11", "close": 11.0, "volume": 91183.0}, {"date": "2024-03-12", "close": 10.97, "volume": 67923.0}, {"date": "2024-03-13", "close": 11.02, "volume": 73449.0}, {"date": "2024-03-14", "close": 10.84, "volume": 66732.0}, {"date": "2024-03-15", "close": 11.16, "volume": 148926.0}, {"date": "2024-03-18", "close": 11.3, "volume": 61828.0}, {"date": "2024-03-19", "close": 11.37, "volume": 143296.0}, {"date": "2024-03-20", "close": 11.35, "volume": 62721.0}, {"date": "2024-03-21", "close": 11.28, "volume": 84132.0}, {"date": "2024-03-22", "close": 11.33, "volume": 76741.0}, {"date": "2024-03-25", "close": 11.1052, "volume": 46698.0}, {"date": "2024-03-26", "close": 11.06, "volume": 82877.0}, {"date": "2024-03-27", "close": 11.15, "volume": 76140.0}, {"date": "2024-03-28", "close": 11.08, "volume": 211315.0}, {"date": "2024-04-01", "close": 11.04, "volume": 88755.0}, {"date": "2024-04-02", "close": 11.23, "volume": 108730.0}, {"date": "2024-04-03", "close": 11.2, "volume": 50779.0}, {"date": "2024-04-04", "close": 11.14, "volume": 87745.0}, {"date": "2024-04-05", "close": 11.15, "volume": 44592.0}, {"date": "2024-04-08", "close": 11.19, "volume": 54783.0}, {"date": "2024-04-09", "close": 11.25, "volume": 46737.0}, {"date": "2024-04-10", "close": 11.24, "volume": 93643.0}, {"date": "2024-04-11", "close": 11.12, "volume": 79905.0}, {"date": "2024-04-12", "close": 11.06, "volume": 26478.0}, {"date": "2024-04-15", "close": 11.01, "volume": 77884.0}, {"date": "2024-04-16", "close": 11.07, "volume": 87675.0}, {"date": "2024-04-17", "close": 11.12, "volume": 109213.0}, {"date": "2024-04-18", "close": 11.06, "volume": 133923.0}, {"date": "2024-04-19", "close": 11.03, "volume": 51952.0}, {"date": "2024-04-22", "close": 10.99, "volume": 80693.0}, {"date": "2024-04-23", "close": 11.046, "volume": 66283.0}, {"date": "2024-04-24", "close": 11.055, "volume": 77320.0}, {"date": "2024-04-25", "close": 10.93, "volume": 79281.0}, {"date": "2024-04-26", "close": 10.87, "volume": 223789.0}, {"date": "2024-04-29", "close": 10.9, "volume": 63386.0}, {"date": "2024-04-30", "close": 10.85, "volume": 99939.0}, {"date": "2024-05-01", "close": 10.9, "volume": 93252.0}, {"date": "2024-05-02", "close": 10.91, "volume": 126692.0}, {"date": "2024-05-03", "close": 10.97, "volume": 118238.0}, {"date": "2024-05-06", "close": 11.05, "volume": 73054.0}, {"date": "2024-05-07", "close": 11.12, "volume": 97775.0}, {"date": "2024-05-08", "close": 11.23, "volume": 94460.0}, {"date": "2024-05-09", "close": 11.25, "volume": 100159.0}, {"date": "2024-05-10", "close": 11.21, "volume": 67404.0}, {"date": "2024-05-13", "close": 11.15, "volume": 112342.0}, {"date": "2024-05-14", "close": 11.07, "volume": 65863.0}, {"date": "2024-05-15", "close": 11.15, "volume": 66423.0}, {"date": "2024-05-16", "close": 11.15, "volume": 82959.0}, {"date": "2024-05-17", "close": 11.19, "volume": 83846.0}, {"date": "2024-05-20", "close": 11.178, "volume": 46717.0}, {"date": "2024-05-21", "close": 11.14, "volume": 64884.0}, {"date": "2024-05-22", "close": 11.06, "volume": 86723.0}, {"date": "2024-05-23", "close": 11.0, "volume": 50064.0}, {"date": "2024-05-24", "close": 11.07, "volume": 50995.0}, {"date": "2024-05-28", "close": 11.0, "volume": 57635.0}, {"date": "2024-05-29", "close": 10.89, "volume": 89381.0}, {"date": "2024-05-30", "close": 10.8718, "volume": 34349.0}, {"date": "2024-05-31", "close": 10.95, "volume": 76431.0}, {"date": "2024-06-03", "close": 11.005, "volume": 52705.0}, {"date": "2024-06-04", "close": 11.065, "volume": 42823.0}, {"date": "2024-06-05", "close": 11.06, "volume": 156317.0}, {"date": "2024-06-06", "close": 11.09, "volume": 83632.0}, {"date": "2024-06-07", "close": 11.1, "volume": 66532.0}, {"date": "2024-06-10", "close": 11.12, "volume": 56634.0}, {"date": "2024-06-11", "close": 11.14, "volume": 27230.0}, {"date": "2024-06-12", "close": 11.265, "volume": 71785.0}, {"date": "2024-06-13", "close": 11.35, "volume": 58328.0}, {"date": "2024-06-14", "close": 11.46, "volume": 47056.0}, {"date": "2024-06-17", "close": 11.63, "volume": 53465.0}, {"date": "2024-06-18", "close": 11.69, "volume": 47308.0}, {"date": "2024-06-20", "close": 11.58, "volume": 42199.0}, {"date": "2024-06-21", "close": 11.55, "volume": 30008.0}, {"date": "2024-06-24", "close": 11.5669, "volume": 92182.0}, {"date": "2024-06-25", "close": 11.45, "volume": 73174.0}, {"date": "2024-06-26", "close": 11.52, "volume": 23120.0}, {"date": "2024-06-27", "close": 11.5, "volume": 22989.0}, {"date": "2024-06-28", "close": 11.6, "volume": 71268.0}, {"date": "2024-07-01", "close": 11.47, "volume": 61759.0}, {"date": "2024-07-02", "close": 11.53, "volume": 40915.0}, {"date": "2024-07-03", "close": 11.532, "volume": 11976.0}, {"date": "2024-07-05", "close": 11.5, "volume": 50608.0}, {"date": "2024-07-08", "close": 11.47, "volume": 34061.0}, {"date": "2024-07-09", "close": 11.64, "volume": 69194.0}, {"date": "2024-07-10", "close": 11.75, "volume": 55637.0}, {"date": "2024-07-11", "close": 11.77, "volume": 106666.0}, {"date": "2024-07-12", "close": 11.81, "volume": 35273.0}, {"date": "2024-07-15", "close": 11.73, "volume": 96557.0}, {"date": "2024-07-16", "close": 11.78, "volume": 46385.0}, {"date": "2024-07-17", "close": 11.785, "volume": 73502.0}, {"date": "2024-07-18", "close": 11.61, "volume": 49492.0}, {"date": "2024-07-19", "close": 11.65, "volume": 20870.0}, {"date": "2024-07-22", "close": 11.62, "volume": 53414.0}, {"date": "2024-07-23", "close": 11.745, "volume": 43924.0}, {"date": "2024-07-24", "close": 11.57, "volume": 108115.0}, {"date": "2024-07-25", "close": 11.55, "volume": 42538.0}, {"date": "2024-07-26", "close": 11.61, "volume": 64242.0}, {"date": "2024-07-29", "close": 11.68, "volume": 68736.0}, {"date": "2024-07-30", "close": 11.58, "volume": 95030.0}, {"date": "2024-07-31", "close": 11.52, "volume": 201592.0}, {"date": "2024-08-01", "close": 11.56, "volume": 74373.0}, {"date": "2024-08-02", "close": 11.68, "volume": 115576.0}, {"date": "2024-08-05", "close": 11.53, "volume": 86125.0}, {"date": "2024-08-06", "close": 11.58, "volume": 86014.0}, {"date": "2024-08-07", "close": 11.61, "volume": 136941.0}, {"date": "2024-08-08", "close": 11.52, "volume": 109165.0}, {"date": "2024-08-09", "close": 11.6056, "volume": 55492.0}, {"date": "2024-08-12", "close": 11.64, "volume": 127570.0}, {"date": "2024-08-13", "close": 11.63, "volume": 121491.0}, {"date": "2024-08-14", "close": 11.58, "volume": 48448.0}, {"date": "2024-08-15", "close": 11.53, "volume": 68506.0}, {"date": "2024-08-16", "close": 11.62, "volume": 83282.0}, {"date": "2024-08-19", "close": 11.6, "volume": 62936.0}, {"date": "2024-08-20", "close": 11.61, "volume": 65467.0}, {"date": "2024-08-21", "close": 11.7, "volume": 73584.0}, {"date": "2024-08-22", "close": 11.67, "volume": 56054.0}, {"date": "2024-08-23", "close": 11.69, "volume": 66106.0}, {"date": "2024-08-26", "close": 11.68, "volume": 114128.0}, {"date": "2024-08-27", "close": 11.68, "volume": 97835.0}, {"date": "2024-08-28", "close": 11.72, "volume": 64485.0}, {"date": "2024-08-29", "close": 11.93, "volume": 107646.0}, {"date": "2024-08-30", "close": 12.08, "volume": 122658.0}, {"date": "2024-09-03", "close": 12.08, "volume": 98459.0}, {"date": "2024-09-04", "close": 12.0, "volume": 204264.0}, {"date": "2024-09-05", "close": 12.09, "volume": 77077.0}, {"date": "2024-09-06", "close": 12.22, "volume": 57256.0}, {"date": "2024-09-09", "close": 12.17, "volume": 113115.0}, {"date": "2024-09-10", "close": 12.25, "volume": 73609.0}, {"date": "2024-09-11", "close": 12.335, "volume": 127272.0}, {"date": "2024-09-12", "close": 12.45, "volume": 137487.0}, {"date": "2024-09-13", "close": 12.53, "volume": 67880.0}, {"date": "2024-09-16", "close": 12.32, "volume": 125641.0}, {"date": "2024-09-17", "close": 12.16, "volume": 155911.0}, {"date": "2024-09-18", "close": 12.33, "volume": 144499.0}, {"date": "2024-09-19", "close": 12.36, "volume": 86115.0}, {"date": "2024-09-20", "close": 12.29, "volume": 41254.0}, {"date": "2024-09-23", "close": 12.21, "volume": 51890.0}, {"date": "2024-09-24", "close": 12.26, "volume": 91848.0}, {"date": "2024-09-25", "close": 12.36, "volume": 146905.0}, {"date": "2024-09-26", "close": 12.36, "volume": 95675.0}, {"date": "2024-09-27", "close": 12.28, "volume": 55189.0}, {"date": "2024-09-30", "close": 12.4, "volume": 92873.0}, {"date": "2024-10-01", "close": 12.49, "volume": 153959.0}, {"date": "2024-10-02", "close": 12.46, "volume": 96422.0}, {"date": "2024-10-03", "close": 12.5, "volume": 93343.0}, {"date": "2024-10-04", "close": 12.41, "volume": 44138.0}, {"date": "2024-10-07", "close": 12.38, "volume": 39576.0}, {"date": "2024-10-08", "close": 12.5, "volume": 56855.0}, {"date": "2024-10-09", "close": 12.4, "volume": 79859.0}, {"date": "2024-10-10", "close": 12.27, "volume": 149727.0}, {"date": "2024-10-11", "close": 12.4, "volume": 69180.0}, {"date": "2024-10-14", "close": 12.4, "volume": 32519.0}, {"date": "2024-10-15", "close": 12.3, "volume": 76747.0}, {"date": "2024-10-16", "close": 12.43, "volume": 71014.0}, {"date": "2024-10-17", "close": 12.5, "volume": 135077.0}, {"date": "2024-10-18", "close": 12.66, "volume": 59214.0}, {"date": "2024-10-21", "close": 12.63, "volume": 35963.0}, {"date": "2024-10-22", "close": 12.58, "volume": 77967.0}, {"date": "2024-10-23", "close": 11.99, "volume": 203696.0}, {"date": "2024-10-24", "close": 11.81, "volume": 88680.0}, {"date": "2024-10-25", "close": 11.68, "volume": 185398.0}, {"date": "2024-10-28", "close": 11.62, "volume": 63431.0}, {"date": "2024-10-29", "close": 11.42, "volume": 131637.0}, {"date": "2024-10-30", "close": 11.49, "volume": 75629.0}, {"date": "2024-10-31", "close": 11.67, "volume": 120097.0}, {"date": "2024-11-01", "close": 11.61, "volume": 112547.0}, {"date": "2024-11-04", "close": 11.64, "volume": 96382.0}, {"date": "2024-11-05", "close": 11.77, "volume": 91424.0}, {"date": "2024-11-06", "close": 11.83, "volume": 179770.0}, {"date": "2024-11-07", "close": 12.32, "volume": 105671.0}, {"date": "2024-11-08", "close": 12.47, "volume": 95652.0}, {"date": "2024-11-11", "close": 12.43, "volume": 101260.0}, {"date": "2024-11-12", "close": 12.34, "volume": 72960.0}, {"date": "2024-11-13", "close": 12.41, "volume": 61646.0}, {"date": "2024-11-14", "close": 12.4, "volume": 106857.0}, {"date": "2024-11-15", "close": 12.14, "volume": 45605.0}, {"date": "2024-11-18", "close": 12.13, "volume": 79587.0}, {"date": "2024-11-19", "close": 11.98, "volume": 51208.0}, {"date": "2024-11-20", "close": 11.98, "volume": 41062.0}, {"date": "2024-11-21", "close": 12.0, "volume": 37348.0}, {"date": "2024-11-22", "close": 12.06, "volume": 69227.0}, {"date": "2024-11-25", "close": 11.96, "volume": 87415.0}, {"date": "2024-11-26", "close": 11.94, "volume": 51728.0}, {"date": "2024-11-27", "close": 12.06, "volume": 71674.0}, {"date": "2024-11-29", "close": 12.27, "volume": 72869.0}, {"date": "2024-12-02", "close": 12.13, "volume": 44306.0}, {"date": "2024-12-03", "close": 12.0, "volume": 64241.0}, {"date": "2024-12-04", "close": 12.05, "volume": 89538.0}, {"date": "2024-12-05", "close": 11.85, "volume": 89043.0}, {"date": "2024-12-06", "close": 11.84, "volume": 82508.0}, {"date": "2024-12-09", "close": 11.81, "volume": 100204.0}, {"date": "2024-12-10", "close": 11.82, "volume": 87092.0}, {"date": "2024-12-11", "close": 11.75, "volume": 98737.0}, {"date": "2024-12-12", "close": 11.71, "volume": 68199.0}, {"date": "2024-12-13", "close": 11.62, "volume": 58150.0}, {"date": "2024-12-16", "close": 11.44, "volume": 145757.0}, {"date": "2024-12-17", "close": 11.35, "volume": 122173.0}, {"date": "2024-12-18", "close": 11.21, "volume": 69360.0}, {"date": "2024-12-19", "close": 11.0, "volume": 176222.0}, {"date": "2024-12-20", "close": 11.0, "volume": 173252.0}, {"date": "2024-12-23", "close": 10.92, "volume": 183301.0}, {"date": "2024-12-24", "close": 11.04, "volume": 139245.0}, {"date": "2024-12-26", "close": 11.12, "volume": 162273.0}, {"date": "2024-12-27", "close": 11.16, "volume": 175383.0}, {"date": "2024-12-30", "close": 11.1, "volume": 201403.0}, {"date": "2024-12-31", "close": 11.04, "volume": 207137.0}, {"date": "2025-01-02", "close": 11.19, "volume": 59820.0}, {"date": "2025-01-03", "close": 11.22, "volume": 86128.0}, {"date": "2025-01-06", "close": 11.13, "volume": 102299.0}, {"date": "2025-01-07", "close": 11.04, "volume": 88336.0}, {"date": "2025-01-08", "close": 11.09, "volume": 99272.0}, {"date": "2025-01-10", "close": 10.88, "volume": 93503.0}, {"date": "2025-01-13", "close": 10.73, "volume": 154900.0}, {"date": "2025-01-14", "close": 10.81, "volume": 46334.0}, {"date": "2025-01-15", "close": 10.98, "volume": 73433.0}, {"date": "2025-01-16", "close": 11.05, "volume": 26797.0}, {"date": "2025-01-17", "close": 11.046, "volume": 72431.0}, {"date": "2025-01-21", "close": 11.11, "volume": 127908.0}, {"date": "2025-01-22", "close": 11.07, "volume": 81842.0}, {"date": "2025-01-23", "close": 10.95, "volume": 123404.0}, {"date": "2025-01-24", "close": 10.99, "volume": 97316.0}, {"date": "2025-01-27", "close": 11.02, "volume": 63129.0}, {"date": "2025-01-28", "close": 11.09, "volume": 87047.0}, {"date": "2025-01-29", "close": 11.05, "volume": 123361.0}, {"date": "2025-01-30", "close": 11.1, "volume": 147278.0}, {"date": "2025-01-31", "close": 11.05, "volume": 108843.0}, {"date": "2025-02-03", "close": 11.08, "volume": 93332.0}, {"date": "2025-02-04", "close": 11.18, "volume": 95172.0}, {"date": "2025-02-05", "close": 11.28, "volume": 108632.0}, {"date": "2025-02-06", "close": 11.25, "volume": 93376.0}, {"date": "2025-02-07", "close": 11.22, "volume": 51784.0}, {"date": "2025-02-10", "close": 11.18, "volume": 41452.0}, {"date": "2025-02-11", "close": 11.14, "volume": 52950.0}, {"date": "2025-02-12", "close": 10.98, "volume": 110207.0}, {"date": "2025-02-13", "close": 10.98, "volume": 164057.0}, {"date": "2025-02-14", "close": 11.19, "volume": 361604.0}, {"date": "2025-02-18", "close": 11.03, "volume": 249765.0}, {"date": "2025-02-19", "close": 11.06, "volume": 173616.0}, {"date": "2025-02-20", "close": 11.11, "volume": 175677.0}, {"date": "2025-02-21", "close": 11.17, "volume": 148183.0}, {"date": "2025-02-24", "close": 11.1, "volume": 107249.0}, {"date": "2025-02-25", "close": 11.14, "volume": 282911.0}, {"date": "2025-02-26", "close": 11.16, "volume": 212867.0}, {"date": "2025-02-27", "close": 11.06, "volume": 104568.0}, {"date": "2025-02-28", "close": 11.16, "volume": 65133.0}, {"date": "2025-03-03", "close": 11.06, "volume": 293415.0}, {"date": "2025-03-04", "close": 10.98, "volume": 204773.0}, {"date": "2025-03-05", "close": 10.89, "volume": 239566.0}, {"date": "2025-03-06", "close": 10.87, "volume": 135128.0}, {"date": "2025-03-07", "close": 10.84, "volume": 135762.0}, {"date": "2025-03-10", "close": 10.9, "volume": 98406.0}, {"date": "2025-03-11", "close": 10.88, "volume": 97107.0}, {"date": "2025-03-12", "close": 10.82, "volume": 86559.0}, {"date": "2025-03-13", "close": 10.73, "volume": 200360.0}, {"date": "2025-03-14", "close": 10.7099, "volume": 91621.0}, {"date": "2025-03-17", "close": 10.73, "volume": 85899.0}, {"date": "2025-03-18", "close": 10.73, "volume": 165917.0}, {"date": "2025-03-19", "close": 10.66, "volume": 91402.0}, {"date": "2025-03-20", "close": 10.77, "volume": 233459.0}, {"date": "2025-03-21", "close": 10.84, "volume": 78035.0}, {"date": "2025-03-24", "close": 10.94, "volume": 120916.0}, {"date": "2025-03-25", "close": 10.87, "volume": 82922.0}, {"date": "2025-03-26", "close": 10.81, "volume": 137478.0}, {"date": "2025-03-27", "close": 10.74, "volume": 95622.0}, {"date": "2025-03-28", "close": 10.74, "volume": 91533.0}, {"date": "2025-03-31", "close": 10.83, "volume": 151053.0}, {"date": "2025-04-01", "close": 10.92, "volume": 124262.0}, {"date": "2025-04-02", "close": 10.92, "volume": 98185.0}, {"date": "2025-04-03", "close": 10.91, "volume": 181228.0}, {"date": "2025-04-04", "close": 10.65, "volume": 129916.0}, {"date": "2025-04-07", "close": 10.36, "volume": 242831.0}, {"date": "2025-04-08", "close": 9.97, "volume": 204131.0}, {"date": "2025-04-09", "close": 10.18, "volume": 354631.0}, {"date": "2025-04-10", "close": 9.88, "volume": 179237.0}, {"date": "2025-04-11", "close": 10.02, "volume": 296239.0}, {"date": "2025-04-14", "close": 10.07, "volume": 127369.0}, {"date": "2025-04-15", "close": 10.08, "volume": 145293.0}, {"date": "2025-04-16", "close": 10.05, "volume": 71660.0}, {"date": "2025-04-17", "close": 10.04, "volume": 77876.0}, {"date": "2025-04-21", "close": 9.83, "volume": 147996.0}, {"date": "2025-04-22", "close": 9.9, "volume": 136726.0}, {"date": "2025-04-23", "close": 10.14, "volume": 350386.0}, {"date": "2025-04-24", "close": 10.13, "volume": 190118.0}, {"date": "2025-04-25", "close": 10.21, "volume": 114678.0}, {"date": "2025-04-28", "close": 10.16, "volume": 75902.0}, {"date": "2025-04-29", "close": 10.13, "volume": 126013.0}, {"date": "2025-04-30", "close": 10.27, "volume": 123534.0}, {"date": "2025-05-01", "close": 10.3, "volume": 177062.0}, {"date": "2025-05-02", "close": 10.29, "volume": 70495.0}, {"date": "2025-05-05", "close": 10.32, "volume": 92760.0}, {"date": "2025-05-06", "close": 10.34, "volume": 59316.0}, {"date": "2025-05-07", "close": 10.35, "volume": 56258.0}, {"date": "2025-05-08", "close": 10.37, "volume": 51715.0}, {"date": "2025-05-09", "close": 10.4, "volume": 57292.0}, {"date": "2025-05-12", "close": 10.43, "volume": 61954.0}, {"date": "2025-05-13", "close": 10.38, "volume": 94449.0}, {"date": "2025-05-14", "close": 10.39, "volume": 115480.0}, {"date": "2025-05-15", "close": 10.37, "volume": 51716.0}, {"date": "2025-05-16", "close": 10.355, "volume": 50141.0}, {"date": "2025-05-19", "close": 10.41, "volume": 94795.0}, {"date": "2025-05-20", "close": 10.38, "volume": 255659.0}, {"date": "2025-05-21", "close": 10.17, "volume": 114980.0}, {"date": "2025-05-22", "close": 10.19, "volume": 50723.0}, {"date": "2025-05-23", "close": 10.15, "volume": 76855.0}, {"date": "2025-05-27", "close": 10.27, "volume": 65842.0}, {"date": "2025-05-28", "close": 10.24, "volume": 70578.0}, {"date": "2025-05-29", "close": 10.276, "volume": 63160.0}, {"date": "2025-05-30", "close": 10.27, "volume": 85327.0}, {"date": "2025-06-02", "close": 10.25, "volume": 71607.0}, {"date": "2025-06-03", "close": 10.23, "volume": 147874.0}, {"date": "2025-06-04", "close": 10.25, "volume": 116676.0}, {"date": "2025-06-05", "close": 10.23, "volume": 80169.0}, {"date": "2025-06-06", "close": 10.15, "volume": 98825.0}, {"date": "2025-06-09", "close": 10.18, "volume": 78019.0}, {"date": "2025-06-10", "close": 10.19, "volume": 44923.0}, {"date": "2025-06-11", "close": 10.24, "volume": 99842.0}, {"date": "2025-06-12", "close": 10.29, "volume": 123928.0}, {"date": "2025-06-13", "close": 10.17, "volume": 108407.0}, {"date": "2025-06-16", "close": 10.18, "volume": 133233.0}, {"date": "2025-06-17", "close": 10.2, "volume": 143877.0}, {"date": "2025-06-18", "close": 10.22, "volume": 60059.0}, {"date": "2025-06-20", "close": 10.18, "volume": 115185.0}, {"date": "2025-06-23", "close": 10.19, "volume": 100962.0}, {"date": "2025-06-24", "close": 10.18, "volume": 69803.0}, {"date": "2025-06-25", "close": 10.2, "volume": 86217.0}, {"date": "2025-06-26", "close": 10.24, "volume": 87959.0}, {"date": "2025-06-27", "close": 10.21, "volume": 77679.0}, {"date": "2025-06-30", "close": 10.4, "volume": 247221.0}, {"date": "2025-07-01", "close": 10.43, "volume": 109032.0}, {"date": "2025-07-02", "close": 10.53, "volume": 192407.0}, {"date": "2025-07-03", "close": 10.49, "volume": 35511.0}, {"date": "2025-07-07", "close": 10.47, "volume": 73812.0}, {"date": "2025-07-08", "close": 10.46, "volume": 81501.0}, {"date": "2025-07-09", "close": 10.5, "volume": 65391.0}, {"date": "2025-07-10", "close": 10.4, "volume": 138468.0}, {"date": "2025-07-11", "close": 10.395, "volume": 71828.0}, {"date": "2025-07-14", "close": 10.4, "volume": 97726.0}, {"date": "2025-07-15", "close": 10.365, "volume": 72483.0}, {"date": "2025-07-16", "close": 10.3, "volume": 108578.0}, {"date": "2025-07-17", "close": 10.25, "volume": 100999.0}, {"date": "2025-07-18", "close": 10.15, "volume": 57773.0}, {"date": "2025-07-21", "close": 10.13, "volume": 92268.0}, {"date": "2025-07-22", "close": 10.13, "volume": 142374.0}, {"date": "2025-07-23", "close": 10.14, "volume": 180577.0}, {"date": "2025-07-24", "close": 10.17, "volume": 238848.0}, {"date": "2025-07-25", "close": 10.23, "volume": 123237.0}, {"date": "2025-07-28", "close": 10.23, "volume": 152855.0}, {"date": "2025-07-29", "close": 10.28, "volume": 109284.0}, {"date": "2025-07-30", "close": 10.31, "volume": 134274.0}, {"date": "2025-07-31", "close": 10.36, "volume": 122615.0}, {"date": "2025-08-01", "close": 10.34, "volume": 121824.0}, {"date": "2025-08-04", "close": 10.34, "volume": 62638.0}, {"date": "2025-08-05", "close": 10.38, "volume": 57752.0}, {"date": "2025-08-06", "close": 10.41, "volume": 72472.0}, {"date": "2025-08-07", "close": 10.46, "volume": 154658.0}, {"date": "2025-08-08", "close": 10.45, "volume": 95407.0}, {"date": "2025-08-11", "close": 10.56, "volume": 85463.0}, {"date": "2025-08-12", "close": 10.62, "volume": 58248.0}, {"date": "2025-08-13", "close": 10.58, "volume": 176458.0}, {"date": "2025-08-14", "close": 10.57, "volume": 102655.0}, {"date": "2025-08-15", "close": 10.54, "volume": 166445.0}, {"date": "2025-08-18", "close": 10.5, "volume": 67404.0}, {"date": "2025-08-19", "close": 10.5, "volume": 106378.0}, {"date": "2025-08-20", "close": 10.51, "volume": 80552.0}, {"date": "2025-08-21", "close": 10.5, "volume": 102836.0}, {"date": "2025-08-22", "close": 10.61, "volume": 134682.0}, {"date": "2025-08-25", "close": 10.55, "volume": 60264.0}, {"date": "2025-08-26", "close": 10.59, "volume": 85422.0}, {"date": "2025-08-27", "close": 10.57, "volume": 107098.0}, {"date": "2025-08-28", "close": 10.64, "volume": 102963.0}, {"date": "2025-08-29", "close": 10.73, "volume": 198928.0}, {"date": "2025-09-02", "close": 10.65, "volume": 115209.0}, {"date": "2025-09-03", "close": 10.73, "volume": 151410.0}, {"date": "2025-09-04", "close": 10.81, "volume": 83704.0}, {"date": "2025-09-05", "close": 11.16, "volume": 146942.0}, {"date": "2025-09-08", "close": 11.25, "volume": 136653.0}, {"date": "2025-09-09", "close": 11.31, "volume": 76974.0}, {"date": "2025-09-10", "close": 11.4, "volume": 68545.0}, {"date": "2025-09-11", "close": 11.55, "volume": 76726.0}, {"date": "2025-09-12", "close": 11.79, "volume": 107754.0}, {"date": "2025-09-15", "close": 11.61, "volume": 69198.0}, {"date": "2025-09-16", "close": 11.58, "volume": 59618.0}, {"date": "2025-09-17", "close": 11.49, "volume": 88389.0}, {"date": "2025-09-18", "close": 11.505, "volume": 68362.0}, {"date": "2025-09-19", "close": 11.48, "volume": 62766.0}, {"date": "2025-09-22", "close": 11.333, "volume": 63445.0}, {"date": "2025-09-23", "close": 11.44, "volume": 55130.0}, {"date": "2025-09-24", "close": 11.06, "volume": 279757.0}, {"date": "2025-09-25", "close": 11.12, "volume": 102840.0}, {"date": "2025-09-26", "close": 11.16, "volume": 68121.0}, {"date": "2025-09-29", "close": 11.21, "volume": 58086.0}, {"date": "2025-09-30", "close": 11.1, "volume": 150305.0}, {"date": "2025-10-01", "close": 11.21, "volume": 135931.0}, {"date": "2025-10-02", "close": 11.1, "volume": 102921.0}, {"date": "2025-10-03", "close": 11.07, "volume": 50014.0}, {"date": "2025-10-06", "close": 10.92, "volume": 110678.0}, {"date": "2025-10-07", "close": 11.0, "volume": 68284.0}, {"date": "2025-10-08", "close": 11.0323, "volume": 55269.0}, {"date": "2025-10-09", "close": 10.74, "volume": 433020.0}, {"date": "2025-10-10", "close": 10.73, "volume": 80836.0}, {"date": "2025-10-13", "close": 10.76, "volume": 79831.0}, {"date": "2025-10-14", "close": 10.82, "volume": 83904.0}, {"date": "2025-10-15", "close": 10.79, "volume": 67406.0}, {"date": "2025-10-16", "close": 10.77, "volume": 59129.0}, {"date": "2025-10-17", "close": 10.73, "volume": 87908.0}, {"date": "2025-10-20", "close": 10.78, "volume": 75256.0}, {"date": "2025-10-21", "close": 10.89, "volume": 113687.0}, {"date": "2025-10-22", "close": 11.04, "volume": 106550.0}, {"date": "2025-10-23", "close": 10.99, "volume": 73022.0}, {"date": "2025-10-24", "close": 10.96, "volume": 78574.0}, {"date": "2025-10-27", "close": 10.95, "volume": 122600.0}, {"date": "2025-10-28", "close": 10.89, "volume": 143590.0}, {"date": "2025-10-29", "close": 10.85, "volume": 92499.0}, {"date": "2025-10-30", "close": 10.81, "volume": 182007.0}, {"date": "2025-10-31", "close": 10.93, "volume": 148182.0}, {"date": "2025-11-03", "close": 10.87, "volume": 101483.0}, {"date": "2025-11-04", "close": 10.82, "volume": 134983.0}, {"date": "2025-11-05", "close": 10.74, "volume": 116871.0}, {"date": "2025-11-06", "close": 10.785, "volume": 139445.0}, {"date": "2025-11-07", "close": 10.81, "volume": 97572.0}, {"date": "2025-11-10", "close": 10.83, "volume": 60321.0}, {"date": "2025-11-11", "close": 10.96, "volume": 91819.0}, {"date": "2025-11-12", "close": 10.96, "volume": 47642.0}, {"date": "2025-11-13", "close": 10.91, "volume": 85261.0}, {"date": "2025-11-14", "close": 10.9, "volume": 87741.0}, {"date": "2025-11-17", "close": 10.835, "volume": 110769.0}, {"date": "2025-11-18", "close": 10.66, "volume": 75560.0}, {"date": "2025-11-19", "close": 10.59, "volume": 157980.0}, {"date": "2025-11-20", "close": 10.46, "volume": 134047.0}, {"date": "2025-11-21", "close": 10.47, "volume": 116471.0}, {"date": "2025-11-24", "close": 10.53, "volume": 152747.0}, {"date": "2025-11-25", "close": 10.6, "volume": 167560.0}, {"date": "2025-11-26", "close": 10.62, "volume": 106155.0}, {"date": "2025-11-28", "close": 10.63, "volume": 51597.0}, {"date": "2025-12-01", "close": 10.59, "volume": 136149.0}, {"date": "2025-12-02", "close": 10.65, "volume": 148049.0}, {"date": "2025-12-03", "close": 10.74, "volume": 215311.0}, {"date": "2025-12-04", "close": 11.05, "volume": 166637.0}, {"date": "2025-12-05", "close": 10.86, "volume": 158276.0}, {"date": "2025-12-08", "close": 10.88, "volume": 92827.0}, {"date": "2025-12-09", "close": 10.79, "volume": 103927.0}, {"date": "2025-12-10", "close": 11.0, "volume": 149694.0}, {"date": "2025-12-11", "close": 10.97, "volume": 102943.0}, {"date": "2025-12-12", "close": 10.83, "volume": 104414.0}, {"date": "2025-12-15", "close": 10.88, "volume": 101181.0}, {"date": "2025-12-16", "close": 10.75, "volume": 79490.0}, {"date": "2025-12-17", "close": 10.7, "volume": 167835.0}, {"date": "2025-12-18", "close": 10.8, "volume": 167077.0}, {"date": "2025-12-19", "close": 10.77, "volume": 174984.0}, {"date": "2025-12-22", "close": 10.7, "volume": 367585.0}, {"date": "2025-12-23", "close": 10.64, "volume": 185688.0}, {"date": "2025-12-24", "close": 10.63, "volume": 93068.0}, {"date": "2025-12-26", "close": 10.63, "volume": 172843.0}, {"date": "2025-12-29", "close": 10.63, "volume": 257113.0}, {"date": "2025-12-30", "close": 10.75, "volume": 217699.0}, {"date": "2025-12-31", "close": 10.71, "volume": 438126.0}, {"date": "2026-01-02", "close": 10.68, "volume": 102805.0}, {"date": "2026-01-05", "close": 10.71, "volume": 84707.0}, {"date": "2026-01-06", "close": 10.69, "volume": 97369.0}, {"date": "2026-01-07", "close": 10.83, "volume": 74771.0}, {"date": "2026-01-08", "close": 10.88, "volume": 60457.0}, {"date": "2026-01-09", "close": 10.91, "volume": 33022.0}, {"date": "2026-01-12", "close": 10.93, "volume": 44918.0}, {"date": "2026-01-13", "close": 10.96, "volume": 53408.0}, {"date": "2026-01-14", "close": 11.0, "volume": 63056.0}, {"date": "2026-01-15", "close": 11.05, "volume": 83494.0}, {"date": "2026-01-16", "close": 11.06, "volume": 103477.0}, {"date": "2026-01-20", "close": 10.9, "volume": 101688.0}, {"date": "2026-01-21", "close": 10.99, "volume": 120480.0}, {"date": "2026-01-22", "close": 10.94, "volume": 63163.0}, {"date": "2026-01-23", "close": 10.97, "volume": 136580.0}, {"date": "2026-01-26", "close": 10.97, "volume": 69005.0}, {"date": "2026-01-27", "close": 11.02, "volume": 141503.0}, {"date": "2026-01-28", "close": 11.07, "volume": 81419.0}, {"date": "2026-01-29", "close": 11.07, "volume": 51978.0}, {"date": "2026-01-30", "close": 11.07, "volume": 99502.0}, {"date": "2026-02-02", "close": 11.11, "volume": 84263.0}, {"date": "2026-02-03", "close": 11.12, "volume": 150239.0}, {"date": "2026-02-04", "close": 11.16, "volume": 173012.0}, {"date": "2026-02-05", "close": 11.14, "volume": 131903.0}, {"date": "2026-02-06", "close": 11.17, "volume": 87203.0}, {"date": "2026-02-09", "close": 11.17, "volume": 87910.0}, {"date": "2026-02-10", "close": 11.21, "volume": 57528.0}, {"date": "2026-02-11", "close": 11.23, "volume": 60417.0}, {"date": "2026-02-12", "close": 11.2, "volume": 80099.0}, {"date": "2026-02-13", "close": 11.18, "volume": 80479.0}, {"date": "2026-02-17", "close": 11.13, "volume": 47001.0}, {"date": "2026-02-18", "close": 11.14, "volume": 30108.0}, {"date": "2026-02-19", "close": 11.12, "volume": 67736.0}, {"date": "2026-02-20", "close": 11.07, "volume": 85907.0}, {"date": "2026-02-23", "close": 11.13, "volume": 55030.0}, {"date": "2026-02-24", "close": 11.1, "volume": 85242.0}, {"date": "2026-02-25", "close": 11.02, "volume": 145704.0}, {"date": "2026-02-26", "close": 11.02, "volume": 99843.0}, {"date": "2026-02-27", "close": 11.08, "volume": 108412.0}, {"date": "2026-03-02", "close": 11.03, "volume": 182586.0}, {"date": "2026-03-03", "close": 10.94, "volume": 98808.0}, {"date": "2026-03-04", "close": 10.95, "volume": 66112.0}, {"date": "2026-03-05", "close": 10.97, "volume": 111336.0}, {"date": "2026-03-06", "close": 10.93, "volume": 101905.0}, {"date": "2026-03-09", "close": 10.87, "volume": 50059.0}, {"date": "2026-03-10", "close": 10.9, "volume": 111677.0}, {"date": "2026-03-11", "close": 10.89, "volume": 83011.0}, {"date": "2026-03-12", "close": 10.78, "volume": 60248.0}, {"date": "2026-03-13", "close": 10.79, "volume": 91754.0}, {"date": "2026-03-16", "close": 10.83, "volume": 53678.0}, {"date": "2026-03-17", "close": 10.82, "volume": 56081.0}, {"date": "2026-03-18", "close": 10.72, "volume": 64831.0}, {"date": "2026-03-19", "close": 10.62, "volume": 185462.0}, {"date": "2026-03-20", "close": 10.53, "volume": 103886.0}, {"date": "2026-03-23", "close": 10.53, "volume": 74712.0}, {"date": "2026-03-24", "close": 10.45, "volume": 140713.0}, {"date": "2026-03-25", "close": 10.54, "volume": 81938.0}, {"date": "2026-03-26", "close": 10.48, "volume": 76325.0}, {"date": "2026-03-27", "close": 10.4, "volume": 112955.0}, {"date": "2026-03-30", "close": 10.23, "volume": 141663.0}, {"date": "2026-03-31", "close": 10.61, "volume": 194477.0}, {"date": "2026-04-01", "close": 10.62, "volume": 115802.0}, {"date": "2026-04-02", "close": 10.56, "volume": 76589.0}, {"date": "2026-04-06", "close": 10.54, "volume": 170887.0}, {"date": "2026-04-07", "close": 10.56, "volume": 285315.0}, {"date": "2026-04-08", "close": 10.76, "volume": 111384.0}, {"date": "2026-04-09", "close": 10.87, "volume": 158884.0}, {"date": "2026-04-10", "close": 10.78, "volume": 54295.0}, {"date": "2026-04-13", "close": 10.69, "volume": 149879.0}, {"date": "2026-04-14", "close": 10.72, "volume": 63948.0}, {"date": "2026-04-15", "close": 10.68, "volume": 51670.0}, {"date": "2026-04-16", "close": 10.653, "volume": 46100.0}, {"date": "2026-04-17", "close": 10.73, "volume": 70247.0}, {"date": "2026-04-20", "close": 10.69, "volume": 69145.0}, {"date": "2026-04-21", "close": 10.65, "volume": 79941.0}, {"date": "2026-04-22", "close": 10.61, "volume": 141418.0}, {"date": "2026-04-23", "close": 10.56, "volume": 110119.0}, {"date": "2026-04-24", "close": 10.55, "volume": 90027.0}, {"date": "2026-04-27", "close": 10.55, "volume": 115360.0}, {"date": "2026-04-28", "close": 10.53, "volume": 122879.0}, {"date": "2026-04-29", "close": 10.5, "volume": 83662.0}, {"date": "2026-04-30", "close": 10.52, "volume": 145489.0}, {"date": "2026-05-01", "close": 10.56, "volume": 145297.0}, {"date": "2026-05-04", "close": 10.49, "volume": 169522.0}, {"date": "2026-05-05", "close": 10.59, "volume": 161870.0}, {"date": "2026-05-06", "close": 10.74, "volume": 166365.0}, {"date": "2026-05-07", "close": 10.71, "volume": 134739.0}, {"date": "2026-05-08", "close": 10.71, "volume": 60733.0}, {"date": "2026-05-11", "close": 10.74, "volume": 94359.0}, {"date": "2026-05-12", "close": 10.78, "volume": 118075.0}, {"date": "2026-05-13", "close": 10.79, "volume": 72205.0}, {"date": "2026-05-14", "close": 10.85, "volume": 79042.0}, {"date": "2026-05-15", "close": 10.69, "volume": 89809.0}, {"date": "2026-05-18", "close": 10.61, "volume": 76088.0}, {"date": "2026-05-19", "close": 10.5, "volume": 115885.0}, {"date": "2026-05-20", "close": 10.58, "volume": 85924.0}, {"date": "2026-05-21", "close": 10.53, "volume": 90784.0}, {"date": "2026-05-22", "close": 10.54, "volume": 133809.0}, {"date": "2026-05-26", "close": 10.67, "volume": 90896.0}, {"date": "2026-05-27", "close": 10.68, "volume": 107380.0}, {"date": "2026-05-28", "close": 10.72, "volume": 103788.0}, {"date": "2026-05-29", "close": 10.75, "volume": 95398.0}, {"date": "2026-06-01", "close": 10.73, "volume": 103638.0}, {"date": "2026-06-02", "close": 10.71, "volume": 146988.0}, {"date": "2026-06-03", "close": 10.64, "volume": 116665.0}, {"date": "2026-06-04", "close": 10.7, "volume": 58676.0}, {"date": "2026-06-05", "close": 10.66, "volume": 56761.0}, {"date": "2026-06-08", "close": 10.63, "volume": 96503.0}, {"date": "2026-06-09", "close": 10.66, "volume": 68344.0}, {"date": "2026-06-10", "close": 10.71, "volume": 104485.0}, {"date": "2026-06-11", "close": 10.74, "volume": 123964.0}, {"date": "2026-06-12", "close": 10.74, "volume": 57999.0}, {"date": "2026-06-15", "close": 10.69, "volume": 51456.0}, {"date": "2026-06-16", "close": 10.64, "volume": 266931.0}, {"date": "2026-06-17", "close": 10.64, "volume": 111932.0}, {"date": "2026-06-18", "close": 10.68, "volume": 168080.0}, {"date": "2026-06-22", "close": 10.66, "volume": 117695.0}, {"date": "2026-06-23", "close": 10.7, "volume": 102078.0}, {"date": "2026-06-24", "close": 10.78, "volume": 74331.0}, {"date": "2026-06-25", "close": 10.77, "volume": 91312.0}, {"date": "2026-06-26", "close": 10.82, "volume": 92880.0}, {"date": "2026-06-29", "close": 10.92, "volume": 93991.0}, {"date": "2026-06-30", "close": 11.01, "volume": 261672.0}, {"date": "2026-07-01", "close": 11.03, "volume": 115569.0}, {"date": "2026-07-02", "close": 11.0, "volume": 190753.0}, {"date": "2026-07-06", "close": 11.04, "volume": 46149.0}, {"date": "2026-07-07", "close": 10.92, "volume": 72251.0}, {"date": "2026-07-08", "close": 10.87, "volume": 54367.0}, {"date": "2026-07-09", "close": 10.93, "volume": 76749.0}, {"date": "2026-07-10", "close": 10.94, "volume": 92267.0}, {"date": "2026-07-13", "close": 10.9, "volume": 56634.0}, {"date": "2026-07-14", "close": 10.94, "volume": 78437.0}, {"date": "2026-07-15", "close": 10.9, "volume": 119615.0}, {"date": "2026-07-16", "close": 10.82, "volume": 85771.0}, {"date": "2026-07-17", "close": 10.8, "volume": 120955.0}, {"date": "2026-07-20", "close": 10.74, "volume": 491260.0}, {"date": "2026-07-21", "close": 10.67, "volume": 641249.0}, {"date": "2026-07-22", "close": 10.59, "volume": 423417.0}, {"date": "2026-07-23", "close": 10.5, "volume": 430223.0}, {"date": "2026-07-24", "close": 10.46, "volume": 491665.0}, {"date": "2026-07-27", "close": 10.51, "volume": 266705.0}, {"date": "2026-07-28", "close": 10.28, "volume": 486780.0}, {"date": "2026-07-29", "close": 10.24, "volume": 264776.0}, {"date": "2026-07-30", "close": 10.17, "volume": 354480.0}, {"date": "2026-07-31", "close": 10.1, "volume": 181401.0}, {"date": "2026-08-03", "close": 10.08, "volume": 218224.0}, {"date": "2026-08-04", "close": 10.11, "volume": 295998.0}, {"date": "2026-08-05", "close": 10.13, "volume": 315383.0}, {"date": "2026-08-06", "close": 10.18, "volume": 286670.0}, {"date": "2026-08-07", "close": 10.26, "volume": 356394.0}], "refreshing": true}