{"ticker": "MUC", "overview": {"cik": "1051004", "ticker": "MUC", "name": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335669", "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": "0001410368-26-066740", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-26-144995", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031835", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000245", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC [MUC]", "accession": "0001193125-26-082703", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046990", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "MUNIHOLDINGS CA QUALITY (MUC/BFZ) -425", "accession": "0001193125-26-043117", "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": "0001410368-25-043442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000842", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-238644", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-14", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-238631", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014332", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC. MUC", "accession": "0001193125-25-231874", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-230130", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-25", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC. MUC", "accession": "0001193125-25-215856", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010210", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-23", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-211817", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC [MUC]", "accession": "0001193125-25-200940", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-08", "title": "BLACKROCK PROXY STATEMENT (MUC, BFZ)", "accession": "0001193125-25-198399", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-05", "title": "Form CORRESP", "accession": "0001193125-25-197317", "price_sensitive": false}, {"form": "424B3", "date": "2025-09-04", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-196252", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1370.95, "sell_n": 0, "sell_sum": 0, "net": 1370.95, "insiders": 2, "first_date": "2011-04-25", "last_date": "2024-10-29"}, "metrics": {"ticker": "MUC", "has_prices": true, "as_of": "2026-08-07", "last": 10.71, "prev_close": 10.62, "change": 0.09000000000000163, "change_pct": 0.008474576271186595, "session_volume": 367077.0, "vwap_5": 10.661797762799, "vwap_20": 10.742835480682794, "vwap_60": 10.783395918282956, "vwap_250": 10.727352035874619, "high_52w": 11.04, "low_52w": 10.24, "avg_volume_20": 374721.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-046990", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000119312526046990/0001193125-26-046990-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0000950170-24-118874", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110.95, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $110 of MUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000095017024118874/0000950170-24-118874-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057910}, {"id": "0000950170-24-110732", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000095017024110732/0000950170-24-110732-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1103990}, {"id": "0000950170-24-054640", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000095017024054640/0000950170-24-054640-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315670}, {"id": "0000899243-22-014655", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000089924322014655/0000899243-22-014655-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399990}, {"id": "0001140361-12-020773", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000114036112020773/0001140361-12-020773-index.htm", "trade_date": "2012-04-18", "timestamp": "2012-04-18", "mins": 7648790}, {"id": "0001140361-12-020551", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000114036112020551/0001140361-12-020551-index.htm", "trade_date": "2012-04-16", "timestamp": "2012-04-16", "mins": 7651670}, {"id": "0001209191-11-024545", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1260.0, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $1K of MUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000120919111024545/0001209191-11-024545-index.htm", "trade_date": "2011-04-25", "timestamp": "2011-04-25", "mins": 8165750}, {"id": "0001287695-05-000028", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Terry K. Glenn", "who_key": "GLENN TERRY K", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000128769505000028/0001287695-05-000028-index.htm", "trade_date": "2005-01-03", "timestamp": "2005-01-03", "mins": 11482070}, {"id": "0001287695-04-000705", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Allan J. Oster", "who_key": "Oster Allan J", "role": "Assist. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000128769504000705/0001287695-04-000705-index.htm", "trade_date": "2004-12-10", "timestamp": "2004-12-10", "mins": 11516630}, {"id": "0001287695-04-000605", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Charles Winters", "who_key": "WINTERS CHARLES", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000128769504000605/0001287695-04-000605-index.htm", "trade_date": "2004-11-15", "timestamp": "2004-11-15", "mins": 11552630}, {"id": "0001287695-04-000501", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Perold Andre", "who_key": "ANDRE PEROLD", "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 MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000128769504000501/0001287695-04-000501-index.htm", "trade_date": "2004-10-26", "timestamp": "2004-10-26", "mins": 11581430}, {"id": "0001287695-04-000420", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Phillip Gillespie", "who_key": "GILLESPIE PHILLIP", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000128769504000420/0001287695-04-000420-index.htm", "trade_date": "2004-08-27", "timestamp": "2004-08-27", "mins": 11667830}, {"id": "0001287695-04-000091", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Brian Murdock", "who_key": "MURDOCK BRIAN", "role": "FVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000128769504000091/0001287695-04-000091-index.htm", "trade_date": "2004-04-30", "timestamp": "2004-04-30", "mins": 11839190}, {"id": "0001237841-04-000004", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "MUNIHOLDINGS CALIFORNIA INSURED FUND", "who": "Lawrence Haber", "who_key": "HABER LAWRENCE", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000123784104000004/0001237841-04-000004-index.htm", "trade_date": "2004-03-31", "timestamp": "2004-03-31", "mins": 11882390}], "recent_buys": [{"id": "0000950170-24-118874", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110.95, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $110 of MUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000095017024118874/0000950170-24-118874-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057910}, {"id": "0001209191-11-024545", "src": "INSIDERS", "ticker": "MUC", "cik": "1051004", "company": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1260.0, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $1K of MUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000120919111024545/0001209191-11-024545-index.htm", "trade_date": "2011-04-25", "timestamp": "2011-04-25", "mins": 8165750}], "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 MuniHoldings California Quality Fund, Inc.  Common Stock", "new_value": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001051004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001051004", "applied": 1, "detected_at": "2026-10-26T02:18:10.812630"}]}, "key_people": [{"who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1260.0, "sold": 0, "net": 1260.0, "trades": 1, "top_score": 19.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1260.0, "date": "2011-04-25", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000120919111024545/0001209191-11-024545-index.htm"}], "latest": {"action": "BUY", "amount": 1260.0, "date": "2011-04-25", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000120919111024545/0001209191-11-024545-index.htm"}}, {"who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110.95, "sold": 0, "net": 110.95, "trades": 1, "top_score": 15.5, "lean": "buying", "history": [{"action": "BUY", "amount": 110.95, "date": "2024-10-29", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000095017024118874/0000950170-24-118874-index.htm"}], "latest": {"action": "BUY", "amount": 110.95, "date": "2024-10-29", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1051004/000095017024118874/0000950170-24-118874-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335669", "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": "0001410368-26-066740", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-26-144995", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031835", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000245", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC [MUC]", "accession": "0001193125-26-082703", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-046990", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "MUNIHOLDINGS CA QUALITY (MUC/BFZ) -425", "accession": "0001193125-26-043117", "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": "0001410368-25-043442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000842", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-238644", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-14", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-238631", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014332", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC. MUC", "accession": "0001193125-25-231874", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-230130", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-25", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC. MUC", "accession": "0001193125-25-215856", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010210", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-23", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-211817", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC [MUC]", "accession": "0001193125-25-200940", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-08", "title": "BLACKROCK PROXY STATEMENT (MUC, BFZ)", "accession": "0001193125-25-198399", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-05", "title": "Form CORRESP", "accession": "0001193125-25-197317", "price_sensitive": false}, {"form": "424B3", "date": "2025-09-04", "title": "BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.", "accession": "0001193125-25-196252", "price_sensitive": false}], "performance": {"ticker": "MUC", "has_prices": true, "summary": {"n": 2, "avg": -0.1843239564428311, "win_rate": 0.0, "best": -0.028130671506351974, "worst": -0.3405172413793102, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110.95, "date": "2024-10-29", "score": 15.5, "ref_price": 11.02, "return": -0.028130671506351974}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1260.0, "date": "2011-04-25", "score": 19.2, "ref_price": 16.24, "return": -0.3405172413793102}]}, "price_series": [{"date": "2016-08-01", "close": 16.24, "volume": 57001.0}, {"date": "2016-08-02", "close": 16.26, "volume": 87384.0}, {"date": "2016-08-03", "close": 16.28, "volume": 42127.0}, {"date": "2016-08-04", "close": 16.28, "volume": 89990.0}, {"date": "2016-08-05", "close": 16.26, "volume": 42381.0}, {"date": "2016-08-08", "close": 16.27, "volume": 112411.0}, {"date": "2016-08-09", "close": 16.2, "volume": 60445.0}, {"date": "2016-08-10", "close": 16.26, "volume": 51141.0}, {"date": "2016-08-11", "close": 16.11, "volume": 44973.0}, {"date": "2016-08-12", "close": 16.2, "volume": 53883.0}, {"date": "2016-08-15", "close": 16.25, "volume": 73263.0}, {"date": "2016-08-16", "close": 16.21, "volume": 42774.0}, {"date": "2016-08-17", "close": 16.28, "volume": 49749.0}, {"date": "2016-08-18", "close": 16.28, "volume": 77271.0}, {"date": "2016-08-19", "close": 16.28, "volume": 53352.0}, {"date": "2016-08-22", "close": 16.28, "volume": 54206.0}, {"date": "2016-08-23", "close": 16.27, "volume": 29344.0}, {"date": "2016-08-24", "close": 16.22, "volume": 49821.0}, {"date": "2016-08-25", "close": 16.13, "volume": 55779.0}, {"date": "2016-08-26", "close": 16.04, "volume": 59380.0}, {"date": "2016-08-29", "close": 16.12, "volume": 56804.0}, {"date": "2016-08-30", "close": 16.19, "volume": 61738.0}, {"date": "2016-08-31", "close": 16.18, "volume": 81080.0}, {"date": "2016-09-01", "close": 16.23, "volume": 37201.0}, {"date": "2016-09-02", "close": 16.17, "volume": 43894.0}, {"date": "2016-09-06", "close": 16.28, "volume": 49380.0}, {"date": "2016-09-07", "close": 16.27, "volume": 74574.0}, {"date": "2016-09-08", "close": 16.24, "volume": 125486.0}, {"date": "2016-09-09", "close": 16.05, "volume": 111275.0}, {"date": "2016-09-12", "close": 15.99, "volume": 77761.0}, {"date": "2016-09-13", "close": 15.88, "volume": 115982.0}, {"date": "2016-09-14", "close": 16.01, "volume": 57699.0}, {"date": "2016-09-15", "close": 15.97, "volume": 61931.0}, {"date": "2016-09-16", "close": 15.91, "volume": 41122.0}, {"date": "2016-09-19", "close": 15.89, "volume": 55802.0}, {"date": "2016-09-20", "close": 15.91, "volume": 33953.0}, {"date": "2016-09-21", "close": 15.98, "volume": 90633.0}, {"date": "2016-09-22", "close": 16.1, "volume": 59185.0}, {"date": "2016-09-23", "close": 16.15, "volume": 64898.0}, {"date": "2016-09-26", "close": 16.16, "volume": 24780.0}, {"date": "2016-09-27", "close": 16.22, "volume": 37171.0}, {"date": "2016-09-28", "close": 16.27, "volume": 60576.0}, {"date": "2016-09-29", "close": 16.08, "volume": 87693.0}, {"date": "2016-09-30", "close": 16.04, "volume": 56060.0}, {"date": "2016-10-03", "close": 16.04, "volume": 39913.0}, {"date": "2016-10-04", "close": 15.98, "volume": 59369.0}, {"date": "2016-10-05", "close": 15.97, "volume": 80345.0}, {"date": "2016-10-06", "close": 15.85, "volume": 65987.0}, {"date": "2016-10-07", "close": 15.84, "volume": 81539.0}, {"date": "2016-10-10", "close": 15.79, "volume": 128384.0}, {"date": "2016-10-11", "close": 15.66, "volume": 70118.0}, {"date": "2016-10-12", "close": 15.34, "volume": 104775.0}, {"date": "2016-10-13", "close": 15.21, "volume": 150643.0}, {"date": "2016-10-14", "close": 15.1, "volume": 143964.0}, {"date": "2016-10-17", "close": 14.84, "volume": 190292.0}, {"date": "2016-10-18", "close": 15.08, "volume": 184375.0}, {"date": "2016-10-19", "close": 15.21, "volume": 135857.0}, {"date": "2016-10-20", "close": 15.26, "volume": 80926.0}, {"date": "2016-10-21", "close": 15.32, "volume": 41059.0}, {"date": "2016-10-24", "close": 15.24, "volume": 56227.0}, {"date": "2016-10-25", "close": 15.32, "volume": 42790.0}, {"date": "2016-10-26", "close": 15.21, "volume": 32365.0}, {"date": "2016-10-27", "close": 15.09, "volume": 145164.0}, {"date": "2016-10-28", "close": 14.94, "volume": 119274.0}, {"date": "2016-10-31", "close": 14.97, "volume": 71574.0}, {"date": "2016-11-01", "close": 14.96, "volume": 68190.0}, {"date": "2016-11-02", "close": 15.03, "volume": 60395.0}, {"date": "2016-11-03", "close": 14.93, "volume": 65569.0}, {"date": "2016-11-04", "close": 14.98, "volume": 55311.0}, {"date": "2016-11-07", "close": 15.01, "volume": 60618.0}, {"date": "2016-11-08", "close": 14.98, "volume": 74933.0}, {"date": "2016-11-09", "close": 14.72, "volume": 156691.0}, {"date": "2016-11-10", "close": 14.43, "volume": 260657.0}, {"date": "2016-11-11", "close": 14.4, "volume": 123876.0}, {"date": "2016-11-14", "close": 13.88, "volume": 625175.0}, {"date": "2016-11-15", "close": 14.24, "volume": 269405.0}, {"date": "2016-11-16", "close": 14.1, "volume": 137430.0}, {"date": "2016-11-17", "close": 13.95, "volume": 129783.0}, {"date": "2016-11-18", "close": 13.8, "volume": 207065.0}, {"date": "2016-11-21", "close": 13.95, "volume": 165965.0}, {"date": "2016-11-22", "close": 14.01, "volume": 96806.0}, {"date": "2016-11-23", "close": 13.99, "volume": 136952.0}, {"date": "2016-11-25", "close": 13.83, "volume": 184423.0}, {"date": "2016-11-28", "close": 13.9, "volume": 91760.0}, {"date": "2016-11-29", "close": 13.86, "volume": 230282.0}, {"date": "2016-11-30", "close": 13.75, "volume": 171196.0}, {"date": "2016-12-01", "close": 13.65, "volume": 202191.0}, {"date": "2016-12-02", "close": 13.69, "volume": 215376.0}, {"date": "2016-12-05", "close": 13.66, "volume": 216095.0}, {"date": "2016-12-06", "close": 13.81, "volume": 188957.0}, {"date": "2016-12-07", "close": 14.0, "volume": 186304.0}, {"date": "2016-12-08", "close": 13.97, "volume": 132423.0}, {"date": "2016-12-09", "close": 13.85, "volume": 173820.0}, {"date": "2016-12-12", "close": 13.85, "volume": 178280.0}, {"date": "2016-12-13", "close": 13.93, "volume": 208957.0}, {"date": "2016-12-14", "close": 14.01, "volume": 171296.0}, {"date": "2016-12-15", "close": 13.81, "volume": 329849.0}, {"date": "2016-12-16", "close": 13.83, "volume": 156635.0}, {"date": "2016-12-19", "close": 14.12, "volume": 250080.0}, {"date": "2016-12-20", "close": 14.26, "volume": 373529.0}, {"date": "2016-12-21", "close": 14.17, "volume": 166985.0}, {"date": "2016-12-22", "close": 14.14, "volume": 106189.0}, {"date": "2016-12-23", "close": 14.09, "volume": 133699.0}, {"date": "2016-12-27", "close": 13.97, "volume": 219080.0}, {"date": "2016-12-28", "close": 14.06, "volume": 189641.0}, {"date": "2016-12-29", "close": 14.1, "volume": 182399.0}, {"date": "2016-12-30", "close": 14.08, "volume": 160635.0}, {"date": "2017-01-03", "close": 14.16, "volume": 65285.0}, {"date": "2017-01-04", "close": 14.22, "volume": 118836.0}, {"date": "2017-01-05", "close": 14.34, "volume": 106342.0}, {"date": "2017-01-06", "close": 14.26, "volume": 76685.0}, {"date": "2017-01-09", "close": 14.34, "volume": 110851.0}, {"date": "2017-01-10", "close": 14.31, "volume": 37045.0}, {"date": "2017-01-11", "close": 14.26, "volume": 97310.0}, {"date": "2017-01-12", "close": 14.32, "volume": 126076.0}, {"date": "2017-01-13", "close": 14.36, "volume": 76345.0}, {"date": "2017-01-17", "close": 14.32, "volume": 62429.0}, {"date": "2017-01-18", "close": 14.29, "volume": 91669.0}, {"date": "2017-01-19", "close": 14.23, "volume": 75091.0}, {"date": "2017-01-20", "close": 14.24, "volume": 97995.0}, {"date": "2017-01-23", "close": 14.31, "volume": 52747.0}, {"date": "2017-01-24", "close": 14.22, "volume": 101693.0}, {"date": "2017-01-25", "close": 14.24, "volume": 83315.0}, {"date": "2017-01-26", "close": 14.26, "volume": 83585.0}, {"date": "2017-01-27", "close": 14.32, "volume": 114342.0}, {"date": "2017-01-30", "close": 14.35, "volume": 47791.0}, {"date": "2017-01-31", "close": 14.4099, "volume": 58579.0}, {"date": "2017-02-01", "close": 14.4, "volume": 103213.0}, {"date": "2017-02-02", "close": 14.37, "volume": 82763.0}, {"date": "2017-02-03", "close": 14.39, "volume": 52917.0}, {"date": "2017-02-06", "close": 14.4, "volume": 82205.0}, {"date": "2017-02-07", "close": 14.41, "volume": 65924.0}, {"date": "2017-02-08", "close": 14.42, "volume": 54826.0}, {"date": "2017-02-09", "close": 14.3, "volume": 308835.0}, {"date": "2017-02-10", "close": 14.25, "volume": 225002.0}, {"date": "2017-02-13", "close": 14.26, "volume": 84669.0}, {"date": "2017-02-14", "close": 14.13, "volume": 123965.0}, {"date": "2017-02-15", "close": 14.09, "volume": 67288.0}, {"date": "2017-02-16", "close": 14.15, "volume": 62660.0}, {"date": "2017-02-17", "close": 14.14, "volume": 70503.0}, {"date": "2017-02-21", "close": 14.14, "volume": 106343.0}, {"date": "2017-02-22", "close": 14.19, "volume": 33588.0}, {"date": "2017-02-23", "close": 14.17, "volume": 90472.0}, {"date": "2017-02-24", "close": 14.2201, "volume": 72008.0}, {"date": "2017-02-27", "close": 14.18, "volume": 108968.0}, {"date": "2017-02-28", "close": 14.23, "volume": 53482.0}, {"date": "2017-03-01", "close": 14.22, "volume": 137252.0}, {"date": "2017-03-02", "close": 14.14, "volume": 77204.0}, {"date": "2017-03-03", "close": 14.16, "volume": 57532.0}, {"date": "2017-03-06", "close": 14.12, "volume": 102204.0}, {"date": "2017-03-07", "close": 14.09, "volume": 123488.0}, {"date": "2017-03-08", "close": 14.0, "volume": 118199.0}, {"date": "2017-03-09", "close": 13.86, "volume": 155662.0}, {"date": "2017-03-10", "close": 13.83, "volume": 134111.0}, {"date": "2017-03-13", "close": 13.85, "volume": 117200.0}, {"date": "2017-03-14", "close": 13.82, "volume": 31624.0}, {"date": "2017-03-15", "close": 13.93, "volume": 108280.0}, {"date": "2017-03-16", "close": 13.85, "volume": 107879.0}, {"date": "2017-03-17", "close": 13.89, "volume": 76157.0}, {"date": "2017-03-20", "close": 13.92, "volume": 123547.0}, {"date": "2017-03-21", "close": 13.98, "volume": 43672.0}, {"date": "2017-03-22", "close": 14.02, "volume": 61150.0}, {"date": "2017-03-23", "close": 13.99, "volume": 97556.0}, {"date": "2017-03-24", "close": 14.03, "volume": 48462.0}, {"date": "2017-03-27", "close": 14.1, "volume": 69718.0}, {"date": "2017-03-28", "close": 14.1, "volume": 54216.0}, {"date": "2017-03-29", "close": 14.14, "volume": 49004.0}, {"date": "2017-03-30", "close": 14.12, "volume": 43451.0}, {"date": "2017-03-31", "close": 14.17, "volume": 65558.0}, {"date": "2017-04-03", "close": 14.13, "volume": 62097.0}, {"date": "2017-04-04", "close": 14.06, "volume": 80842.0}, {"date": "2017-04-05", "close": 14.06, "volume": 86968.0}, {"date": "2017-04-06", "close": 14.14, "volume": 87817.0}, {"date": "2017-04-07", "close": 14.17, "volume": 92333.0}, {"date": "2017-04-10", "close": 14.29, "volume": 131748.0}, {"date": "2017-04-11", "close": 14.28, "volume": 74164.0}, {"date": "2017-04-12", "close": 14.34, "volume": 74651.0}, {"date": "2017-04-13", "close": 14.34, "volume": 69178.0}, {"date": "2017-04-17", "close": 14.33, "volume": 68666.0}, {"date": "2017-04-18", "close": 14.33, "volume": 99845.0}, {"date": "2017-04-19", "close": 14.33, "volume": 34992.0}, {"date": "2017-04-20", "close": 14.32, "volume": 82272.0}, {"date": "2017-04-21", "close": 14.36, "volume": 62130.0}, {"date": "2017-04-24", "close": 14.3, "volume": 78201.0}, {"date": "2017-04-25", "close": 14.23, "volume": 76383.0}, {"date": "2017-04-26", "close": 14.24, "volume": 68770.0}, {"date": "2017-04-27", "close": 14.28, "volume": 46994.0}, {"date": "2017-04-28", "close": 14.31, "volume": 97369.0}, {"date": "2017-05-01", "close": 14.34, "volume": 71151.0}, {"date": "2017-05-02", "close": 14.33, "volume": 56994.0}, {"date": "2017-05-03", "close": 14.34, "volume": 60655.0}, {"date": "2017-05-04", "close": 14.34, "volume": 42654.0}, {"date": "2017-05-05", "close": 14.33, "volume": 114921.0}, {"date": "2017-05-08", "close": 14.34, "volume": 107055.0}, {"date": "2017-05-09", "close": 14.28, "volume": 93281.0}, {"date": "2017-05-10", "close": 14.24, "volume": 70145.0}, {"date": "2017-05-11", "close": 14.14, "volume": 143531.0}, {"date": "2017-05-12", "close": 14.32, "volume": 131812.0}, {"date": "2017-05-15", "close": 14.31, "volume": 116097.0}, {"date": "2017-05-16", "close": 14.29, "volume": 80087.0}, {"date": "2017-05-17", "close": 14.34, "volume": 98012.0}, {"date": "2017-05-18", "close": 14.3, "volume": 161790.0}, {"date": "2017-05-19", "close": 14.29, "volume": 64043.0}, {"date": "2017-05-22", "close": 14.29, "volume": 92611.0}, {"date": "2017-05-23", "close": 14.34, "volume": 143635.0}, {"date": "2017-05-24", "close": 14.38, "volume": 178103.0}, {"date": "2017-05-25", "close": 14.31, "volume": 133249.0}, {"date": "2017-05-26", "close": 14.34, "volume": 67141.0}, {"date": "2017-05-30", "close": 14.39, "volume": 49248.0}, {"date": "2017-05-31", "close": 14.44, "volume": 109087.0}, {"date": "2017-06-01", "close": 14.43, "volume": 128405.0}, {"date": "2017-06-02", "close": 14.47, "volume": 74934.0}, {"date": "2017-06-05", "close": 14.41, "volume": 108627.0}, {"date": "2017-06-06", "close": 14.45, "volume": 83756.0}, {"date": "2017-06-07", "close": 14.44, "volume": 84468.0}, {"date": "2017-06-08", "close": 14.46, "volume": 98682.0}, {"date": "2017-06-09", "close": 14.45, "volume": 170649.0}, {"date": "2017-06-12", "close": 14.4, "volume": 43194.0}, {"date": "2017-06-13", "close": 14.4, "volume": 47741.0}, {"date": "2017-06-14", "close": 14.44, "volume": 119335.0}, {"date": "2017-06-15", "close": 14.46, "volume": 60712.0}, {"date": "2017-06-16", "close": 14.51, "volume": 74133.0}, {"date": "2017-06-19", "close": 14.51, "volume": 77674.0}, {"date": "2017-06-20", "close": 14.56, "volume": 83331.0}, {"date": "2017-06-21", "close": 14.57, "volume": 112804.0}, {"date": "2017-06-22", "close": 14.55, "volume": 76601.0}, {"date": "2017-06-23", "close": 14.62, "volume": 72485.0}, {"date": "2017-06-26", "close": 14.57, "volume": 121831.0}, {"date": "2017-06-27", "close": 14.59, "volume": 72495.0}, {"date": "2017-06-28", "close": 14.58, "volume": 66815.0}, {"date": "2017-06-29", "close": 14.43, "volume": 79924.0}, {"date": "2017-06-30", "close": 14.43, "volume": 73312.0}, {"date": "2017-07-03", "close": 14.5, "volume": 30103.0}, {"date": "2017-07-05", "close": 14.45, "volume": 73754.0}, {"date": "2017-07-06", "close": 14.41, "volume": 88308.0}, {"date": "2017-07-07", "close": 14.37, "volume": 106666.0}, {"date": "2017-07-10", "close": 14.48, "volume": 56547.0}, {"date": "2017-07-11", "close": 14.56, "volume": 95091.0}, {"date": "2017-07-12", "close": 14.5, "volume": 45683.0}, {"date": "2017-07-13", "close": 14.49, "volume": 91874.0}, {"date": "2017-07-14", "close": 14.59, "volume": 69484.0}, {"date": "2017-07-17", "close": 14.56, "volume": 47009.0}, {"date": "2017-07-18", "close": 14.61, "volume": 91118.0}, {"date": "2017-07-19", "close": 14.63, "volume": 54281.0}, {"date": "2017-07-20", "close": 14.68, "volume": 44504.0}, {"date": "2017-07-21", "close": 14.68, "volume": 101679.0}, {"date": "2017-07-24", "close": 14.6, "volume": 54218.0}, {"date": "2017-07-25", "close": 14.66, "volume": 87781.0}, {"date": "2017-07-26", "close": 14.66, "volume": 94412.0}, {"date": "2017-07-27", "close": 14.65, "volume": 96502.0}, {"date": "2017-07-28", "close": 14.69, "volume": 60961.0}, {"date": "2017-07-31", "close": 14.75, "volume": 105275.0}, {"date": "2017-08-01", "close": 14.81, "volume": 103554.0}, {"date": "2017-08-02", "close": 14.89, "volume": 83965.0}, {"date": "2017-08-03", "close": 14.9, "volume": 84749.0}, {"date": "2017-08-04", "close": 14.85, "volume": 47797.0}, {"date": "2017-08-07", "close": 14.87, "volume": 59600.0}, {"date": "2017-08-08", "close": 14.84, "volume": 51363.0}, {"date": "2017-08-09", "close": 14.81, "volume": 75855.0}, {"date": "2017-08-10", "close": 14.79, "volume": 77868.0}, {"date": "2017-08-11", "close": 14.79, "volume": 167518.0}, {"date": "2017-08-14", "close": 14.8, "volume": 26485.0}, {"date": "2017-08-15", "close": 14.75, "volume": 55650.0}, {"date": "2017-08-16", "close": 14.74, "volume": 55800.0}, {"date": "2017-08-17", "close": 14.77, "volume": 58129.0}, {"date": "2017-08-18", "close": 14.79, "volume": 18060.0}, {"date": "2017-08-21", "close": 14.82, "volume": 51356.0}, {"date": "2017-08-22", "close": 14.81, "volume": 65983.0}, {"date": "2017-08-23", "close": 14.79, "volume": 93938.0}, {"date": "2017-08-24", "close": 14.82, "volume": 70320.0}, {"date": "2017-08-25", "close": 14.84, "volume": 42616.0}, {"date": "2017-08-28", "close": 14.85, "volume": 18896.0}, {"date": "2017-08-29", "close": 14.98, "volume": 77595.0}, {"date": "2017-08-30", "close": 14.95, "volume": 52384.0}, {"date": "2017-08-31", "close": 14.95, "volume": 40291.0}, {"date": "2017-09-01", "close": 14.97, "volume": 25701.0}, {"date": "2017-09-05", "close": 15.0, "volume": 59749.0}, {"date": "2017-09-06", "close": 15.06, "volume": 70742.0}, {"date": "2017-09-07", "close": 15.08, "volume": 52541.0}, {"date": "2017-09-08", "close": 15.1, "volume": 27794.0}, {"date": "2017-09-11", "close": 15.11, "volume": 71840.0}, {"date": "2017-09-12", "close": 15.1, "volume": 40168.0}, {"date": "2017-09-13", "close": 15.03, "volume": 43081.0}, {"date": "2017-09-14", "close": 15.03, "volume": 73190.0}, {"date": "2017-09-15", "close": 15.12, "volume": 78472.0}, {"date": "2017-09-18", "close": 15.14, "volume": 116162.0}, {"date": "2017-09-19", "close": 15.17, "volume": 73413.0}, {"date": "2017-09-20", "close": 15.11, "volume": 49145.0}, {"date": "2017-09-21", "close": 15.02, "volume": 70046.0}, {"date": "2017-09-22", "close": 14.97, "volume": 106743.0}, {"date": "2017-09-25", "close": 14.96, "volume": 65117.0}, {"date": "2017-09-26", "close": 14.97, "volume": 46611.0}, {"date": "2017-09-27", "close": 14.78, "volume": 164711.0}, {"date": "2017-09-28", "close": 14.84, "volume": 75600.0}, {"date": "2017-09-29", "close": 14.82, "volume": 39269.0}, {"date": "2017-10-02", "close": 14.93, "volume": 82020.0}, {"date": "2017-10-03", "close": 14.86, "volume": 78334.0}, {"date": "2017-10-04", "close": 14.88, "volume": 37411.0}, {"date": "2017-10-05", "close": 14.87, "volume": 95998.0}, {"date": "2017-10-06", "close": 14.81, "volume": 97563.0}, {"date": "2017-10-09", "close": 14.9, "volume": 50960.0}, {"date": "2017-10-10", "close": 14.85, "volume": 66767.0}, {"date": "2017-10-11", "close": 14.86, "volume": 75276.0}, {"date": "2017-10-12", "close": 14.89, "volume": 51491.0}, {"date": "2017-10-13", "close": 14.84, "volume": 74767.0}, {"date": "2017-10-16", "close": 14.82, "volume": 35859.0}, {"date": "2017-10-17", "close": 14.87, "volume": 30980.0}, {"date": "2017-10-18", "close": 14.82, "volume": 52914.0}, {"date": "2017-10-19", "close": 14.86, "volume": 39312.0}, {"date": "2017-10-20", "close": 14.81, "volume": 49867.0}, {"date": "2017-10-23", "close": 14.8, "volume": 35097.0}, {"date": "2017-10-24", "close": 14.81, "volume": 76031.0}, {"date": "2017-10-25", "close": 14.81, "volume": 83515.0}, {"date": "2017-10-26", "close": 14.73, "volume": 92825.0}, {"date": "2017-10-27", "close": 14.65, "volume": 58641.0}, {"date": "2017-10-30", "close": 14.68, "volume": 63670.0}, {"date": "2017-10-31", "close": 14.69, "volume": 40153.0}, {"date": "2017-11-01", "close": 14.67, "volume": 39427.0}, {"date": "2017-11-02", "close": 14.7, "volume": 49432.0}, {"date": "2017-11-03", "close": 14.71, "volume": 57235.0}, {"date": "2017-11-06", "close": 14.76, "volume": 42339.0}, {"date": "2017-11-07", "close": 14.86, "volume": 51343.0}, {"date": "2017-11-08", "close": 14.88, "volume": 42115.0}, {"date": "2017-11-09", "close": 14.79, "volume": 70753.0}, {"date": "2017-11-10", "close": 14.84, "volume": 50043.0}, {"date": "2017-11-13", "close": 14.87, "volume": 58414.0}, {"date": "2017-11-14", "close": 14.84, "volume": 62953.0}, {"date": "2017-11-15", "close": 14.87, "volume": 81002.0}, {"date": "2017-11-16", "close": 14.84, "volume": 52495.0}, {"date": "2017-11-17", "close": 14.87, "volume": 44812.0}, {"date": "2017-11-20", "close": 14.72, "volume": 61410.0}, {"date": "2017-11-21", "close": 14.73, "volume": 60800.0}, {"date": "2017-11-22", "close": 14.7, "volume": 80331.0}, {"date": "2017-11-24", "close": 14.68, "volume": 22149.0}, {"date": "2017-11-27", "close": 14.72, "volume": 34518.0}, {"date": "2017-11-28", "close": 14.73, "volume": 84397.0}, {"date": "2017-11-29", "close": 14.74, "volume": 93272.0}, {"date": "2017-11-30", "close": 14.67, "volume": 129379.0}, {"date": "2017-12-01", "close": 14.76, "volume": 84318.0}, {"date": "2017-12-04", "close": 14.59, "volume": 141764.0}, {"date": "2017-12-05", "close": 14.71, "volume": 101904.0}, {"date": "2017-12-06", "close": 14.76, "volume": 56557.0}, {"date": "2017-12-07", "close": 14.79, "volume": 51016.0}, {"date": "2017-12-08", "close": 14.72, "volume": 90420.0}, {"date": "2017-12-11", "close": 14.75, "volume": 60828.0}, {"date": "2017-12-12", "close": 14.54, "volume": 103932.0}, {"date": "2017-12-13", "close": 14.52, "volume": 117346.0}, {"date": "2017-12-14", "close": 14.54, "volume": 90559.0}, {"date": "2017-12-15", "close": 14.47, "volume": 178233.0}, {"date": "2017-12-18", "close": 14.42, "volume": 104827.0}, {"date": "2017-12-19", "close": 14.31, "volume": 115119.0}, {"date": "2017-12-20", "close": 14.32, "volume": 103077.0}, {"date": "2017-12-21", "close": 14.28, "volume": 115641.0}, {"date": "2017-12-22", "close": 14.35, "volume": 90725.0}, {"date": "2017-12-26", "close": 14.31, "volume": 78249.0}, {"date": "2017-12-27", "close": 14.28, "volume": 171197.0}, {"date": "2017-12-28", "close": 14.25, "volume": 160747.0}, {"date": "2017-12-29", "close": 14.2, "volume": 197959.0}, {"date": "2018-01-02", "close": 14.25, "volume": 125108.0}, {"date": "2018-01-03", "close": 14.3, "volume": 109736.0}, {"date": "2018-01-04", "close": 14.32, "volume": 68921.0}, {"date": "2018-01-05", "close": 14.35, "volume": 101744.0}, {"date": "2018-01-08", "close": 14.36, "volume": 72503.0}, {"date": "2018-01-09", "close": 14.27, "volume": 57067.0}, {"date": "2018-01-10", "close": 14.23, "volume": 67988.0}, {"date": "2018-01-11", "close": 14.22, "volume": 76504.0}, {"date": "2018-01-12", "close": 14.1, "volume": 98771.0}, {"date": "2018-01-16", "close": 14.03, "volume": 175354.0}, {"date": "2018-01-17", "close": 14.05, "volume": 89666.0}, {"date": "2018-01-18", "close": 14.03, "volume": 68238.0}, {"date": "2018-01-19", "close": 14.01, "volume": 58714.0}, {"date": "2018-01-22", "close": 14.01, "volume": 71936.0}, {"date": "2018-01-23", "close": 13.98, "volume": 94682.0}, {"date": "2018-01-24", "close": 13.91, "volume": 113173.0}, {"date": "2018-01-25", "close": 13.87, "volume": 162409.0}, {"date": "2018-01-26", "close": 13.76, "volume": 178069.0}, {"date": "2018-01-29", "close": 13.58, "volume": 295275.0}, {"date": "2018-01-30", "close": 13.53, "volume": 353318.0}, {"date": "2018-01-31", "close": 13.57, "volume": 136235.0}, {"date": "2018-02-01", "close": 13.51, "volume": 95086.0}, {"date": "2018-02-02", "close": 13.46, "volume": 194703.0}, {"date": "2018-02-05", "close": 13.28, "volume": 242501.0}, {"date": "2018-02-06", "close": 13.38, "volume": 210563.0}, {"date": "2018-02-07", "close": 13.47, "volume": 87147.0}, {"date": "2018-02-08", "close": 13.47, "volume": 146979.0}, {"date": "2018-02-09", "close": 13.45, "volume": 102351.0}, {"date": "2018-02-12", "close": 13.45, "volume": 51337.0}, {"date": "2018-02-13", "close": 13.52, "volume": 115869.0}, {"date": "2018-02-14", "close": 13.51, "volume": 149924.0}, {"date": "2018-02-15", "close": 13.51, "volume": 160422.0}, {"date": "2018-02-16", "close": 13.44, "volume": 95741.0}, {"date": "2018-02-20", "close": 13.41, "volume": 73092.0}, {"date": "2018-02-21", "close": 13.41, "volume": 55657.0}, {"date": "2018-02-22", "close": 13.33, "volume": 72905.0}, {"date": "2018-02-23", "close": 13.4, "volume": 133877.0}, {"date": "2018-02-26", "close": 13.42, "volume": 73191.0}, {"date": "2018-02-27", "close": 13.35, "volume": 130626.0}, {"date": "2018-02-28", "close": 13.35, "volume": 99349.0}, {"date": "2018-03-01", "close": 13.28, "volume": 184088.0}, {"date": "2018-03-02", "close": 13.3, "volume": 136267.0}, {"date": "2018-03-05", "close": 13.34, "volume": 111265.0}, {"date": "2018-03-06", "close": 13.35, "volume": 69340.0}, {"date": "2018-03-07", "close": 13.35, "volume": 53762.0}, {"date": "2018-03-08", "close": 13.38, "volume": 46388.0}, {"date": "2018-03-09", "close": 13.38, "volume": 118053.0}, {"date": "2018-03-12", "close": 13.36, "volume": 83165.0}, {"date": "2018-03-13", "close": 13.37, "volume": 129506.0}, {"date": "2018-03-14", "close": 13.31, "volume": 95685.0}, {"date": "2018-03-15", "close": 13.23, "volume": 71681.0}, {"date": "2018-03-16", "close": 13.23, "volume": 59357.0}, {"date": "2018-03-19", "close": 13.2, "volume": 136439.0}, {"date": "2018-03-20", "close": 13.15, "volume": 93198.0}, {"date": "2018-03-21", "close": 13.17, "volume": 80797.0}, {"date": "2018-03-22", "close": 13.16, "volume": 132736.0}, {"date": "2018-03-23", "close": 13.13, "volume": 100546.0}, {"date": "2018-03-26", "close": 13.16, "volume": 93597.0}, {"date": "2018-03-27", "close": 13.05, "volume": 175907.0}, {"date": "2018-03-28", "close": 13.14, "volume": 98852.0}, {"date": "2018-03-29", "close": 13.19, "volume": 159333.0}, {"date": "2018-04-02", "close": 13.22, "volume": 97793.0}, {"date": "2018-04-03", "close": 13.21, "volume": 87609.0}, {"date": "2018-04-04", "close": 13.23, "volume": 59766.0}, {"date": "2018-04-05", "close": 13.19, "volume": 90151.0}, {"date": "2018-04-06", "close": 13.17, "volume": 118841.0}, {"date": "2018-04-09", "close": 13.26, "volume": 84648.0}, {"date": "2018-04-10", "close": 13.23, "volume": 106472.0}, {"date": "2018-04-11", "close": 13.31, "volume": 80740.0}, {"date": "2018-04-12", "close": 13.28, "volume": 94176.0}, {"date": "2018-04-13", "close": 13.16, "volume": 68427.0}, {"date": "2018-04-16", "close": 13.16, "volume": 91607.0}, {"date": "2018-04-17", "close": 13.13, "volume": 98145.0}, {"date": "2018-04-18", "close": 13.1, "volume": 149972.0}, {"date": "2018-04-19", "close": 13.07, "volume": 33762.0}, {"date": "2018-04-20", "close": 13.1, "volume": 75968.0}, {"date": "2018-04-23", "close": 13.07, "volume": 47577.0}, {"date": "2018-04-24", "close": 13.05, "volume": 77844.0}, {"date": "2018-04-25", "close": 13.01, "volume": 110625.0}, {"date": "2018-04-26", "close": 13.0, "volume": 80004.0}, {"date": "2018-04-27", "close": 13.08, "volume": 79872.0}, {"date": "2018-04-30", "close": 13.13, "volume": 73041.0}, {"date": "2018-05-01", "close": 13.11, "volume": 81234.0}, {"date": "2018-05-02", "close": 13.11, "volume": 91271.0}, {"date": "2018-05-03", "close": 13.13, "volume": 56753.0}, {"date": "2018-05-04", "close": 13.15, "volume": 64496.0}, {"date": "2018-05-07", "close": 13.15, "volume": 114389.0}, {"date": "2018-05-08", "close": 13.18, "volume": 74072.0}, {"date": "2018-05-09", "close": 13.15, "volume": 53549.0}, {"date": "2018-05-10", "close": 13.18, "volume": 63470.0}, {"date": "2018-05-11", "close": 13.14, "volume": 168489.0}, {"date": "2018-05-14", "close": 13.11, "volume": 73754.0}, {"date": "2018-05-15", "close": 13.07, "volume": 49922.0}, {"date": "2018-05-16", "close": 13.07, "volume": 57037.0}, {"date": "2018-05-17", "close": 13.08, "volume": 70976.0}, {"date": "2018-05-18", "close": 13.08, "volume": 74737.0}, {"date": "2018-05-21", "close": 13.13, "volume": 75208.0}, {"date": "2018-05-22", "close": 13.08, "volume": 99957.0}, {"date": "2018-05-23", "close": 13.1, "volume": 77860.0}, {"date": "2018-05-24", "close": 13.11, "volume": 104212.0}, {"date": "2018-05-25", "close": 13.15, "volume": 109209.0}, {"date": "2018-05-29", "close": 13.25, "volume": 107083.0}, {"date": "2018-05-30", "close": 13.22, "volume": 98835.0}, {"date": "2018-05-31", "close": 13.3, "volume": 63499.0}, {"date": "2018-06-01", "close": 13.32, "volume": 98437.0}, {"date": "2018-06-04", "close": 13.26, "volume": 102473.0}, {"date": "2018-06-05", "close": 13.3, "volume": 142044.0}, {"date": "2018-06-06", "close": 13.29, "volume": 55691.0}, {"date": "2018-06-07", "close": 13.3, "volume": 56936.0}, {"date": "2018-06-08", "close": 13.26, "volume": 57675.0}, {"date": "2018-06-11", "close": 13.28, "volume": 104364.0}, {"date": "2018-06-12", "close": 13.29, "volume": 82815.0}, {"date": "2018-06-13", "close": 13.31, "volume": 41512.0}, {"date": "2018-06-14", "close": 13.23, "volume": 54850.0}, {"date": "2018-06-15", "close": 13.2, "volume": 40298.0}, {"date": "2018-06-18", "close": 13.22, "volume": 29245.0}, {"date": "2018-06-19", "close": 13.24, "volume": 86044.0}, {"date": "2018-06-20", "close": 13.24, "volume": 57033.0}, {"date": "2018-06-21", "close": 13.28, "volume": 71066.0}, {"date": "2018-06-22", "close": 13.23, "volume": 58594.0}, {"date": "2018-06-25", "close": 13.24, "volume": 62992.0}, {"date": "2018-06-26", "close": 13.2, "volume": 63937.0}, {"date": "2018-06-27", "close": 13.195, "volume": 75946.0}, {"date": "2018-06-28", "close": 13.17, "volume": 68268.0}, {"date": "2018-06-29", "close": 13.19, "volume": 67481.0}, {"date": "2018-07-02", "close": 13.22, "volume": 180386.0}, {"date": "2018-07-03", "close": 13.13, "volume": 238735.0}, {"date": "2018-07-05", "close": 13.18, "volume": 112871.0}, {"date": "2018-07-06", "close": 13.21, "volume": 64445.0}, {"date": "2018-07-09", "close": 13.15, "volume": 66793.0}, {"date": "2018-07-10", "close": 13.11, "volume": 62255.0}, {"date": "2018-07-11", "close": 13.18, "volume": 53807.0}, {"date": "2018-07-12", "close": 13.2, "volume": 38487.0}, {"date": "2018-07-13", "close": 13.18, "volume": 56434.0}, {"date": "2018-07-16", "close": 13.15, "volume": 54160.0}, {"date": "2018-07-17", "close": 13.16, "volume": 30906.0}, {"date": "2018-07-18", "close": 13.19, "volume": 45244.0}, {"date": "2018-07-19", "close": 13.23, "volume": 37347.0}, {"date": "2018-07-20", "close": 13.22, "volume": 22634.0}, {"date": "2018-07-23", "close": 13.2, "volume": 64164.0}, {"date": "2018-07-24", "close": 13.18, "volume": 63733.0}, {"date": "2018-07-25", "close": 13.17, "volume": 80085.0}, {"date": "2018-07-26", "close": 13.13, "volume": 68879.0}, {"date": "2018-07-27", "close": 13.15, "volume": 53087.0}, {"date": "2018-07-30", "close": 13.11, "volume": 71027.0}, {"date": "2018-07-31", "close": 13.07, "volume": 88536.0}, {"date": "2018-08-01", "close": 13.01, "volume": 108863.0}, {"date": "2018-08-02", "close": 13.05, "volume": 55770.0}, {"date": "2018-08-03", "close": 13.16, "volume": 98265.0}, {"date": "2018-08-06", "close": 13.13, "volume": 75585.0}, {"date": "2018-08-07", "close": 13.11, "volume": 71477.0}, {"date": "2018-08-08", "close": 13.11, "volume": 69351.0}, {"date": "2018-08-09", "close": 13.06, "volume": 68400.0}, {"date": "2018-08-10", "close": 13.16, "volume": 41386.0}, {"date": "2018-08-13", "close": 13.22, "volume": 74642.0}, {"date": "2018-08-14", "close": 13.21, "volume": 104021.0}, {"date": "2018-08-15", "close": 13.19, "volume": 69351.0}, {"date": "2018-08-16", "close": 13.18, "volume": 67454.0}, {"date": "2018-08-17", "close": 13.2, "volume": 37017.0}, {"date": "2018-08-20", "close": 13.13, "volume": 100673.0}, {"date": "2018-08-21", "close": 13.1, "volume": 130014.0}, {"date": "2018-08-22", "close": 13.2, "volume": 61155.0}, {"date": "2018-08-23", "close": 13.12, "volume": 80160.0}, {"date": "2018-08-24", "close": 13.15, "volume": 98533.0}, {"date": "2018-08-27", "close": 13.06, "volume": 120278.0}, {"date": "2018-08-28", "close": 13.02, "volume": 110981.0}, {"date": "2018-08-29", "close": 13.02, "volume": 136241.0}, {"date": "2018-08-30", "close": 13.07, "volume": 80477.0}, {"date": "2018-08-31", "close": 13.03, "volume": 64626.0}, {"date": "2018-09-04", "close": 13.06, "volume": 92603.0}, {"date": "2018-09-05", "close": 13.09, "volume": 99122.0}, {"date": "2018-09-06", "close": 13.02, "volume": 72859.0}, {"date": "2018-09-07", "close": 13.041, "volume": 69371.0}, {"date": "2018-09-10", "close": 13.06, "volume": 45249.0}, {"date": "2018-09-11", "close": 12.99, "volume": 89521.0}, {"date": "2018-09-12", "close": 13.005, "volume": 36104.0}, {"date": "2018-09-13", "close": 12.91, "volume": 42884.0}, {"date": "2018-09-14", "close": 12.92, "volume": 115109.0}, {"date": "2018-09-17", "close": 12.77, "volume": 94985.0}, {"date": "2018-09-18", "close": 12.75, "volume": 87033.0}, {"date": "2018-09-19", "close": 12.69, "volume": 105495.0}, {"date": "2018-09-20", "close": 12.58, "volume": 147229.0}, {"date": "2018-09-21", "close": 12.605, "volume": 103697.0}, {"date": "2018-09-24", "close": 12.55, "volume": 80671.0}, {"date": "2018-09-25", "close": 12.51, "volume": 128621.0}, {"date": "2018-09-26", "close": 12.52, "volume": 105310.0}, {"date": "2018-09-27", "close": 12.5927, "volume": 119460.0}, {"date": "2018-09-28", "close": 12.56, "volume": 75163.0}, {"date": "2018-10-01", "close": 12.55, "volume": 71101.0}, {"date": "2018-10-02", "close": 12.52, "volume": 121995.0}, {"date": "2018-10-03", "close": 12.49, "volume": 146523.0}, {"date": "2018-10-04", "close": 12.44, "volume": 154995.0}, {"date": "2018-10-05", "close": 12.39, "volume": 90966.0}, {"date": "2018-10-08", "close": 12.29, "volume": 131589.0}, {"date": "2018-10-09", "close": 12.34, "volume": 95357.0}, {"date": "2018-10-10", "close": 12.31, "volume": 108385.0}, {"date": "2018-10-11", "close": 12.34, "volume": 100095.0}, {"date": "2018-10-12", "close": 12.2, "volume": 168283.0}, {"date": "2018-10-15", "close": 12.19, "volume": 178952.0}, {"date": "2018-10-16", "close": 12.24, "volume": 96833.0}, {"date": "2018-10-17", "close": 12.27, "volume": 118587.0}, {"date": "2018-10-18", "close": 12.23, "volume": 108944.0}, {"date": "2018-10-19", "close": 12.29, "volume": 125309.0}, {"date": "2018-10-22", "close": 12.32, "volume": 115870.0}, {"date": "2018-10-23", "close": 12.38, "volume": 122289.0}, {"date": "2018-10-24", "close": 12.36, "volume": 112352.0}, {"date": "2018-10-25", "close": 12.32, "volume": 120740.0}, {"date": "2018-10-26", "close": 12.32, "volume": 189414.0}, {"date": "2018-10-29", "close": 12.32, "volume": 141438.0}, {"date": "2018-10-30", "close": 12.29, "volume": 102991.0}, {"date": "2018-10-31", "close": 12.28, "volume": 129238.0}, {"date": "2018-11-01", "close": 12.33, "volume": 90907.0}, {"date": "2018-11-02", "close": 12.32, "volume": 117459.0}, {"date": "2018-11-05", "close": 12.295, "volume": 80067.0}, {"date": "2018-11-06", "close": 12.29, "volume": 74588.0}, {"date": "2018-11-07", "close": 12.36, "volume": 195627.0}, {"date": "2018-11-08", "close": 12.395, "volume": 207148.0}, {"date": "2018-11-09", "close": 12.43, "volume": 53760.0}, {"date": "2018-11-12", "close": 12.46, "volume": 106517.0}, {"date": "2018-11-13", "close": 12.47, "volume": 78031.0}, {"date": "2018-11-14", "close": 12.45, "volume": 93633.0}, {"date": "2018-11-15", "close": 12.45, "volume": 70650.0}, {"date": "2018-11-16", "close": 12.45, "volume": 175122.0}, {"date": "2018-11-19", "close": 12.44, "volume": 124997.0}, {"date": "2018-11-20", "close": 12.46, "volume": 118866.0}, {"date": "2018-11-21", "close": 12.44, "volume": 79344.0}, {"date": "2018-11-23", "close": 12.46, "volume": 32612.0}, {"date": "2018-11-26", "close": 12.41, "volume": 84867.0}, {"date": "2018-11-27", "close": 12.39, "volume": 180366.0}, {"date": "2018-11-28", "close": 12.47, "volume": 148530.0}, {"date": "2018-11-29", "close": 12.52, "volume": 118520.0}, {"date": "2018-11-30", "close": 12.58, "volume": 163712.0}, {"date": "2018-12-03", "close": 12.62, "volume": 170887.0}, {"date": "2018-12-04", "close": 12.73, "volume": 157700.0}, {"date": "2018-12-06", "close": 12.67, "volume": 227801.0}, {"date": "2018-12-07", "close": 12.71, "volume": 91393.0}, {"date": "2018-12-10", "close": 12.78, "volume": 110872.0}, {"date": "2018-12-11", "close": 12.67, "volume": 121554.0}, {"date": "2018-12-12", "close": 12.61, "volume": 193390.0}, {"date": "2018-12-13", "close": 12.51, "volume": 194111.0}, {"date": "2018-12-14", "close": 12.46, "volume": 350085.0}, {"date": "2018-12-17", "close": 12.33, "volume": 289124.0}, {"date": "2018-12-18", "close": 12.36, "volume": 217754.0}, {"date": "2018-12-19", "close": 12.34, "volume": 320723.0}, {"date": "2018-12-20", "close": 12.2, "volume": 451487.0}, {"date": "2018-12-21", "close": 12.21, "volume": 429302.0}, {"date": "2018-12-24", "close": 12.24, "volume": 148659.0}, {"date": "2018-12-26", "close": 12.2, "volume": 348178.0}, {"date": "2018-12-27", "close": 12.2, "volume": 455436.0}, {"date": "2018-12-28", "close": 12.29, "volume": 327668.0}, {"date": "2018-12-31", "close": 12.33, "volume": 403185.0}, {"date": "2019-01-02", "close": 12.6, "volume": 86043.0}, {"date": "2019-01-03", "close": 12.63, "volume": 116310.0}, {"date": "2019-01-04", "close": 12.67, "volume": 57766.0}, {"date": "2019-01-07", "close": 12.75, "volume": 90946.0}, {"date": "2019-01-08", "close": 12.72, "volume": 126004.0}, {"date": "2019-01-09", "close": 12.78, "volume": 58061.0}, {"date": "2019-01-10", "close": 12.89, "volume": 118325.0}, {"date": "2019-01-11", "close": 12.92, "volume": 129534.0}, {"date": "2019-01-14", "close": 12.92, "volume": 78334.0}, {"date": "2019-01-15", "close": 12.88, "volume": 72237.0}, {"date": "2019-01-16", "close": 12.88, "volume": 106714.0}, {"date": "2019-01-17", "close": 12.82, "volume": 77486.0}, {"date": "2019-01-18", "close": 12.8, "volume": 195203.0}, {"date": "2019-01-22", "close": 12.83, "volume": 69227.0}, {"date": "2019-01-23", "close": 12.82, "volume": 108301.0}, {"date": "2019-01-24", "close": 12.84, "volume": 199256.0}, {"date": "2019-01-25", "close": 12.84, "volume": 126547.0}, {"date": "2019-01-28", "close": 12.8, "volume": 106587.0}, {"date": "2019-01-29", "close": 12.86, "volume": 263347.0}, {"date": "2019-01-30", "close": 12.82, "volume": 203388.0}, {"date": "2019-01-31", "close": 12.8, "volume": 328731.0}, {"date": "2019-02-01", "close": 12.77, "volume": 242959.0}, {"date": "2019-02-04", "close": 12.8, "volume": 160830.0}, {"date": "2019-02-05", "close": 12.79, "volume": 130720.0}, {"date": "2019-02-06", "close": 12.81, "volume": 78490.0}, {"date": "2019-02-07", "close": 12.8, "volume": 86725.0}, {"date": "2019-02-08", "close": 12.91, "volume": 48136.0}, {"date": "2019-02-11", "close": 12.9, "volume": 77562.0}, {"date": "2019-02-12", "close": 12.9, "volume": 74315.0}, {"date": "2019-02-13", "close": 12.9, "volume": 75088.0}, {"date": "2019-02-14", "close": 12.88, "volume": 42502.0}, {"date": "2019-02-15", "close": 12.91, "volume": 44573.0}, {"date": "2019-02-19", "close": 12.9, "volume": 63080.0}, {"date": "2019-02-20", "close": 12.97, "volume": 93768.0}, {"date": "2019-02-21", "close": 12.93, "volume": 72747.0}, {"date": "2019-02-22", "close": 12.92, "volume": 134401.0}, {"date": "2019-02-25", "close": 13.0, "volume": 129047.0}, {"date": "2019-02-26", "close": 12.95, "volume": 58047.0}, {"date": "2019-02-27", "close": 13.01, "volume": 60764.0}, {"date": "2019-02-28", "close": 13.08, "volume": 123798.0}, {"date": "2019-03-01", "close": 13.1, "volume": 101006.0}, {"date": "2019-03-04", "close": 13.1, "volume": 169502.0}, {"date": "2019-03-05", "close": 13.09, "volume": 86064.0}, {"date": "2019-03-06", "close": 13.07, "volume": 83885.0}, {"date": "2019-03-07", "close": 13.12, "volume": 81818.0}, {"date": "2019-03-08", "close": 13.17, "volume": 89131.0}, {"date": "2019-03-11", "close": 13.2, "volume": 41866.0}, {"date": "2019-03-12", "close": 13.24, "volume": 143038.0}, {"date": "2019-03-13", "close": 13.25, "volume": 93167.0}, {"date": "2019-03-14", "close": 13.15, "volume": 109396.0}, {"date": "2019-03-15", "close": 13.13, "volume": 36656.0}, {"date": "2019-03-18", "close": 13.17, "volume": 109556.0}, {"date": "2019-03-19", "close": 13.18, "volume": 61595.0}, {"date": "2019-03-20", "close": 13.2, "volume": 107202.0}, {"date": "2019-03-21", "close": 13.25, "volume": 116689.0}, {"date": "2019-03-22", "close": 13.29, "volume": 114112.0}, {"date": "2019-03-25", "close": 13.25, "volume": 138846.0}, {"date": "2019-03-26", "close": 13.25, "volume": 63627.0}, {"date": "2019-03-27", "close": 13.29, "volume": 94070.0}, {"date": "2019-03-28", "close": 13.28, "volume": 65427.0}, {"date": "2019-03-29", "close": 13.25, "volume": 182294.0}, {"date": "2019-04-01", "close": 13.24, "volume": 65094.0}, {"date": "2019-04-02", "close": 13.34, "volume": 109146.0}, {"date": "2019-04-03", "close": 13.35, "volume": 47847.0}, {"date": "2019-04-04", "close": 13.32, "volume": 40549.0}, {"date": "2019-04-05", "close": 13.31, "volume": 77833.0}, {"date": "2019-04-08", "close": 13.32, "volume": 125570.0}, {"date": "2019-04-09", "close": 13.36, "volume": 54445.0}, {"date": "2019-04-10", "close": 13.37, "volume": 58293.0}, {"date": "2019-04-11", "close": 13.4, "volume": 140713.0}, {"date": "2019-04-12", "close": 13.32, "volume": 106464.0}, {"date": "2019-04-15", "close": 13.35, "volume": 47899.0}, {"date": "2019-04-16", "close": 13.23, "volume": 112556.0}, {"date": "2019-04-17", "close": 13.28, "volume": 40056.0}, {"date": "2019-04-18", "close": 13.25, "volume": 42800.0}, {"date": "2019-04-22", "close": 13.23, "volume": 75786.0}, {"date": "2019-04-23", "close": 13.25, "volume": 92270.0}, {"date": "2019-04-24", "close": 13.28, "volume": 47686.0}, {"date": "2019-04-25", "close": 13.32, "volume": 47614.0}, {"date": "2019-04-26", "close": 13.37, "volume": 60476.0}, {"date": "2019-04-29", "close": 13.34, "volume": 48934.0}, {"date": "2019-04-30", "close": 13.4, "volume": 37128.0}, {"date": "2019-05-01", "close": 13.41, "volume": 127660.0}, {"date": "2019-05-02", "close": 13.4, "volume": 101348.0}, {"date": "2019-05-03", "close": 13.49, "volume": 64419.0}, {"date": "2019-05-06", "close": 13.45, "volume": 75676.0}, {"date": "2019-05-07", "close": 13.44, "volume": 99725.0}, {"date": "2019-05-08", "close": 13.46, "volume": 57013.0}, {"date": "2019-05-09", "close": 13.47, "volume": 103083.0}, {"date": "2019-05-10", "close": 13.47, "volume": 116057.0}, {"date": "2019-05-13", "close": 13.47, "volume": 71809.0}, {"date": "2019-05-14", "close": 13.39, "volume": 68438.0}, {"date": "2019-05-15", "close": 13.45, "volume": 92125.0}, {"date": "2019-05-16", "close": 13.51, "volume": 57962.0}, {"date": "2019-05-17", "close": 13.49, "volume": 62858.0}, {"date": "2019-05-20", "close": 13.47, "volume": 25392.0}, {"date": "2019-05-21", "close": 13.45, "volume": 47230.0}, {"date": "2019-05-22", "close": 13.45, "volume": 101931.0}, {"date": "2019-05-23", "close": 13.47, "volume": 61386.0}, {"date": "2019-05-24", "close": 13.47, "volume": 59028.0}, {"date": "2019-05-28", "close": 13.45, "volume": 87606.0}, {"date": "2019-05-29", "close": 13.46, "volume": 64972.0}, {"date": "2019-05-30", "close": 13.48, "volume": 41180.0}, {"date": "2019-05-31", "close": 13.46, "volume": 86216.0}, {"date": "2019-06-03", "close": 13.44, "volume": 108370.0}, {"date": "2019-06-04", "close": 13.44, "volume": 121406.0}, {"date": "2019-06-05", "close": 13.47, "volume": 95843.0}, {"date": "2019-06-06", "close": 13.52, "volume": 113524.0}, {"date": "2019-06-07", "close": 13.54, "volume": 91232.0}, {"date": "2019-06-10", "close": 13.6, "volume": 83035.0}, {"date": "2019-06-11", "close": 13.64, "volume": 115839.0}, {"date": "2019-06-12", "close": 13.65, "volume": 82816.0}, {"date": "2019-06-13", "close": 13.57, "volume": 113722.0}, {"date": "2019-06-14", "close": 13.57, "volume": 81188.0}, {"date": "2019-06-17", "close": 13.58, "volume": 145952.0}, {"date": "2019-06-18", "close": 13.57, "volume": 60830.0}, {"date": "2019-06-19", "close": 13.63, "volume": 65671.0}, {"date": "2019-06-20", "close": 13.63, "volume": 72448.0}, {"date": "2019-06-21", "close": 13.62, "volume": 154204.0}, {"date": "2019-06-24", "close": 13.66, "volume": 102666.0}, {"date": "2019-06-25", "close": 13.61, "volume": 64020.0}, {"date": "2019-06-26", "close": 13.62, "volume": 149754.0}, {"date": "2019-06-27", "close": 13.67, "volume": 128655.0}, {"date": "2019-06-28", "close": 13.65, "volume": 62730.0}, {"date": "2019-07-01", "close": 13.66, "volume": 63871.0}, {"date": "2019-07-02", "close": 13.66, "volume": 116585.0}, {"date": "2019-07-03", "close": 13.65, "volume": 29633.0}, {"date": "2019-07-05", "close": 13.64, "volume": 106705.0}, {"date": "2019-07-08", "close": 13.66, "volume": 63327.0}, {"date": "2019-07-09", "close": 13.68, "volume": 119147.0}, {"date": "2019-07-10", "close": 13.71, "volume": 97270.0}, {"date": "2019-07-11", "close": 13.75, "volume": 120373.0}, {"date": "2019-07-12", "close": 13.75, "volume": 151028.0}, {"date": "2019-07-15", "close": 13.75, "volume": 94031.0}, {"date": "2019-07-16", "close": 13.75, "volume": 120688.0}, {"date": "2019-07-17", "close": 13.73, "volume": 52882.0}, {"date": "2019-07-18", "close": 13.7, "volume": 82681.0}, {"date": "2019-07-19", "close": 13.75, "volume": 65420.0}, {"date": "2019-07-22", "close": 13.75, "volume": 49258.0}, {"date": "2019-07-23", "close": 13.77, "volume": 84273.0}, {"date": "2019-07-24", "close": 13.84, "volume": 105501.0}, {"date": "2019-07-25", "close": 13.85, "volume": 134809.0}, {"date": "2019-07-26", "close": 13.88, "volume": 69832.0}, {"date": "2019-07-29", "close": 13.92, "volume": 97329.0}, {"date": "2019-07-30", "close": 13.97, "volume": 93471.0}, {"date": "2019-07-31", "close": 14.0, "volume": 127309.0}, {"date": "2019-08-01", "close": 14.11, "volume": 92002.0}, {"date": "2019-08-02", "close": 14.13, "volume": 85206.0}, {"date": "2019-08-05", "close": 14.15, "volume": 69386.0}, {"date": "2019-08-06", "close": 14.2, "volume": 88637.0}, {"date": "2019-08-07", "close": 14.25, "volume": 392606.0}, {"date": "2019-08-08", "close": 14.25, "volume": 66684.0}, {"date": "2019-08-09", "close": 14.29, "volume": 42606.0}, {"date": "2019-08-12", "close": 14.28, "volume": 98649.0}, {"date": "2019-08-13", "close": 14.27, "volume": 90610.0}, {"date": "2019-08-14", "close": 14.24, "volume": 67041.0}, {"date": "2019-08-15", "close": 14.29, "volume": 67354.0}, {"date": "2019-08-16", "close": 14.3, "volume": 62980.0}, {"date": "2019-08-19", "close": 14.26, "volume": 91329.0}, {"date": "2019-08-20", "close": 14.31, "volume": 66079.0}, {"date": "2019-08-21", "close": 14.27, "volume": 77852.0}, {"date": "2019-08-22", "close": 14.29, "volume": 49087.0}, {"date": "2019-08-23", "close": 14.3, "volume": 131544.0}, {"date": "2019-08-26", "close": 14.25, "volume": 119760.0}, {"date": "2019-08-27", "close": 14.28, "volume": 58113.0}, {"date": "2019-08-28", "close": 14.27, "volume": 74171.0}, {"date": "2019-08-29", "close": 14.22, "volume": 78239.0}, {"date": "2019-08-30", "close": 14.25, "volume": 63732.0}, {"date": "2019-09-03", "close": 14.32, "volume": 98726.0}, {"date": "2019-09-04", "close": 14.38, "volume": 73954.0}, {"date": "2019-09-05", "close": 14.28, "volume": 76691.0}, {"date": "2019-09-06", "close": 14.29, "volume": 50931.0}, {"date": "2019-09-09", "close": 14.22, "volume": 104028.0}, {"date": "2019-09-10", "close": 14.2, "volume": 106588.0}, {"date": "2019-09-11", "close": 14.08, "volume": 135467.0}, {"date": "2019-09-12", "close": 13.99, "volume": 121588.0}, {"date": "2019-09-13", "close": 13.71, "volume": 228706.0}, {"date": "2019-09-16", "close": 13.73, "volume": 50404.0}, {"date": "2019-09-17", "close": 13.72, "volume": 87927.0}, {"date": "2019-09-18", "close": 13.81, "volume": 53816.0}, {"date": "2019-09-19", "close": 13.8, "volume": 181387.0}, {"date": "2019-09-20", "close": 13.86, "volume": 79765.0}, {"date": "2019-09-23", "close": 13.95, "volume": 122810.0}, {"date": "2019-09-24", "close": 13.97, "volume": 55894.0}, {"date": "2019-09-25", "close": 13.93, "volume": 75313.0}, {"date": "2019-09-26", "close": 14.0, "volume": 48204.0}, {"date": "2019-09-27", "close": 14.08, "volume": 68907.0}, {"date": "2019-09-30", "close": 14.12, "volume": 56663.0}, {"date": "2019-10-01", "close": 14.13, "volume": 59770.0}, {"date": "2019-10-02", "close": 14.18, "volume": 25300.0}, {"date": "2019-10-03", "close": 14.15, "volume": 170572.0}, {"date": "2019-10-04", "close": 14.14, "volume": 53372.0}, {"date": "2019-10-07", "close": 14.12, "volume": 45091.0}, {"date": "2019-10-08", "close": 14.13, "volume": 42482.0}, {"date": "2019-10-09", "close": 14.16, "volume": 29238.0}, {"date": "2019-10-10", "close": 14.12, "volume": 36108.0}, {"date": "2019-10-11", "close": 13.9932, "volume": 40237.0}, {"date": "2019-10-14", "close": 13.97, "volume": 46641.0}, {"date": "2019-10-15", "close": 13.93, "volume": 87367.0}, {"date": "2019-10-16", "close": 13.96, "volume": 62823.0}, {"date": "2019-10-17", "close": 13.97, "volume": 60203.0}, {"date": "2019-10-18", "close": 13.95, "volume": 37843.0}, {"date": "2019-10-21", "close": 13.91, "volume": 62991.0}, {"date": "2019-10-22", "close": 13.92, "volume": 39000.0}, {"date": "2019-10-23", "close": 13.95, "volume": 152340.0}, {"date": "2019-10-24", "close": 14.01, "volume": 59094.0}, {"date": "2019-10-25", "close": 13.99, "volume": 31468.0}, {"date": "2019-10-28", "close": 13.95, "volume": 64809.0}, {"date": "2019-10-29", "close": 13.99, "volume": 47713.0}, {"date": "2019-10-30", "close": 14.02, "volume": 92015.0}, {"date": "2019-10-31", "close": 14.12, "volume": 39259.0}, {"date": "2019-11-01", "close": 14.06, "volume": 75629.0}, {"date": "2019-11-04", "close": 14.02, "volume": 33494.0}, {"date": "2019-11-05", "close": 13.99, "volume": 58899.0}, {"date": "2019-11-06", "close": 14.05, "volume": 39315.0}, {"date": "2019-11-07", "close": 14.04, "volume": 60671.0}, {"date": "2019-11-08", "close": 13.97, "volume": 74209.0}, {"date": "2019-11-11", "close": 13.96, "volume": 68106.0}, {"date": "2019-11-12", "close": 13.97, "volume": 70916.0}, {"date": "2019-11-13", "close": 13.91, "volume": 68056.0}, {"date": "2019-11-14", "close": 13.9, "volume": 107960.0}, {"date": "2019-11-15", "close": 13.93, "volume": 34103.0}, {"date": "2019-11-18", "close": 13.93, "volume": 63106.0}, {"date": "2019-11-19", "close": 13.98, "volume": 32515.0}, {"date": "2019-11-20", "close": 14.07, "volume": 44881.0}, {"date": "2019-11-21", "close": 13.94, "volume": 69182.0}, {"date": "2019-11-22", "close": 13.92, "volume": 64009.0}, {"date": "2019-11-25", "close": 14.04, "volume": 103125.0}, {"date": "2019-11-26", "close": 14.0, "volume": 72246.0}, {"date": "2019-11-27", "close": 13.93, "volume": 52229.0}, {"date": "2019-11-29", "close": 13.94, "volume": 27638.0}, {"date": "2019-12-02", "close": 13.88, "volume": 74683.0}, {"date": "2019-12-03", "close": 13.91, "volume": 116655.0}, {"date": "2019-12-04", "close": 13.92, "volume": 99251.0}, {"date": "2019-12-05", "close": 13.98, "volume": 57935.0}, {"date": "2019-12-06", "close": 14.02, "volume": 102577.0}, {"date": "2019-12-09", "close": 14.05, "volume": 77277.0}, {"date": "2019-12-10", "close": 14.09, "volume": 69243.0}, {"date": "2019-12-11", "close": 14.03, "volume": 101223.0}, {"date": "2019-12-12", "close": 13.98, "volume": 56777.0}, {"date": "2019-12-13", "close": 13.93, "volume": 109083.0}, {"date": "2019-12-16", "close": 13.88, "volume": 59092.0}, {"date": "2019-12-17", "close": 13.86, "volume": 162195.0}, {"date": "2019-12-18", "close": 13.84, "volume": 187461.0}, {"date": "2019-12-19", "close": 13.87, "volume": 157447.0}, {"date": "2019-12-20", "close": 13.95, "volume": 106433.0}, {"date": "2019-12-23", "close": 13.95, "volume": 105267.0}, {"date": "2019-12-24", "close": 13.93, "volume": 30275.0}, {"date": "2019-12-26", "close": 13.92, "volume": 103348.0}, {"date": "2019-12-27", "close": 13.98, "volume": 84535.0}, {"date": "2019-12-30", "close": 13.92, "volume": 241166.0}, {"date": "2019-12-31", "close": 13.99, "volume": 91200.0}, {"date": "2020-01-02", "close": 14.06, "volume": 110640.0}, {"date": "2020-01-03", "close": 14.14, "volume": 84507.0}, {"date": "2020-01-06", "close": 14.17, "volume": 61802.0}, {"date": "2020-01-07", "close": 14.22, "volume": 60130.0}, {"date": "2020-01-08", "close": 14.26, "volume": 151056.0}, {"date": "2020-01-09", "close": 14.21, "volume": 137932.0}, {"date": "2020-01-10", "close": 14.23, "volume": 30524.0}, {"date": "2020-01-13", "close": 14.24, "volume": 110952.0}, {"date": "2020-01-14", "close": 14.27, "volume": 109593.0}, {"date": "2020-01-15", "close": 14.32, "volume": 106906.0}, {"date": "2020-01-16", "close": 14.27, "volume": 26440.0}, {"date": "2020-01-17", "close": 14.3, "volume": 98381.0}, {"date": "2020-01-21", "close": 14.3, "volume": 61711.0}, {"date": "2020-01-22", "close": 14.3, "volume": 109755.0}, {"date": "2020-01-23", "close": 14.38, "volume": 26786.0}, {"date": "2020-01-24", "close": 14.38, "volume": 58962.0}, {"date": "2020-01-27", "close": 14.44, "volume": 82406.0}, {"date": "2020-01-28", "close": 14.44, "volume": 32188.0}, {"date": "2020-01-29", "close": 14.48, "volume": 88292.0}, {"date": "2020-01-30", "close": 14.49, "volume": 78414.0}, {"date": "2020-01-31", "close": 14.48, "volume": 133577.0}, {"date": "2020-02-03", "close": 14.47, "volume": 75584.0}, {"date": "2020-02-04", "close": 14.49, "volume": 79871.0}, {"date": "2020-02-05", "close": 14.4, "volume": 143442.0}, {"date": "2020-02-06", "close": 14.44, "volume": 52171.0}, {"date": "2020-02-07", "close": 14.52, "volume": 113907.0}, {"date": "2020-02-10", "close": 14.53, "volume": 63755.0}, {"date": "2020-02-11", "close": 14.52, "volume": 36615.0}, {"date": "2020-02-12", "close": 14.48, "volume": 55499.0}, {"date": "2020-02-13", "close": 14.37, "volume": 86073.0}, {"date": "2020-02-14", "close": 14.39, "volume": 50892.0}, {"date": "2020-02-18", "close": 14.42, "volume": 51531.0}, {"date": "2020-02-19", "close": 14.49, "volume": 68704.0}, {"date": "2020-02-20", "close": 14.495, "volume": 41807.0}, {"date": "2020-02-21", "close": 14.5, "volume": 68478.0}, {"date": "2020-02-24", "close": 14.65, "volume": 83138.0}, {"date": "2020-02-25", "close": 14.62, "volume": 66201.0}, {"date": "2020-02-26", "close": 14.5, "volume": 66261.0}, {"date": "2020-02-27", "close": 14.42, "volume": 90489.0}, {"date": "2020-02-28", "close": 14.35, "volume": 517854.0}, {"date": "2020-03-02", "close": 14.44, "volume": 148000.0}, {"date": "2020-03-03", "close": 14.58, "volume": 134686.0}, {"date": "2020-03-04", "close": 14.67, "volume": 76700.0}, {"date": "2020-03-05", "close": 14.61, "volume": 61991.0}, {"date": "2020-03-06", "close": 14.69, "volume": 145352.0}, {"date": "2020-03-09", "close": 14.49, "volume": 182171.0}, {"date": "2020-03-10", "close": 14.33, "volume": 194160.0}, {"date": "2020-03-11", "close": 13.84, "volume": 184486.0}, {"date": "2020-03-12", "close": 12.85, "volume": 449737.0}, {"date": "2020-03-13", "close": 13.42, "volume": 269256.0}, {"date": "2020-03-16", "close": 13.11, "volume": 163600.0}, {"date": "2020-03-17", "close": 12.84, "volume": 224405.0}, {"date": "2020-03-18", "close": 11.15, "volume": 299130.0}, {"date": "2020-03-19", "close": 11.48, "volume": 151603.0}, {"date": "2020-03-20", "close": 12.16, "volume": 283112.0}, {"date": "2020-03-23", "close": 11.38, "volume": 302597.0}, {"date": "2020-03-24", "close": 11.95, "volume": 186506.0}, {"date": "2020-03-25", "close": 12.82, "volume": 251721.0}, {"date": "2020-03-26", "close": 13.27, "volume": 273233.0}, {"date": "2020-03-27", "close": 13.15, "volume": 133932.0}, {"date": "2020-03-30", "close": 13.32, "volume": 214623.0}, {"date": "2020-03-31", "close": 13.33, "volume": 151386.0}, {"date": "2020-04-01", "close": 12.98, "volume": 66290.0}, {"date": "2020-04-02", "close": 12.92, "volume": 62199.0}, {"date": "2020-04-03", "close": 12.72, "volume": 274608.0}, {"date": "2020-04-06", "close": 12.98, "volume": 102456.0}, {"date": "2020-04-07", "close": 13.33, "volume": 115916.0}, {"date": "2020-04-08", "close": 13.37, "volume": 81716.0}, {"date": "2020-04-09", "close": 13.51, "volume": 188100.0}, {"date": "2020-04-13", "close": 13.36, "volume": 139596.0}, {"date": "2020-04-14", "close": 13.36, "volume": 165201.0}, {"date": "2020-04-15", "close": 13.38, "volume": 132846.0}, {"date": "2020-04-16", "close": 13.3, "volume": 66876.0}, {"date": "2020-04-17", "close": 13.28, "volume": 49667.0}, {"date": "2020-04-20", "close": 13.2, "volume": 120410.0}, {"date": "2020-04-21", "close": 13.1, "volume": 48869.0}, {"date": "2020-04-22", "close": 13.1, "volume": 118977.0}, {"date": "2020-04-23", "close": 12.87, "volume": 55098.0}, {"date": "2020-04-24", "close": 12.79, "volume": 126882.0}, {"date": "2020-04-27", "close": 12.58, "volume": 267710.0}, {"date": "2020-04-28", "close": 12.55, "volume": 273695.0}, {"date": "2020-04-29", "close": 12.7, "volume": 121954.0}, {"date": "2020-04-30", "close": 12.7, "volume": 100817.0}, {"date": "2020-05-01", "close": 12.78, "volume": 67338.0}, {"date": "2020-05-04", "close": 12.85, "volume": 75030.0}, {"date": "2020-05-05", "close": 12.89, "volume": 65154.0}, {"date": "2020-05-06", "close": 12.93, "volume": 61500.0}, {"date": "2020-05-07", "close": 12.95, "volume": 93264.0}, {"date": "2020-05-08", "close": 13.02, "volume": 103055.0}, {"date": "2020-05-11", "close": 12.99, "volume": 49418.0}, {"date": "2020-05-12", "close": 13.01, "volume": 92252.0}, {"date": "2020-05-13", "close": 12.95, "volume": 87687.0}, {"date": "2020-05-14", "close": 12.91, "volume": 79004.0}, {"date": "2020-05-15", "close": 12.9, "volume": 119019.0}, {"date": "2020-05-18", "close": 12.9, "volume": 49254.0}, {"date": "2020-05-19", "close": 12.94, "volume": 90027.0}, {"date": "2020-05-20", "close": 13.04, "volume": 53128.0}, {"date": "2020-05-21", "close": 13.07, "volume": 28813.0}, {"date": "2020-05-22", "close": 13.19, "volume": 30399.0}, {"date": "2020-05-26", "close": 13.23, "volume": 84776.0}, {"date": "2020-05-27", "close": 13.51, "volume": 141125.0}, {"date": "2020-05-28", "close": 13.67, "volume": 136082.0}, {"date": "2020-05-29", "close": 13.72, "volume": 110308.0}, {"date": "2020-06-01", "close": 13.71, "volume": 106128.0}, {"date": "2020-06-02", "close": 13.74, "volume": 80264.0}, {"date": "2020-06-03", "close": 13.88, "volume": 65527.0}, {"date": "2020-06-04", "close": 13.87, "volume": 78174.0}, {"date": "2020-06-05", "close": 13.77, "volume": 53691.0}, {"date": "2020-06-08", "close": 13.885, "volume": 97105.0}, {"date": "2020-06-09", "close": 13.84, "volume": 66923.0}, {"date": "2020-06-10", "close": 13.97, "volume": 96882.0}, {"date": "2020-06-11", "close": 13.81, "volume": 86389.0}, {"date": "2020-06-12", "close": 13.94, "volume": 84730.0}, {"date": "2020-06-15", "close": 13.98, "volume": 48572.0}, {"date": "2020-06-16", "close": 14.07, "volume": 61758.0}, {"date": "2020-06-17", "close": 14.02, "volume": 30210.0}, {"date": "2020-06-18", "close": 14.03, "volume": 32173.0}, {"date": "2020-06-19", "close": 14.1, "volume": 90204.0}, {"date": "2020-06-22", "close": 14.12, "volume": 57661.0}, {"date": "2020-06-23", "close": 14.15, "volume": 56834.0}, {"date": "2020-06-24", "close": 14.14, "volume": 83961.0}, {"date": "2020-06-25", "close": 14.15, "volume": 110745.0}, {"date": "2020-06-26", "close": 14.13, "volume": 60991.0}, {"date": "2020-06-29", "close": 14.11, "volume": 97557.0}, {"date": "2020-06-30", "close": 14.13, "volume": 87121.0}, {"date": "2020-07-01", "close": 14.14, "volume": 108637.0}, {"date": "2020-07-02", "close": 14.15, "volume": 39896.0}, {"date": "2020-07-06", "close": 14.15, "volume": 36270.0}, {"date": "2020-07-07", "close": 14.17, "volume": 49007.0}, {"date": "2020-07-08", "close": 14.15, "volume": 113228.0}, {"date": "2020-07-09", "close": 14.12, "volume": 68726.0}, {"date": "2020-07-10", "close": 14.18, "volume": 70191.0}, {"date": "2020-07-13", "close": 14.19, "volume": 107612.0}, {"date": "2020-07-14", "close": 14.2, "volume": 50461.0}, {"date": "2020-07-15", "close": 14.24, "volume": 73738.0}, {"date": "2020-07-16", "close": 14.24, "volume": 33651.0}, {"date": "2020-07-17", "close": 14.26, "volume": 40490.0}, {"date": "2020-07-20", "close": 14.39, "volume": 101711.0}, {"date": "2020-07-21", "close": 14.5, "volume": 200062.0}, {"date": "2020-07-22", "close": 14.53, "volume": 93844.0}, {"date": "2020-07-23", "close": 14.52, "volume": 112296.0}, {"date": "2020-07-24", "close": 14.56, "volume": 133824.0}, {"date": "2020-07-27", "close": 14.58, "volume": 180573.0}, {"date": "2020-07-28", "close": 14.6, "volume": 79320.0}, {"date": "2020-07-29", "close": 14.58, "volume": 554731.0}, {"date": "2020-07-30", "close": 14.63, "volume": 39914.0}, {"date": "2020-07-31", "close": 14.67, "volume": 60337.0}, {"date": "2020-08-03", "close": 14.75, "volume": 118921.0}, {"date": "2020-08-04", "close": 14.84, "volume": 152155.0}, {"date": "2020-08-05", "close": 14.85, "volume": 53878.0}, {"date": "2020-08-06", "close": 14.9, "volume": 116492.0}, {"date": "2020-08-07", "close": 14.95, "volume": 58522.0}, {"date": "2020-08-10", "close": 14.95, "volume": 184203.0}, {"date": "2020-08-11", "close": 14.97, "volume": 63607.0}, {"date": "2020-08-12", "close": 15.02, "volume": 129788.0}, {"date": "2020-08-13", "close": 14.91, "volume": 148239.0}, {"date": "2020-08-14", "close": 14.91, "volume": 334576.0}, {"date": "2020-08-17", "close": 14.84, "volume": 88372.0}, {"date": "2020-08-18", "close": 14.78, "volume": 70229.0}, {"date": "2020-08-19", "close": 14.7, "volume": 42189.0}, {"date": "2020-08-20", "close": 14.61, "volume": 35793.0}, {"date": "2020-08-21", "close": 14.6, "volume": 45401.0}, {"date": "2020-08-24", "close": 14.58, "volume": 82834.0}, {"date": "2020-08-25", "close": 14.54, "volume": 48289.0}, {"date": "2020-08-26", "close": 14.51, "volume": 40861.0}, {"date": "2020-08-27", "close": 14.36, "volume": 84265.0}, {"date": "2020-08-28", "close": 14.47, "volume": 29607.0}, {"date": "2020-08-31", "close": 14.43, "volume": 104839.0}, {"date": "2020-09-01", "close": 14.5, "volume": 61307.0}, {"date": "2020-09-02", "close": 14.5, "volume": 39018.0}, {"date": "2020-09-03", "close": 14.45, "volume": 90655.0}, {"date": "2020-09-04", "close": 14.25, "volume": 119010.0}, {"date": "2020-09-08", "close": 14.15, "volume": 80144.0}, {"date": "2020-09-09", "close": 14.42, "volume": 76132.0}, {"date": "2020-09-10", "close": 14.52, "volume": 27174.0}, {"date": "2020-09-11", "close": 14.55, "volume": 48903.0}, {"date": "2020-09-14", "close": 14.42, "volume": 25915.0}, {"date": "2020-09-15", "close": 14.4, "volume": 39858.0}, {"date": "2020-09-16", "close": 14.37, "volume": 24425.0}, {"date": "2020-09-17", "close": 14.34, "volume": 32215.0}, {"date": "2020-09-18", "close": 14.28, "volume": 186804.0}, {"date": "2020-09-21", "close": 14.15, "volume": 34532.0}, {"date": "2020-09-22", "close": 14.13, "volume": 69637.0}, {"date": "2020-09-23", "close": 13.94, "volume": 178379.0}, {"date": "2020-09-24", "close": 13.885, "volume": 135626.0}, {"date": "2020-09-25", "close": 13.975, "volume": 115072.0}, {"date": "2020-09-28", "close": 14.01, "volume": 80864.0}, {"date": "2020-09-29", "close": 13.99, "volume": 55281.0}, {"date": "2020-09-30", "close": 13.98, "volume": 51621.0}, {"date": "2020-10-01", "close": 14.07, "volume": 96698.0}, {"date": "2020-10-02", "close": 14.04, "volume": 87609.0}, {"date": "2020-10-05", "close": 14.1, "volume": 61996.0}, {"date": "2020-10-06", "close": 14.08, "volume": 66578.0}, {"date": "2020-10-07", "close": 14.17, "volume": 49383.0}, {"date": "2020-10-08", "close": 14.2, "volume": 49306.0}, {"date": "2020-10-09", "close": 14.25, "volume": 61568.0}, {"date": "2020-10-12", "close": 14.29, "volume": 38092.0}, {"date": "2020-10-13", "close": 14.38, "volume": 51143.0}, {"date": "2020-10-14", "close": 14.35, "volume": 77090.0}, {"date": "2020-10-15", "close": 14.36, "volume": 62793.0}, {"date": "2020-10-16", "close": 14.3379, "volume": 33105.0}, {"date": "2020-10-19", "close": 14.34, "volume": 14908.0}, {"date": "2020-10-20", "close": 14.3593, "volume": 60029.0}, {"date": "2020-10-21", "close": 14.31, "volume": 50194.0}, {"date": "2020-10-22", "close": 14.25, "volume": 85302.0}, {"date": "2020-10-23", "close": 14.22, "volume": 58729.0}, {"date": "2020-10-26", "close": 14.19, "volume": 64685.0}, {"date": "2020-10-27", "close": 14.2, "volume": 76878.0}, {"date": "2020-10-28", "close": 14.2, "volume": 36068.0}, {"date": "2020-10-29", "close": 14.27, "volume": 51649.0}, {"date": "2020-10-30", "close": 14.25, "volume": 37510.0}, {"date": "2020-11-02", "close": 14.28, "volume": 54142.0}, {"date": "2020-11-03", "close": 14.31, "volume": 77262.0}, {"date": "2020-11-04", "close": 14.4, "volume": 39146.0}, {"date": "2020-11-05", "close": 14.43, "volume": 106837.0}, {"date": "2020-11-06", "close": 14.48, "volume": 68633.0}, {"date": "2020-11-09", "close": 14.5, "volume": 59496.0}, {"date": "2020-11-10", "close": 14.39, "volume": 86350.0}, {"date": "2020-11-11", "close": 14.49, "volume": 25732.0}, {"date": "2020-11-12", "close": 14.51, "volume": 22638.0}, {"date": "2020-11-13", "close": 14.5, "volume": 34004.0}, {"date": "2020-11-16", "close": 14.56, "volume": 64039.0}, {"date": "2020-11-17", "close": 14.6, "volume": 37383.0}, {"date": "2020-11-18", "close": 14.61, "volume": 57325.0}, {"date": "2020-11-19", "close": 14.62, "volume": 15906.0}, {"date": "2020-11-20", "close": 14.58, "volume": 73537.0}, {"date": "2020-11-23", "close": 14.54, "volume": 75630.0}, {"date": "2020-11-24", "close": 14.6355, "volume": 83724.0}, {"date": "2020-11-25", "close": 14.6232, "volume": 84738.0}, {"date": "2020-11-27", "close": 14.62, "volume": 28409.0}, {"date": "2020-11-30", "close": 14.6, "volume": 69427.0}, {"date": "2020-12-01", "close": 14.61, "volume": 74337.0}, {"date": "2020-12-02", "close": 14.62, "volume": 125238.0}, {"date": "2020-12-03", "close": 14.67, "volume": 71450.0}, {"date": "2020-12-04", "close": 14.67, "volume": 76123.0}, {"date": "2020-12-07", "close": 14.72, "volume": 97656.0}, {"date": "2020-12-08", "close": 14.81, "volume": 110747.0}, {"date": "2020-12-09", "close": 14.75, "volume": 223404.0}, {"date": "2020-12-10", "close": 14.78, "volume": 60703.0}, {"date": "2020-12-11", "close": 14.73, "volume": 64851.0}, {"date": "2020-12-14", "close": 14.64, "volume": 76165.0}, {"date": "2020-12-15", "close": 14.66, "volume": 70222.0}, {"date": "2020-12-16", "close": 14.64, "volume": 87203.0}, {"date": "2020-12-17", "close": 14.63, "volume": 78733.0}, {"date": "2020-12-18", "close": 14.75, "volume": 91545.0}, {"date": "2020-12-21", "close": 14.75, "volume": 54153.0}, {"date": "2020-12-22", "close": 14.82, "volume": 66650.0}, {"date": "2020-12-23", "close": 14.86, "volume": 40119.0}, {"date": "2020-12-24", "close": 14.9, "volume": 19812.0}, {"date": "2020-12-28", "close": 14.94, "volume": 75503.0}, {"date": "2020-12-29", "close": 14.95, "volume": 55993.0}, {"date": "2020-12-30", "close": 14.96, "volume": 145896.0}, {"date": "2020-12-31", "close": 15.0, "volume": 90857.0}, {"date": "2021-01-04", "close": 14.96, "volume": 43986.0}, {"date": "2021-01-05", "close": 14.97, "volume": 30720.0}, {"date": "2021-01-06", "close": 14.86, "volume": 58521.0}, {"date": "2021-01-07", "close": 14.85, "volume": 76743.0}, {"date": "2021-01-08", "close": 14.91, "volume": 78886.0}, {"date": "2021-01-11", "close": 14.9, "volume": 83186.0}, {"date": "2021-01-12", "close": 14.85, "volume": 49584.0}, {"date": "2021-01-13", "close": 14.87, "volume": 32264.0}, {"date": "2021-01-14", "close": 14.85, "volume": 52236.0}, {"date": "2021-01-15", "close": 14.77, "volume": 60144.0}, {"date": "2021-01-19", "close": 14.73, "volume": 53772.0}, {"date": "2021-01-20", "close": 14.81, "volume": 48364.0}, {"date": "2021-01-21", "close": 14.88, "volume": 58356.0}, {"date": "2021-01-22", "close": 14.91, "volume": 57982.0}, {"date": "2021-01-25", "close": 14.97, "volume": 111826.0}, {"date": "2021-01-26", "close": 14.97, "volume": 80348.0}, {"date": "2021-01-27", "close": 14.97, "volume": 67702.0}, {"date": "2021-01-28", "close": 14.99, "volume": 73627.0}, {"date": "2021-01-29", "close": 15.0, "volume": 61385.0}, {"date": "2021-02-01", "close": 15.09, "volume": 86766.0}, {"date": "2021-02-02", "close": 15.04, "volume": 69926.0}, {"date": "2021-02-03", "close": 15.06, "volume": 74072.0}, {"date": "2021-02-04", "close": 15.04, "volume": 70270.0}, {"date": "2021-02-05", "close": 14.99, "volume": 77440.0}, {"date": "2021-02-08", "close": 15.14, "volume": 71219.0}, {"date": "2021-02-09", "close": 15.18, "volume": 35610.0}, {"date": "2021-02-10", "close": 15.26, "volume": 40080.0}, {"date": "2021-02-11", "close": 15.38, "volume": 77444.0}, {"date": "2021-02-12", "close": 15.24, "volume": 53155.0}, {"date": "2021-02-16", "close": 15.16, "volume": 111302.0}, {"date": "2021-02-17", "close": 15.19, "volume": 43922.0}, {"date": "2021-02-18", "close": 15.06, "volume": 81205.0}, {"date": "2021-02-19", "close": 15.02, "volume": 73681.0}, {"date": "2021-02-22", "close": 14.83, "volume": 107604.0}, {"date": "2021-02-23", "close": 14.67, "volume": 87450.0}, {"date": "2021-02-24", "close": 14.65, "volume": 211353.0}, {"date": "2021-02-25", "close": 14.63, "volume": 224365.0}, {"date": "2021-02-26", "close": 14.86, "volume": 73136.0}, {"date": "2021-03-01", "close": 14.83, "volume": 231630.0}, {"date": "2021-03-02", "close": 14.86, "volume": 126160.0}, {"date": "2021-03-03", "close": 14.92, "volume": 115135.0}, {"date": "2021-03-04", "close": 14.83, "volume": 105018.0}, {"date": "2021-03-05", "close": 14.83, "volume": 69150.0}, {"date": "2021-03-08", "close": 14.8, "volume": 50107.0}, {"date": "2021-03-09", "close": 14.89, "volume": 48776.0}, {"date": "2021-03-10", "close": 15.18, "volume": 179551.0}, {"date": "2021-03-11", "close": 15.11, "volume": 89193.0}, {"date": "2021-03-12", "close": 15.08, "volume": 67549.0}, {"date": "2021-03-15", "close": 15.1, "volume": 60544.0}, {"date": "2021-03-16", "close": 15.1, "volume": 75061.0}, {"date": "2021-03-17", "close": 14.95, "volume": 48714.0}, {"date": "2021-03-18", "close": 14.93, "volume": 62771.0}, {"date": "2021-03-19", "close": 14.92, "volume": 39138.0}, {"date": "2021-03-22", "close": 14.935, "volume": 34756.0}, {"date": "2021-03-23", "close": 14.92, "volume": 100298.0}, {"date": "2021-03-24", "close": 14.97, "volume": 67126.0}, {"date": "2021-03-25", "close": 14.995, "volume": 68589.0}, {"date": "2021-03-26", "close": 15.11, "volume": 63061.0}, {"date": "2021-03-29", "close": 15.06, "volume": 70559.0}, {"date": "2021-03-30", "close": 15.08, "volume": 71290.0}, {"date": "2021-03-31", "close": 15.05, "volume": 64944.0}, {"date": "2021-04-01", "close": 15.11, "volume": 65838.0}, {"date": "2021-04-05", "close": 15.1, "volume": 65251.0}, {"date": "2021-04-06", "close": 15.11, "volume": 65523.0}, {"date": "2021-04-07", "close": 15.11, "volume": 71255.0}, {"date": "2021-04-08", "close": 15.1, "volume": 129953.0}, {"date": "2021-04-09", "close": 15.04, "volume": 94839.0}, {"date": "2021-04-12", "close": 15.08, "volume": 44850.0}, {"date": "2021-04-13", "close": 15.07, "volume": 89305.0}, {"date": "2021-04-14", "close": 15.08, "volume": 44151.0}, {"date": "2021-04-15", "close": 15.14, "volume": 45244.0}, {"date": "2021-04-16", "close": 15.15, "volume": 69312.0}, {"date": "2021-04-19", "close": 15.13, "volume": 49205.0}, {"date": "2021-04-20", "close": 15.08, "volume": 67400.0}, {"date": "2021-04-21", "close": 15.09, "volume": 72338.0}, {"date": "2021-04-22", "close": 15.05, "volume": 104901.0}, {"date": "2021-04-23", "close": 15.1, "volume": 77474.0}, {"date": "2021-04-26", "close": 15.09, "volume": 70233.0}, {"date": "2021-04-27", "close": 15.02, "volume": 77034.0}, {"date": "2021-04-28", "close": 15.05, "volume": 52724.0}, {"date": "2021-04-29", "close": 15.13, "volume": 79182.0}, {"date": "2021-04-30", "close": 15.13, "volume": 70821.0}, {"date": "2021-05-03", "close": 15.2, "volume": 44205.0}, {"date": "2021-05-04", "close": 15.37, "volume": 74124.0}, {"date": "2021-05-05", "close": 15.28, "volume": 91032.0}, {"date": "2021-05-06", "close": 15.15, "volume": 147960.0}, {"date": "2021-05-07", "close": 15.3, "volume": 76559.0}, {"date": "2021-05-10", "close": 15.28, "volume": 79443.0}, {"date": "2021-05-11", "close": 15.3199, "volume": 125949.0}, {"date": "2021-05-12", "close": 15.23, "volume": 109471.0}, {"date": "2021-05-13", "close": 15.39, "volume": 123087.0}, {"date": "2021-05-14", "close": 15.46, "volume": 78954.0}, {"date": "2021-05-17", "close": 15.4, "volume": 49489.0}, {"date": "2021-05-18", "close": 15.5, "volume": 70948.0}, {"date": "2021-05-19", "close": 15.57, "volume": 40633.0}, {"date": "2021-05-20", "close": 15.67, "volume": 87100.0}, {"date": "2021-05-21", "close": 15.69, "volume": 34197.0}, {"date": "2021-05-24", "close": 15.72, "volume": 48211.0}, {"date": "2021-05-25", "close": 15.75, "volume": 48807.0}, {"date": "2021-05-26", "close": 15.82, "volume": 82820.0}, {"date": "2021-05-27", "close": 15.75, "volume": 71169.0}, {"date": "2021-05-28", "close": 15.74, "volume": 54511.0}, {"date": "2021-06-01", "close": 15.76, "volume": 51773.0}, {"date": "2021-06-02", "close": 15.86, "volume": 63569.0}, {"date": "2021-06-03", "close": 15.85, "volume": 37305.0}, {"date": "2021-06-04", "close": 15.9, "volume": 35818.0}, {"date": "2021-06-07", "close": 15.85, "volume": 64919.0}, {"date": "2021-06-08", "close": 15.8, "volume": 71673.0}, {"date": "2021-06-09", "close": 15.83, "volume": 112174.0}, {"date": "2021-06-10", "close": 15.82, "volume": 49745.0}, {"date": "2021-06-11", "close": 16.01, "volume": 151194.0}, {"date": "2021-06-14", "close": 16.01, "volume": 92882.0}, {"date": "2021-06-15", "close": 15.95, "volume": 108094.0}, {"date": "2021-06-16", "close": 15.98, "volume": 85649.0}, {"date": "2021-06-17", "close": 15.95, "volume": 21479.0}, {"date": "2021-06-18", "close": 15.94, "volume": 52441.0}, {"date": "2021-06-21", "close": 15.84, "volume": 94139.0}, {"date": "2021-06-22", "close": 15.79, "volume": 54189.0}, {"date": "2021-06-23", "close": 15.75, "volume": 58843.0}, {"date": "2021-06-24", "close": 15.8, "volume": 44565.0}, {"date": "2021-06-25", "close": 15.8018, "volume": 36522.0}, {"date": "2021-06-28", "close": 15.84, "volume": 32720.0}, {"date": "2021-06-29", "close": 15.89, "volume": 40798.0}, {"date": "2021-06-30", "close": 15.93, "volume": 22848.0}, {"date": "2021-07-01", "close": 16.07, "volume": 59053.0}, {"date": "2021-07-02", "close": 16.04, "volume": 51914.0}, {"date": "2021-07-06", "close": 16.03, "volume": 31712.0}, {"date": "2021-07-07", "close": 16.04, "volume": 66413.0}, {"date": "2021-07-08", "close": 16.03, "volume": 92264.0}, {"date": "2021-07-09", "close": 16.03, "volume": 20948.0}, {"date": "2021-07-12", "close": 16.22, "volume": 57176.0}, {"date": "2021-07-13", "close": 16.22, "volume": 38721.0}, {"date": "2021-07-14", "close": 16.22, "volume": 30141.0}, {"date": "2021-07-15", "close": 16.05, "volume": 49881.0}, {"date": "2021-07-16", "close": 16.13, "volume": 29383.0}, {"date": "2021-07-19", "close": 16.03, "volume": 15677.0}, {"date": "2021-07-20", "close": 16.18, "volume": 26100.0}, {"date": "2021-07-21", "close": 16.17, "volume": 31339.0}, {"date": "2021-07-22", "close": 16.14, "volume": 49738.0}, {"date": "2021-07-23", "close": 16.15, "volume": 57825.0}, {"date": "2021-07-26", "close": 16.19, "volume": 27242.0}, {"date": "2021-07-27", "close": 15.94, "volume": 151926.0}, {"date": "2021-07-28", "close": 16.03, "volume": 30326.0}, {"date": "2021-07-29", "close": 16.05, "volume": 30489.0}, {"date": "2021-07-30", "close": 16.09, "volume": 36056.0}, {"date": "2021-08-02", "close": 16.16, "volume": 54781.0}, {"date": "2021-08-03", "close": 16.12, "volume": 89082.0}, {"date": "2021-08-04", "close": 15.98, "volume": 69701.0}, {"date": "2021-08-05", "close": 15.97, "volume": 43000.0}, {"date": "2021-08-06", "close": 16.03, "volume": 37895.0}, {"date": "2021-08-09", "close": 16.11, "volume": 41254.0}, {"date": "2021-08-10", "close": 16.23, "volume": 19221.0}, {"date": "2021-08-11", "close": 16.32, "volume": 78217.0}, {"date": "2021-08-12", "close": 16.19, "volume": 48735.0}, {"date": "2021-08-13", "close": 16.18, "volume": 20726.0}, {"date": "2021-08-16", "close": 16.19, "volume": 71675.0}, {"date": "2021-08-17", "close": 16.12, "volume": 57856.0}, {"date": "2021-08-18", "close": 16.08, "volume": 32083.0}, {"date": "2021-08-19", "close": 15.98, "volume": 63831.0}, {"date": "2021-08-20", "close": 16.16, "volume": 56528.0}, {"date": "2021-08-23", "close": 16.1, "volume": 39010.0}, {"date": "2021-08-24", "close": 16.06, "volume": 39678.0}, {"date": "2021-08-25", "close": 16.05, "volume": 63568.0}, {"date": "2021-08-26", "close": 16.07, "volume": 29336.0}, {"date": "2021-08-27", "close": 15.98, "volume": 52515.0}, {"date": "2021-08-30", "close": 15.93, "volume": 47501.0}, {"date": "2021-08-31", "close": 15.83, "volume": 103066.0}, {"date": "2021-09-01", "close": 15.84, "volume": 78183.0}, {"date": "2021-09-02", "close": 15.75, "volume": 134544.0}, {"date": "2021-09-03", "close": 15.62, "volume": 101913.0}, {"date": "2021-09-07", "close": 15.61, "volume": 132935.0}, {"date": "2021-09-08", "close": 15.65, "volume": 102389.0}, {"date": "2021-09-09", "close": 15.75, "volume": 67552.0}, {"date": "2021-09-10", "close": 15.71, "volume": 64644.0}, {"date": "2021-09-13", "close": 15.88, "volume": 44796.0}, {"date": "2021-09-14", "close": 16.0, "volume": 83116.0}, {"date": "2021-09-15", "close": 15.95, "volume": 119429.0}, {"date": "2021-09-16", "close": 16.01, "volume": 42388.0}, {"date": "2021-09-17", "close": 16.0, "volume": 21555.0}, {"date": "2021-09-20", "close": 15.98, "volume": 39969.0}, {"date": "2021-09-21", "close": 15.95, "volume": 51522.0}, {"date": "2021-09-22", "close": 16.05, "volume": 15971.0}, {"date": "2021-09-23", "close": 15.895, "volume": 74384.0}, {"date": "2021-09-24", "close": 15.84, "volume": 61146.0}, {"date": "2021-09-27", "close": 15.7, "volume": 36575.0}, {"date": "2021-09-28", "close": 15.58, "volume": 69680.0}, {"date": "2021-09-29", "close": 15.64, "volume": 76790.0}, {"date": "2021-09-30", "close": 15.67, "volume": 60998.0}, {"date": "2021-10-01", "close": 15.63, "volume": 60678.0}, {"date": "2021-10-04", "close": 15.53, "volume": 27783.0}, {"date": "2021-10-05", "close": 15.51, "volume": 28058.0}, {"date": "2021-10-06", "close": 15.44, "volume": 58210.0}, {"date": "2021-10-07", "close": 15.54, "volume": 34581.0}, {"date": "2021-10-08", "close": 15.46, "volume": 29491.0}, {"date": "2021-10-11", "close": 15.41, "volume": 72488.0}, {"date": "2021-10-12", "close": 15.41, "volume": 48148.0}, {"date": "2021-10-13", "close": 15.48, "volume": 47368.0}, {"date": "2021-10-14", "close": 15.43, "volume": 54002.0}, {"date": "2021-10-15", "close": 15.35, "volume": 35344.0}, {"date": "2021-10-18", "close": 15.25, "volume": 61435.0}, {"date": "2021-10-19", "close": 15.2, "volume": 41197.0}, {"date": "2021-10-20", "close": 15.2, "volume": 61458.0}, {"date": "2021-10-21", "close": 15.08, "volume": 39431.0}, {"date": "2021-10-22", "close": 15.03, "volume": 44329.0}, {"date": "2021-10-25", "close": 15.13, "volume": 43365.0}, {"date": "2021-10-26", "close": 15.17, "volume": 59572.0}, {"date": "2021-10-27", "close": 15.33, "volume": 45445.0}, {"date": "2021-10-28", "close": 15.5, "volume": 82083.0}, {"date": "2021-10-29", "close": 15.58, "volume": 72620.0}, {"date": "2021-11-01", "close": 15.64, "volume": 104020.0}, {"date": "2021-11-02", "close": 15.7, "volume": 45553.0}, {"date": "2021-11-03", "close": 15.84, "volume": 41794.0}, {"date": "2021-11-04", "close": 15.93, "volume": 76975.0}, {"date": "2021-11-05", "close": 16.02, "volume": 90113.0}, {"date": "2021-11-08", "close": 16.29, "volume": 101458.0}, {"date": "2021-11-09", "close": 16.33, "volume": 48893.0}, {"date": "2021-11-10", "close": 16.27, "volume": 54604.0}, {"date": "2021-11-11", "close": 16.28, "volume": 48299.0}, {"date": "2021-11-12", "close": 16.26, "volume": 41786.0}, {"date": "2021-11-15", "close": 16.18, "volume": 36802.0}, {"date": "2021-11-16", "close": 16.06, "volume": 63400.0}, {"date": "2021-11-17", "close": 16.02, "volume": 98882.0}, {"date": "2021-11-18", "close": 16.05, "volume": 77333.0}, {"date": "2021-11-19", "close": 15.95, "volume": 100158.0}, {"date": "2021-11-22", "close": 15.97, "volume": 52504.0}, {"date": "2021-11-23", "close": 15.92, "volume": 70194.0}, {"date": "2021-11-24", "close": 16.01, "volume": 39865.0}, {"date": "2021-11-26", "close": 15.86, "volume": 22740.0}, {"date": "2021-11-29", "close": 15.95, "volume": 47755.0}, {"date": "2021-11-30", "close": 16.07, "volume": 48166.0}, {"date": "2021-12-01", "close": 16.06, "volume": 68589.0}, {"date": "2021-12-02", "close": 15.8404, "volume": 60255.0}, {"date": "2021-12-03", "close": 15.79, "volume": 41380.0}, {"date": "2021-12-06", "close": 15.67, "volume": 78254.0}, {"date": "2021-12-07", "close": 15.84, "volume": 56767.0}, {"date": "2021-12-08", "close": 15.78, "volume": 51832.0}, {"date": "2021-12-09", "close": 15.73, "volume": 46353.0}, {"date": "2021-12-10", "close": 15.78, "volume": 27523.0}, {"date": "2021-12-13", "close": 15.87, "volume": 65353.0}, {"date": "2021-12-14", "close": 15.95, "volume": 32155.0}, {"date": "2021-12-15", "close": 15.88, "volume": 45810.0}, {"date": "2021-12-16", "close": 15.77, "volume": 40652.0}, {"date": "2021-12-17", "close": 15.73, "volume": 38439.0}, {"date": "2021-12-20", "close": 15.51, "volume": 202099.0}, {"date": "2021-12-21", "close": 15.34, "volume": 166709.0}, {"date": "2021-12-22", "close": 15.24, "volume": 302448.0}, {"date": "2021-12-23", "close": 15.26, "volume": 243519.0}, {"date": "2021-12-27", "close": 15.25, "volume": 78799.0}, {"date": "2021-12-28", "close": 15.4, "volume": 115410.0}, {"date": "2021-12-29", "close": 15.45, "volume": 62993.0}, {"date": "2021-12-30", "close": 15.44, "volume": 56152.0}, {"date": "2021-12-31", "close": 15.44, "volume": 59668.0}, {"date": "2022-01-03", "close": 15.41, "volume": 68428.0}, {"date": "2022-01-04", "close": 15.35, "volume": 54568.0}, {"date": "2022-01-05", "close": 15.28, "volume": 91241.0}, {"date": "2022-01-06", "close": 15.17, "volume": 97405.0}, {"date": "2022-01-07", "close": 15.48, "volume": 82177.0}, {"date": "2022-01-10", "close": 15.42, "volume": 58077.0}, {"date": "2022-01-11", "close": 15.2699, "volume": 50794.0}, {"date": "2022-01-12", "close": 15.2, "volume": 28570.0}, {"date": "2022-01-13", "close": 15.13, "volume": 38443.0}, {"date": "2022-01-14", "close": 15.02, "volume": 60430.0}, {"date": "2022-01-18", "close": 14.72, "volume": 192627.0}, {"date": "2022-01-19", "close": 14.6, "volume": 98272.0}, {"date": "2022-01-20", "close": 14.51, "volume": 96395.0}, {"date": "2022-01-21", "close": 14.36, "volume": 64404.0}, {"date": "2022-01-24", "close": 14.24, "volume": 100095.0}, {"date": "2022-01-25", "close": 14.3, "volume": 193868.0}, {"date": "2022-01-26", "close": 14.31, "volume": 97814.0}, {"date": "2022-01-27", "close": 14.36, "volume": 114836.0}, {"date": "2022-01-28", "close": 14.31, "volume": 89056.0}, {"date": "2022-01-31", "close": 14.34, "volume": 74678.0}, {"date": "2022-02-01", "close": 14.3, "volume": 57660.0}, {"date": "2022-02-02", "close": 14.36, "volume": 80941.0}, {"date": "2022-02-03", "close": 14.27, "volume": 83623.0}, {"date": "2022-02-04", "close": 14.02, "volume": 155794.0}, {"date": "2022-02-07", "close": 14.11, "volume": 84805.0}, {"date": "2022-02-08", "close": 14.0, "volume": 104652.0}, {"date": "2022-02-09", "close": 13.92, "volume": 111172.0}, {"date": "2022-02-10", "close": 13.82, "volume": 88747.0}, {"date": "2022-02-11", "close": 13.71, "volume": 86997.0}, {"date": "2022-02-14", "close": 13.54, "volume": 92058.0}, {"date": "2022-02-15", "close": 13.51, "volume": 122044.0}, {"date": "2022-02-16", "close": 13.67, "volume": 129342.0}, {"date": "2022-02-17", "close": 13.71, "volume": 118852.0}, {"date": "2022-02-18", "close": 13.75, "volume": 32638.0}, {"date": "2022-02-22", "close": 13.71, "volume": 88353.0}, {"date": "2022-02-23", "close": 13.54, "volume": 55273.0}, {"date": "2022-02-24", "close": 13.61, "volume": 66214.0}, {"date": "2022-02-25", "close": 13.65, "volume": 83901.0}, {"date": "2022-02-28", "close": 13.64, "volume": 85597.0}, {"date": "2022-03-01", "close": 13.82, "volume": 90053.0}, {"date": "2022-03-02", "close": 13.77, "volume": 100754.0}, {"date": "2022-03-03", "close": 13.82, "volume": 85466.0}, {"date": "2022-03-04", "close": 13.89, "volume": 73016.0}, {"date": "2022-03-07", "close": 13.65, "volume": 102059.0}, {"date": "2022-03-08", "close": 13.64, "volume": 73455.0}, {"date": "2022-03-09", "close": 13.61, "volume": 63732.0}, {"date": "2022-03-10", "close": 13.64, "volume": 88701.0}, {"date": "2022-03-11", "close": 13.5754, "volume": 88420.0}, {"date": "2022-03-14", "close": 13.44, "volume": 115435.0}, {"date": "2022-03-15", "close": 13.33, "volume": 82529.0}, {"date": "2022-03-16", "close": 13.29, "volume": 108418.0}, {"date": "2022-03-17", "close": 13.39, "volume": 58479.0}, {"date": "2022-03-18", "close": 13.35, "volume": 55879.0}, {"date": "2022-03-21", "close": 13.24, "volume": 83030.0}, {"date": "2022-03-22", "close": 13.13, "volume": 94846.0}, {"date": "2022-03-23", "close": 13.11, "volume": 56691.0}, {"date": "2022-03-24", "close": 12.9871, "volume": 91219.0}, {"date": "2022-03-25", "close": 12.97, "volume": 158352.0}, {"date": "2022-03-28", "close": 12.9, "volume": 95207.0}, {"date": "2022-03-29", "close": 13.085, "volume": 88847.0}, {"date": "2022-03-30", "close": 13.08, "volume": 85611.0}, {"date": "2022-03-31", "close": 13.08, "volume": 135901.0}, {"date": "2022-04-01", "close": 12.95, "volume": 159081.0}, {"date": "2022-04-04", "close": 12.91, "volume": 120891.0}, {"date": "2022-04-05", "close": 12.76, "volume": 144489.0}, {"date": "2022-04-06", "close": 12.58, "volume": 121271.0}, {"date": "2022-04-07", "close": 12.59, "volume": 129249.0}, {"date": "2022-04-08", "close": 12.375, "volume": 211569.0}, {"date": "2022-04-11", "close": 12.29, "volume": 170647.0}, {"date": "2022-04-12", "close": 12.4, "volume": 223218.0}, {"date": "2022-04-13", "close": 12.19, "volume": 586522.0}, {"date": "2022-04-14", "close": 12.1, "volume": 367558.0}, {"date": "2022-04-18", "close": 12.09, "volume": 464045.0}, {"date": "2022-04-19", "close": 12.1, "volume": 501697.0}, {"date": "2022-04-20", "close": 12.26, "volume": 352786.0}, {"date": "2022-04-21", "close": 12.09, "volume": 306003.0}, {"date": "2022-04-22", "close": 12.06, "volume": 261860.0}, {"date": "2022-04-25", "close": 11.99, "volume": 457094.0}, {"date": "2022-04-26", "close": 11.94, "volume": 589002.0}, {"date": "2022-04-27", "close": 11.87, "volume": 214821.0}, {"date": "2022-04-28", "close": 12.0, "volume": 247717.0}, {"date": "2022-04-29", "close": 11.99, "volume": 225856.0}, {"date": "2022-05-02", "close": 11.84, "volume": 370842.0}, {"date": "2022-05-03", "close": 11.83, "volume": 243620.0}, {"date": "2022-05-04", "close": 11.92, "volume": 301525.0}, {"date": "2022-05-05", "close": 11.79, "volume": 224490.0}, {"date": "2022-05-06", "close": 11.82, "volume": 234556.0}, {"date": "2022-05-09", "close": 11.69, "volume": 402847.0}, {"date": "2022-05-10", "close": 11.913, "volume": 368791.0}, {"date": "2022-05-11", "close": 11.89, "volume": 276879.0}, {"date": "2022-05-12", "close": 11.84, "volume": 208825.0}, {"date": "2022-05-13", "close": 11.96, "volume": 301690.0}, {"date": "2022-05-16", "close": 11.9, "volume": 346989.0}, {"date": "2022-05-17", "close": 11.72, "volume": 187687.0}, {"date": "2022-05-18", "close": 11.48, "volume": 251749.0}, {"date": "2022-05-19", "close": 11.56, "volume": 222206.0}, {"date": "2022-05-20", "close": 11.66, "volume": 332750.0}, {"date": "2022-05-23", "close": 11.67, "volume": 337143.0}, {"date": "2022-05-24", "close": 11.82, "volume": 191385.0}, {"date": "2022-05-25", "close": 12.05, "volume": 345548.0}, {"date": "2022-05-26", "close": 12.22, "volume": 607096.0}, {"date": "2022-05-27", "close": 12.45, "volume": 425651.0}, {"date": "2022-05-31", "close": 12.4, "volume": 263564.0}, {"date": "2022-06-01", "close": 12.55, "volume": 321664.0}, {"date": "2022-06-02", "close": 12.66, "volume": 244449.0}, {"date": "2022-06-03", "close": 12.58, "volume": 412375.0}, {"date": "2022-06-06", "close": 12.44, "volume": 342273.0}, {"date": "2022-06-07", "close": 12.38, "volume": 357458.0}, {"date": "2022-06-08", "close": 12.42, "volume": 272729.0}, {"date": "2022-06-09", "close": 12.1, "volume": 216599.0}, {"date": "2022-06-10", "close": 12.12, "volume": 415293.0}, {"date": "2022-06-13", "close": 11.64, "volume": 564017.0}, {"date": "2022-06-14", "close": 11.51, "volume": 286379.0}, {"date": "2022-06-15", "close": 11.57, "volume": 237074.0}, {"date": "2022-06-16", "close": 11.17, "volume": 569045.0}, {"date": "2022-06-17", "close": 11.06, "volume": 517132.0}, {"date": "2022-06-21", "close": 11.0, "volume": 518800.0}, {"date": "2022-06-22", "close": 11.12, "volume": 367495.0}, {"date": "2022-06-23", "close": 11.36, "volume": 258493.0}, {"date": "2022-06-24", "close": 11.62, "volume": 279120.0}, {"date": "2022-06-27", "close": 11.51, "volume": 265714.0}, {"date": "2022-06-28", "close": 11.57, "volume": 325086.0}, {"date": "2022-06-29", "close": 11.8, "volume": 240315.0}, {"date": "2022-06-30", "close": 11.97, "volume": 273281.0}, {"date": "2022-07-01", "close": 11.95, "volume": 281959.0}, {"date": "2022-07-05", "close": 12.05, "volume": 268043.0}, {"date": "2022-07-06", "close": 12.12, "volume": 203602.0}, {"date": "2022-07-07", "close": 12.16, "volume": 266724.0}, {"date": "2022-07-08", "close": 12.1, "volume": 123229.0}, {"date": "2022-07-11", "close": 12.21, "volume": 135499.0}, {"date": "2022-07-12", "close": 12.18, "volume": 138405.0}, {"date": "2022-07-13", "close": 12.16, "volume": 178118.0}, {"date": "2022-07-14", "close": 12.03, "volume": 112063.0}, {"date": "2022-07-15", "close": 12.1, "volume": 179740.0}, {"date": "2022-07-18", "close": 12.07, "volume": 108747.0}, {"date": "2022-07-19", "close": 12.05, "volume": 154050.0}, {"date": "2022-07-20", "close": 12.12, "volume": 174440.0}, {"date": "2022-07-21", "close": 12.21, "volume": 199126.0}, {"date": "2022-07-22", "close": 12.28, "volume": 229394.0}, {"date": "2022-07-25", "close": 12.23, "volume": 125537.0}, {"date": "2022-07-26", "close": 12.34, "volume": 114845.0}, {"date": "2022-07-27", "close": 12.32, "volume": 211287.0}, {"date": "2022-07-28", "close": 12.46, "volume": 234594.0}, {"date": "2022-07-29", "close": 12.58, "volume": 160239.0}, {"date": "2022-08-01", "close": 12.61, "volume": 250287.0}, {"date": "2022-08-02", "close": 12.68, "volume": 271278.0}, {"date": "2022-08-03", "close": 12.94, "volume": 228957.0}, {"date": "2022-08-04", "close": 12.86, "volume": 256261.0}, {"date": "2022-08-05", "close": 12.74, "volume": 219522.0}, {"date": "2022-08-08", "close": 12.73, "volume": 181412.0}, {"date": "2022-08-09", "close": 12.74, "volume": 159175.0}, {"date": "2022-08-10", "close": 12.78, "volume": 149184.0}, {"date": "2022-08-11", "close": 12.75, "volume": 224277.0}, {"date": "2022-08-12", "close": 12.79, "volume": 171834.0}, {"date": "2022-08-15", "close": 12.94, "volume": 199865.0}, {"date": "2022-08-16", "close": 12.75, "volume": 183738.0}, {"date": "2022-08-17", "close": 12.75, "volume": 144183.0}, {"date": "2022-08-18", "close": 12.74, "volume": 145605.0}, {"date": "2022-08-19", "close": 12.58, "volume": 145542.0}, {"date": "2022-08-22", "close": 12.4, "volume": 111507.0}, {"date": "2022-08-23", "close": 12.47, "volume": 145734.0}, {"date": "2022-08-24", "close": 12.42, "volume": 71622.0}, {"date": "2022-08-25", "close": 12.39, "volume": 167855.0}, {"date": "2022-08-26", "close": 12.26, "volume": 139930.0}, {"date": "2022-08-29", "close": 12.16, "volume": 164918.0}, {"date": "2022-08-30", "close": 12.04, "volume": 203636.0}, {"date": "2022-08-31", "close": 12.04, "volume": 189429.0}, {"date": "2022-09-01", "close": 12.04, "volume": 228144.0}, {"date": "2022-09-02", "close": 11.97, "volume": 140528.0}, {"date": "2022-09-06", "close": 11.8, "volume": 167616.0}, {"date": "2022-09-07", "close": 11.8, "volume": 203437.0}, {"date": "2022-09-08", "close": 11.64, "volume": 267435.0}, {"date": "2022-09-09", "close": 11.67, "volume": 286810.0}, {"date": "2022-09-12", "close": 11.69, "volume": 188655.0}, {"date": "2022-09-13", "close": 11.59, "volume": 159670.0}, {"date": "2022-09-14", "close": 11.37, "volume": 186500.0}, {"date": "2022-09-15", "close": 11.39, "volume": 183500.0}, {"date": "2022-09-16", "close": 11.29, "volume": 196137.0}, {"date": "2022-09-19", "close": 11.32, "volume": 100693.0}, {"date": "2022-09-20", "close": 11.38, "volume": 123752.0}, {"date": "2022-09-21", "close": 11.44, "volume": 202755.0}, {"date": "2022-09-22", "close": 11.18, "volume": 242674.0}, {"date": "2022-09-23", "close": 11.1, "volume": 254415.0}, {"date": "2022-09-26", "close": 10.875, "volume": 277164.0}, {"date": "2022-09-27", "close": 10.7, "volume": 398211.0}, {"date": "2022-09-28", "close": 10.97, "volume": 322918.0}, {"date": "2022-09-29", "close": 10.8, "volume": 263558.0}, {"date": "2022-09-30", "close": 10.74, "volume": 204702.0}, {"date": "2022-10-03", "close": 11.19, "volume": 291652.0}, {"date": "2022-10-04", "close": 10.86, "volume": 549284.0}, {"date": "2022-10-05", "close": 10.75, "volume": 343216.0}, {"date": "2022-10-06", "close": 10.82, "volume": 383913.0}, {"date": "2022-10-07", "close": 10.79, "volume": 210464.0}, {"date": "2022-10-10", "close": 10.69, "volume": 218941.0}, {"date": "2022-10-11", "close": 10.77, "volume": 156838.0}, {"date": "2022-10-12", "close": 10.69, "volume": 131916.0}, {"date": "2022-10-13", "close": 10.65, "volume": 138573.0}, {"date": "2022-10-14", "close": 10.54, "volume": 365757.0}, {"date": "2022-10-17", "close": 10.51, "volume": 197132.0}, {"date": "2022-10-18", "close": 10.46, "volume": 233403.0}, {"date": "2022-10-19", "close": 10.37, "volume": 354761.0}, {"date": "2022-10-20", "close": 10.33, "volume": 554792.0}, {"date": "2022-10-21", "close": 10.27, "volume": 283985.0}, {"date": "2022-10-24", "close": 10.09, "volume": 757585.0}, {"date": "2022-10-25", "close": 10.15, "volume": 507130.0}, {"date": "2022-10-26", "close": 10.14, "volume": 220087.0}, {"date": "2022-10-27", "close": 9.99, "volume": 432697.0}, {"date": "2022-10-28", "close": 10.04, "volume": 306051.0}, {"date": "2022-10-31", "close": 10.07, "volume": 364119.0}, {"date": "2022-11-01", "close": 10.14, "volume": 233515.0}, {"date": "2022-11-02", "close": 10.19, "volume": 801946.0}, {"date": "2022-11-03", "close": 9.95, "volume": 362182.0}, {"date": "2022-11-04", "close": 10.04, "volume": 237502.0}, {"date": "2022-11-07", "close": 10.06, "volume": 152186.0}, {"date": "2022-11-08", "close": 10.18, "volume": 225136.0}, {"date": "2022-11-09", "close": 10.12, "volume": 282379.0}, {"date": "2022-11-10", "close": 10.56, "volume": 441113.0}, {"date": "2022-11-11", "close": 10.56, "volume": 298954.0}, {"date": "2022-11-14", "close": 10.48, "volume": 311768.0}, {"date": "2022-11-15", "close": 10.71, "volume": 358129.0}, {"date": "2022-11-16", "close": 10.77, "volume": 458391.0}, {"date": "2022-11-17", "close": 10.73, "volume": 448359.0}, {"date": "2022-11-18", "close": 10.8, "volume": 457352.0}, {"date": "2022-11-21", "close": 10.91, "volume": 486633.0}, {"date": "2022-11-22", "close": 11.11, "volume": 342278.0}, {"date": "2022-11-23", "close": 11.14, "volume": 390677.0}, {"date": "2022-11-25", "close": 11.12, "volume": 93074.0}, {"date": "2022-11-28", "close": 11.02, "volume": 369116.0}, {"date": "2022-11-29", "close": 11.01, "volume": 563486.0}, {"date": "2022-11-30", "close": 11.07, "volume": 827816.0}, {"date": "2022-12-01", "close": 11.07, "volume": 640781.0}, {"date": "2022-12-02", "close": 11.04, "volume": 532192.0}, {"date": "2022-12-05", "close": 11.0, "volume": 681630.0}, {"date": "2022-12-06", "close": 10.98, "volume": 533113.0}, {"date": "2022-12-07", "close": 11.09, "volume": 411414.0}, {"date": "2022-12-08", "close": 10.96, "volume": 543153.0}, {"date": "2022-12-09", "close": 10.86, "volume": 379069.0}, {"date": "2022-12-12", "close": 10.87, "volume": 590981.0}, {"date": "2022-12-13", "close": 10.92, "volume": 505636.0}, {"date": "2022-12-14", "close": 10.92, "volume": 526409.0}, {"date": "2022-12-15", "close": 10.85, "volume": 448692.0}, {"date": "2022-12-16", "close": 10.78, "volume": 653260.0}, {"date": "2022-12-19", "close": 10.75, "volume": 682245.0}, {"date": "2022-12-20", "close": 10.79, "volume": 534642.0}, {"date": "2022-12-21", "close": 10.78, "volume": 879309.0}, {"date": "2022-12-22", "close": 10.79, "volume": 612577.0}, {"date": "2022-12-23", "close": 10.75, "volume": 393154.0}, {"date": "2022-12-27", "close": 10.68, "volume": 1253908.0}, {"date": "2022-12-28", "close": 10.7, "volume": 868092.0}, {"date": "2022-12-29", "close": 10.73, "volume": 780096.0}, {"date": "2022-12-30", "close": 10.74, "volume": 855319.0}, {"date": "2023-01-03", "close": 10.89, "volume": 296170.0}, {"date": "2023-01-04", "close": 10.98, "volume": 203530.0}, {"date": "2023-01-05", "close": 10.91, "volume": 240781.0}, {"date": "2023-01-06", "close": 10.99, "volume": 299007.0}, {"date": "2023-01-09", "close": 11.1, "volume": 109312.0}, {"date": "2023-01-10", "close": 11.0, "volume": 245995.0}, {"date": "2023-01-11", "close": 11.11, "volume": 358157.0}, {"date": "2023-01-12", "close": 11.22, "volume": 222136.0}, {"date": "2023-01-13", "close": 11.18, "volume": 338653.0}, {"date": "2023-01-17", "close": 11.18, "volume": 419985.0}, {"date": "2023-01-18", "close": 11.3, "volume": 343171.0}, {"date": "2023-01-19", "close": 11.37, "volume": 219314.0}, {"date": "2023-01-20", "close": 11.45, "volume": 521689.0}, {"date": "2023-01-23", "close": 11.42, "volume": 210663.0}, {"date": "2023-01-24", "close": 11.39, "volume": 277801.0}, {"date": "2023-01-25", "close": 11.4, "volume": 142821.0}, {"date": "2023-01-26", "close": 11.38, "volume": 199304.0}, {"date": "2023-01-27", "close": 11.44, "volume": 153371.0}, {"date": "2023-01-30", "close": 11.38, "volume": 153902.0}, {"date": "2023-01-31", "close": 11.52, "volume": 165793.0}, {"date": "2023-02-01", "close": 11.61, "volume": 169075.0}, {"date": "2023-02-02", "close": 11.66, "volume": 128485.0}, {"date": "2023-02-03", "close": 11.58, "volume": 181691.0}, {"date": "2023-02-06", "close": 11.47, "volume": 223933.0}, {"date": "2023-02-07", "close": 11.55, "volume": 160984.0}, {"date": "2023-02-08", "close": 11.46, "volume": 201046.0}, {"date": "2023-02-09", "close": 11.46, "volume": 127932.0}, {"date": "2023-02-10", "close": 11.41, "volume": 63025.0}, {"date": "2023-02-13", "close": 11.44, "volume": 97482.0}, {"date": "2023-02-14", "close": 11.34, "volume": 120239.0}, {"date": "2023-02-15", "close": 11.28, "volume": 167856.0}, {"date": "2023-02-16", "close": 11.11, "volume": 209419.0}, {"date": "2023-02-17", "close": 11.05, "volume": 234362.0}, {"date": "2023-02-21", "close": 10.91, "volume": 154909.0}, {"date": "2023-02-22", "close": 10.92, "volume": 185688.0}, {"date": "2023-02-23", "close": 10.9, "volume": 113786.0}, {"date": "2023-02-24", "close": 10.81, "volume": 219300.0}, {"date": "2023-02-27", "close": 10.81, "volume": 202427.0}, {"date": "2023-02-28", "close": 10.88, "volume": 246637.0}, {"date": "2023-03-01", "close": 10.82, "volume": 202557.0}, {"date": "2023-03-02", "close": 10.75, "volume": 200255.0}, {"date": "2023-03-03", "close": 10.75, "volume": 299373.0}, {"date": "2023-03-06", "close": 10.7, "volume": 231179.0}, {"date": "2023-03-07", "close": 10.7, "volume": 330760.0}, {"date": "2023-03-08", "close": 10.74, "volume": 185732.0}, {"date": "2023-03-09", "close": 10.8, "volume": 185409.0}, {"date": "2023-03-10", "close": 10.85, "volume": 354533.0}, {"date": "2023-03-13", "close": 10.96, "volume": 259325.0}, {"date": "2023-03-14", "close": 10.91, "volume": 112117.0}, {"date": "2023-03-15", "close": 10.92, "volume": 248064.0}, {"date": "2023-03-16", "close": 10.88, "volume": 367700.0}, {"date": "2023-03-17", "close": 10.89, "volume": 175196.0}, {"date": "2023-03-20", "close": 10.84, "volume": 144032.0}, {"date": "2023-03-21", "close": 10.82, "volume": 257398.0}, {"date": "2023-03-22", "close": 10.76, "volume": 233269.0}, {"date": "2023-03-23", "close": 10.77, "volume": 320581.0}, {"date": "2023-03-24", "close": 10.77, "volume": 155559.0}, {"date": "2023-03-27", "close": 10.78, "volume": 121250.0}, {"date": "2023-03-28", "close": 10.86, "volume": 145355.0}, {"date": "2023-03-29", "close": 10.86, "volume": 203561.0}, {"date": "2023-03-30", "close": 10.94, "volume": 196601.0}, {"date": "2023-03-31", "close": 11.06, "volume": 110142.0}, {"date": "2023-04-03", "close": 10.93, "volume": 289099.0}, {"date": "2023-04-04", "close": 10.86, "volume": 254162.0}, {"date": "2023-04-05", "close": 10.94, "volume": 170654.0}, {"date": "2023-04-06", "close": 10.97, "volume": 251547.0}, {"date": "2023-04-10", "close": 10.96, "volume": 246215.0}, {"date": "2023-04-11", "close": 11.03, "volume": 149681.0}, {"date": "2023-04-12", "close": 11.1, "volume": 241500.0}, {"date": "2023-04-13", "close": 11.16, "volume": 175625.0}, {"date": "2023-04-14", "close": 11.07, "volume": 126485.0}, {"date": "2023-04-17", "close": 10.94, "volume": 158771.0}, {"date": "2023-04-18", "close": 10.81, "volume": 264568.0}, {"date": "2023-04-19", "close": 10.72, "volume": 263565.0}, {"date": "2023-04-20", "close": 10.75, "volume": 157426.0}, {"date": "2023-04-21", "close": 10.68, "volume": 292328.0}, {"date": "2023-04-24", "close": 10.75, "volume": 106244.0}, {"date": "2023-04-25", "close": 10.75, "volume": 200252.0}, {"date": "2023-04-26", "close": 10.76, "volume": 240933.0}, {"date": "2023-04-27", "close": 10.8, "volume": 180431.0}, {"date": "2023-04-28", "close": 10.85, "volume": 99144.0}, {"date": "2023-05-01", "close": 10.76, "volume": 155889.0}, {"date": "2023-05-02", "close": 10.77, "volume": 253312.0}, {"date": "2023-05-03", "close": 10.76, "volume": 214131.0}, {"date": "2023-05-04", "close": 10.77, "volume": 152760.0}, {"date": "2023-05-05", "close": 10.82, "volume": 219094.0}, {"date": "2023-05-08", "close": 10.79, "volume": 90833.0}, {"date": "2023-05-09", "close": 10.82, "volume": 305820.0}, {"date": "2023-05-10", "close": 10.78, "volume": 147795.0}, {"date": "2023-05-11", "close": 10.78, "volume": 97128.0}, {"date": "2023-05-12", "close": 10.72, "volume": 159808.0}, {"date": "2023-05-15", "close": 10.72, "volume": 118875.0}, {"date": "2023-05-16", "close": 10.76, "volume": 203925.0}, {"date": "2023-05-17", "close": 10.76, "volume": 122072.0}, {"date": "2023-05-18", "close": 10.68, "volume": 176373.0}, {"date": "2023-05-19", "close": 10.65, "volume": 260849.0}, {"date": "2023-05-22", "close": 10.54, "volume": 258645.0}, {"date": "2023-05-23", "close": 10.5, "volume": 192209.0}, {"date": "2023-05-24", "close": 10.34, "volume": 267061.0}, {"date": "2023-05-25", "close": 10.38, "volume": 369483.0}, {"date": "2023-05-26", "close": 10.32, "volume": 516793.0}, {"date": "2023-05-30", "close": 10.38, "volume": 332202.0}, {"date": "2023-05-31", "close": 10.53, "volume": 225908.0}, {"date": "2023-06-01", "close": 10.59, "volume": 227972.0}, {"date": "2023-06-02", "close": 10.55, "volume": 242694.0}, {"date": "2023-06-05", "close": 10.6, "volume": 166443.0}, {"date": "2023-06-06", "close": 10.63, "volume": 135352.0}, {"date": "2023-06-07", "close": 10.57, "volume": 234334.0}, {"date": "2023-06-08", "close": 10.64, "volume": 204729.0}, {"date": "2023-06-09", "close": 10.7, "volume": 127163.0}, {"date": "2023-06-12", "close": 10.72, "volume": 129995.0}, {"date": "2023-06-13", "close": 10.72, "volume": 277553.0}, {"date": "2023-06-14", "close": 10.73, "volume": 206127.0}, {"date": "2023-06-15", "close": 10.75, "volume": 160102.0}, {"date": "2023-06-16", "close": 10.7, "volume": 124326.0}, {"date": "2023-06-20", "close": 10.73, "volume": 183292.0}, {"date": "2023-06-21", "close": 10.75, "volume": 182582.0}, {"date": "2023-06-22", "close": 10.74, "volume": 177413.0}, {"date": "2023-06-23", "close": 10.8, "volume": 163544.0}, {"date": "2023-06-26", "close": 10.78, "volume": 263915.0}, {"date": "2023-06-27", "close": 10.83, "volume": 150070.0}, {"date": "2023-06-28", "close": 10.88, "volume": 156461.0}, {"date": "2023-06-29", "close": 10.81, "volume": 189169.0}, {"date": "2023-06-30", "close": 10.85, "volume": 160151.0}, {"date": "2023-07-03", "close": 10.9, "volume": 127419.0}, {"date": "2023-07-05", "close": 10.78, "volume": 194326.0}, {"date": "2023-07-06", "close": 10.75, "volume": 344378.0}, {"date": "2023-07-07", "close": 10.75, "volume": 284186.0}, {"date": "2023-07-10", "close": 10.79, "volume": 70621.0}, {"date": "2023-07-11", "close": 10.76, "volume": 93088.0}, {"date": "2023-07-12", "close": 10.85, "volume": 99308.0}, {"date": "2023-07-13", "close": 10.87, "volume": 206274.0}, {"date": "2023-07-14", "close": 10.78, "volume": 100156.0}, {"date": "2023-07-17", "close": 10.8, "volume": 162370.0}, {"date": "2023-07-18", "close": 10.82, "volume": 246394.0}, {"date": "2023-07-19", "close": 10.85, "volume": 187989.0}, {"date": "2023-07-20", "close": 10.82, "volume": 196145.0}, {"date": "2023-07-21", "close": 10.85, "volume": 498343.0}, {"date": "2023-07-24", "close": 10.88, "volume": 143057.0}, {"date": "2023-07-25", "close": 10.87, "volume": 212052.0}, {"date": "2023-07-26", "close": 10.87, "volume": 249916.0}, {"date": "2023-07-27", "close": 10.79, "volume": 179981.0}, {"date": "2023-07-28", "close": 10.83, "volume": 179780.0}, {"date": "2023-07-31", "close": 10.85, "volume": 296183.0}, {"date": "2023-08-01", "close": 10.84, "volume": 223764.0}, {"date": "2023-08-02", "close": 10.8, "volume": 245498.0}, {"date": "2023-08-03", "close": 10.59, "volume": 186929.0}, {"date": "2023-08-04", "close": 10.57, "volume": 164000.0}, {"date": "2023-08-07", "close": 10.5, "volume": 255865.0}, {"date": "2023-08-08", "close": 10.51, "volume": 174726.0}, {"date": "2023-08-09", "close": 10.54, "volume": 175457.0}, {"date": "2023-08-10", "close": 10.49, "volume": 241074.0}, {"date": "2023-08-11", "close": 10.53, "volume": 222632.0}, {"date": "2023-08-14", "close": 10.55, "volume": 204481.0}, {"date": "2023-08-15", "close": 10.56, "volume": 186419.0}, {"date": "2023-08-16", "close": 10.47, "volume": 194744.0}, {"date": "2023-08-17", "close": 10.43, "volume": 228426.0}, {"date": "2023-08-18", "close": 10.41, "volume": 298364.0}, {"date": "2023-08-21", "close": 10.39, "volume": 159075.0}, {"date": "2023-08-22", "close": 10.37, "volume": 129691.0}, {"date": "2023-08-23", "close": 10.4, "volume": 171613.0}, {"date": "2023-08-24", "close": 10.28, "volume": 351604.0}, {"date": "2023-08-25", "close": 10.3, "volume": 262077.0}, {"date": "2023-08-28", "close": 10.32, "volume": 164466.0}, {"date": "2023-08-29", "close": 10.38, "volume": 167923.0}, {"date": "2023-08-30", "close": 10.38, "volume": 211423.0}, {"date": "2023-08-31", "close": 10.38, "volume": 345439.0}, {"date": "2023-09-01", "close": 10.34, "volume": 424595.0}, {"date": "2023-09-05", "close": 10.33, "volume": 227277.0}, {"date": "2023-09-06", "close": 10.35, "volume": 211553.0}, {"date": "2023-09-07", "close": 10.32, "volume": 497481.0}, {"date": "2023-09-08", "close": 10.23, "volume": 171939.0}, {"date": "2023-09-11", "close": 10.24, "volume": 155406.0}, {"date": "2023-09-12", "close": 10.23, "volume": 213771.0}, {"date": "2023-09-13", "close": 10.3, "volume": 272592.0}, {"date": "2023-09-14", "close": 10.2, "volume": 294379.0}, {"date": "2023-09-15", "close": 10.18, "volume": 310101.0}, {"date": "2023-09-18", "close": 10.17, "volume": 319145.0}, {"date": "2023-09-19", "close": 10.16, "volume": 293792.0}, {"date": "2023-09-20", "close": 10.2, "volume": 103371.0}, {"date": "2023-09-21", "close": 10.05, "volume": 110623.0}, {"date": "2023-09-22", "close": 10.1, "volume": 346296.0}, {"date": "2023-09-25", "close": 9.93, "volume": 319220.0}, {"date": "2023-09-26", "close": 9.8, "volume": 318687.0}, {"date": "2023-09-27", "close": 9.64, "volume": 519179.0}, {"date": "2023-09-28", "close": 9.57, "volume": 208439.0}, {"date": "2023-09-29", "close": 9.56, "volume": 236799.0}, {"date": "2023-10-02", "close": 9.52, "volume": 393732.0}, {"date": "2023-10-03", "close": 9.43, "volume": 305972.0}, {"date": "2023-10-04", "close": 9.49, "volume": 524929.0}, {"date": "2023-10-05", "close": 9.5, "volume": 396042.0}, {"date": "2023-10-06", "close": 9.41, "volume": 378581.0}, {"date": "2023-10-09", "close": 9.51, "volume": 246611.0}, {"date": "2023-10-10", "close": 9.56, "volume": 466989.0}, {"date": "2023-10-11", "close": 9.7, "volume": 439968.0}, {"date": "2023-10-12", "close": 9.74, "volume": 265840.0}, {"date": "2023-10-13", "close": 9.74, "volume": 261310.0}, {"date": "2023-10-16", "close": 9.64, "volume": 152180.0}, {"date": "2023-10-17", "close": 9.58, "volume": 405323.0}, {"date": "2023-10-18", "close": 9.48, "volume": 265129.0}, {"date": "2023-10-19", "close": 9.39, "volume": 337356.0}, {"date": "2023-10-20", "close": 9.38, "volume": 282894.0}, {"date": "2023-10-23", "close": 9.3, "volume": 229963.0}, {"date": "2023-10-24", "close": 9.34, "volume": 232526.0}, {"date": "2023-10-25", "close": 9.21, "volume": 240951.0}, {"date": "2023-10-26", "close": 9.29, "volume": 515815.0}, {"date": "2023-10-27", "close": 9.3, "volume": 166583.0}, {"date": "2023-10-30", "close": 9.29, "volume": 237573.0}, {"date": "2023-10-31", "close": 9.24, "volume": 351310.0}, {"date": "2023-11-01", "close": 9.37, "volume": 507542.0}, {"date": "2023-11-02", "close": 9.53, "volume": 444983.0}, {"date": "2023-11-03", "close": 9.68, "volume": 292778.0}, {"date": "2023-11-06", "close": 9.69, "volume": 158548.0}, {"date": "2023-11-07", "close": 9.79, "volume": 416029.0}, {"date": "2023-11-08", "close": 9.89, "volume": 308915.0}, {"date": "2023-11-09", "close": 9.82, "volume": 454772.0}, {"date": "2023-11-10", "close": 9.92, "volume": 388710.0}, {"date": "2023-11-13", "close": 9.9, "volume": 307946.0}, {"date": "2023-11-14", "close": 10.02, "volume": 241132.0}, {"date": "2023-11-15", "close": 10.14, "volume": 489037.0}, {"date": "2023-11-16", "close": 10.37, "volume": 441935.0}, {"date": "2023-11-17", "close": 10.38, "volume": 374533.0}, {"date": "2023-11-20", "close": 10.37, "volume": 607960.0}, {"date": "2023-11-21", "close": 10.45, "volume": 454201.0}, {"date": "2023-11-22", "close": 10.45, "volume": 471924.0}, {"date": "2023-11-24", "close": 10.44, "volume": 172573.0}, {"date": "2023-11-27", "close": 10.47, "volume": 244112.0}, {"date": "2023-11-28", "close": 10.55, "volume": 278517.0}, {"date": "2023-11-29", "close": 10.72, "volume": 333170.0}, {"date": "2023-11-30", "close": 10.63, "volume": 564401.0}, {"date": "2023-12-01", "close": 10.77, "volume": 433556.0}, {"date": "2023-12-04", "close": 10.74, "volume": 323638.0}, {"date": "2023-12-05", "close": 10.77, "volume": 309932.0}, {"date": "2023-12-06", "close": 10.75, "volume": 519668.0}, {"date": "2023-12-07", "close": 10.81, "volume": 398933.0}, {"date": "2023-12-08", "close": 10.86, "volume": 440163.0}, {"date": "2023-12-11", "close": 10.8, "volume": 371262.0}, {"date": "2023-12-12", "close": 10.74, "volume": 401259.0}, {"date": "2023-12-13", "close": 10.89, "volume": 490640.0}, {"date": "2023-12-14", "close": 10.97, "volume": 385627.0}, {"date": "2023-12-15", "close": 10.99, "volume": 268932.0}, {"date": "2023-12-18", "close": 11.03, "volume": 565643.0}, {"date": "2023-12-19", "close": 11.04, "volume": 413167.0}, {"date": "2023-12-20", "close": 11.07, "volume": 470287.0}, {"date": "2023-12-21", "close": 11.15, "volume": 551034.0}, {"date": "2023-12-22", "close": 11.13, "volume": 406805.0}, {"date": "2023-12-26", "close": 11.13, "volume": 438169.0}, {"date": "2023-12-27", "close": 11.15, "volume": 506270.0}, {"date": "2023-12-28", "close": 11.04, "volume": 493958.0}, {"date": "2023-12-29", "close": 11.13, "volume": 450281.0}, {"date": "2024-01-02", "close": 11.24, "volume": 394074.0}, {"date": "2024-01-03", "close": 11.27, "volume": 135837.0}, {"date": "2024-01-04", "close": 11.24, "volume": 120738.0}, {"date": "2024-01-05", "close": 11.17, "volume": 283742.0}, {"date": "2024-01-08", "close": 11.22, "volume": 367246.0}, {"date": "2024-01-09", "close": 11.18, "volume": 187415.0}, {"date": "2024-01-10", "close": 11.16, "volume": 215236.0}, {"date": "2024-01-11", "close": 11.22, "volume": 252837.0}, {"date": "2024-01-12", "close": 11.2, "volume": 339265.0}, {"date": "2024-01-16", "close": 11.105, "volume": 365893.0}, {"date": "2024-01-17", "close": 11.06, "volume": 401452.0}, {"date": "2024-01-18", "close": 11.02, "volume": 515791.0}, {"date": "2024-01-19", "close": 10.97, "volume": 1695934.0}, {"date": "2024-01-22", "close": 11.08, "volume": 256426.0}, {"date": "2024-01-23", "close": 11.07, "volume": 892541.0}, {"date": "2024-01-24", "close": 11.02, "volume": 182044.0}, {"date": "2024-01-25", "close": 11.06, "volume": 345949.0}, {"date": "2024-01-26", "close": 11.03, "volume": 389756.0}, {"date": "2024-01-29", "close": 11.09, "volume": 208798.0}, {"date": "2024-01-30", "close": 11.08, "volume": 265743.0}, {"date": "2024-01-31", "close": 11.14, "volume": 373502.0}, {"date": "2024-02-01", "close": 11.22, "volume": 401882.0}, {"date": "2024-02-02", "close": 11.11, "volume": 361641.0}, {"date": "2024-02-05", "close": 11.04, "volume": 270372.0}, {"date": "2024-02-06", "close": 11.14, "volume": 123399.0}, {"date": "2024-02-07", "close": 11.1, "volume": 407822.0}, {"date": "2024-02-08", "close": 11.08, "volume": 129967.0}, {"date": "2024-02-09", "close": 11.1, "volume": 351703.0}, {"date": "2024-02-12", "close": 11.17, "volume": 198232.0}, {"date": "2024-02-13", "close": 11.11, "volume": 355428.0}, {"date": "2024-02-14", "close": 11.07, "volume": 152958.0}, {"date": "2024-02-15", "close": 11.14, "volume": 342814.0}, {"date": "2024-02-16", "close": 11.11, "volume": 102086.0}, {"date": "2024-02-20", "close": 11.12, "volume": 115183.0}, {"date": "2024-02-21", "close": 11.12, "volume": 112930.0}, {"date": "2024-02-22", "close": 11.01, "volume": 285881.0}, {"date": "2024-02-23", "close": 11.06, "volume": 177280.0}, {"date": "2024-02-26", "close": 10.97, "volume": 170466.0}, {"date": "2024-02-27", "close": 10.91, "volume": 224821.0}, {"date": "2024-02-28", "close": 10.97, "volume": 128886.0}, {"date": "2024-02-29", "close": 11.02, "volume": 173139.0}, {"date": "2024-03-01", "close": 11.05, "volume": 193049.0}, {"date": "2024-03-04", "close": 11.03, "volume": 211819.0}, {"date": "2024-03-05", "close": 11.11, "volume": 140109.0}, {"date": "2024-03-06", "close": 11.11, "volume": 265421.0}, {"date": "2024-03-07", "close": 11.1, "volume": 216722.0}, {"date": "2024-03-08", "close": 11.19, "volume": 270996.0}, {"date": "2024-03-11", "close": 11.22, "volume": 174598.0}, {"date": "2024-03-12", "close": 11.15, "volume": 187119.0}, {"date": "2024-03-13", "close": 11.16, "volume": 234317.0}, {"date": "2024-03-14", "close": 11.1, "volume": 193075.0}, {"date": "2024-03-15", "close": 11.17, "volume": 269028.0}, {"date": "2024-03-18", "close": 11.18, "volume": 165237.0}, {"date": "2024-03-19", "close": 11.16, "volume": 146742.0}, {"date": "2024-03-20", "close": 11.09, "volume": 368305.0}, {"date": "2024-03-21", "close": 11.0, "volume": 315811.0}, {"date": "2024-03-22", "close": 11.05, "volume": 96830.0}, {"date": "2024-03-25", "close": 11.02, "volume": 181502.0}, {"date": "2024-03-26", "close": 10.98, "volume": 276072.0}, {"date": "2024-03-27", "close": 11.03, "volume": 140653.0}, {"date": "2024-03-28", "close": 11.01, "volume": 135275.0}, {"date": "2024-04-01", "close": 11.0, "volume": 253934.0}, {"date": "2024-04-02", "close": 11.01, "volume": 329681.0}, {"date": "2024-04-03", "close": 10.99, "volume": 280067.0}, {"date": "2024-04-04", "close": 11.05, "volume": 167542.0}, {"date": "2024-04-05", "close": 10.96, "volume": 163134.0}, {"date": "2024-04-08", "close": 10.92, "volume": 215807.0}, {"date": "2024-04-09", "close": 10.93, "volume": 194648.0}, {"date": "2024-04-10", "close": 10.75, "volume": 273265.0}, {"date": "2024-04-11", "close": 10.79, "volume": 151478.0}, {"date": "2024-04-12", "close": 10.695, "volume": 199842.0}, {"date": "2024-04-15", "close": 10.61, "volume": 167663.0}, {"date": "2024-04-16", "close": 10.6, "volume": 311715.0}, {"date": "2024-04-17", "close": 10.64, "volume": 210102.0}, {"date": "2024-04-18", "close": 10.665, "volume": 232715.0}, {"date": "2024-04-19", "close": 10.68, "volume": 99348.0}, {"date": "2024-04-22", "close": 10.67, "volume": 170863.0}, {"date": "2024-04-23", "close": 10.74, "volume": 178467.0}, {"date": "2024-04-24", "close": 10.71, "volume": 278268.0}, {"date": "2024-04-25", "close": 10.62, "volume": 212531.0}, {"date": "2024-04-26", "close": 10.64, "volume": 310353.0}, {"date": "2024-04-29", "close": 10.674, "volume": 242726.0}, {"date": "2024-04-30", "close": 10.65, "volume": 130023.0}, {"date": "2024-05-01", "close": 10.68, "volume": 382739.0}, {"date": "2024-05-02", "close": 10.73, "volume": 288075.0}, {"date": "2024-05-03", "close": 10.83, "volume": 194982.0}, {"date": "2024-05-06", "close": 10.85, "volume": 187063.0}, {"date": "2024-05-07", "close": 10.98, "volume": 168550.0}, {"date": "2024-05-08", "close": 10.96, "volume": 191865.0}, {"date": "2024-05-09", "close": 10.94, "volume": 133906.0}, {"date": "2024-05-10", "close": 10.885, "volume": 285379.0}, {"date": "2024-05-13", "close": 10.98, "volume": 243484.0}, {"date": "2024-05-14", "close": 10.865, "volume": 212043.0}, {"date": "2024-05-15", "close": 10.88, "volume": 335082.0}, {"date": "2024-05-16", "close": 10.89, "volume": 267607.0}, {"date": "2024-05-17", "close": 10.84, "volume": 319200.0}, {"date": "2024-05-20", "close": 10.86, "volume": 150154.0}, {"date": "2024-05-21", "close": 10.84, "volume": 202887.0}, {"date": "2024-05-22", "close": 10.78, "volume": 172645.0}, {"date": "2024-05-23", "close": 10.82, "volume": 253330.0}, {"date": "2024-05-24", "close": 10.91, "volume": 284600.0}, {"date": "2024-05-28", "close": 10.79, "volume": 245557.0}, {"date": "2024-05-29", "close": 10.67, "volume": 407473.0}, {"date": "2024-05-30", "close": 10.69, "volume": 118849.0}, {"date": "2024-05-31", "close": 10.73, "volume": 138419.0}, {"date": "2024-06-03", "close": 10.83, "volume": 215880.0}, {"date": "2024-06-04", "close": 10.88, "volume": 246111.0}, {"date": "2024-06-05", "close": 10.97, "volume": 268159.0}, {"date": "2024-06-06", "close": 10.96, "volume": 230073.0}, {"date": "2024-06-07", "close": 10.94, "volume": 178922.0}, {"date": "2024-06-10", "close": 11.02, "volume": 257649.0}, {"date": "2024-06-11", "close": 10.98, "volume": 271918.0}, {"date": "2024-06-12", "close": 10.99, "volume": 276859.0}, {"date": "2024-06-13", "close": 11.06, "volume": 153687.0}, {"date": "2024-06-14", "close": 11.05, "volume": 117322.0}, {"date": "2024-06-17", "close": 11.06, "volume": 71015.0}, {"date": "2024-06-18", "close": 11.1, "volume": 160816.0}, {"date": "2024-06-20", "close": 11.05, "volume": 184242.0}, {"date": "2024-06-21", "close": 11.04, "volume": 66457.0}, {"date": "2024-06-24", "close": 11.09, "volume": 75427.0}, {"date": "2024-06-25", "close": 11.095, "volume": 94622.0}, {"date": "2024-06-26", "close": 11.13, "volume": 86879.0}, {"date": "2024-06-27", "close": 11.06, "volume": 514896.0}, {"date": "2024-06-28", "close": 11.1, "volume": 176725.0}, {"date": "2024-07-01", "close": 11.01, "volume": 367315.0}, {"date": "2024-07-02", "close": 11.09, "volume": 250188.0}, {"date": "2024-07-03", "close": 11.05, "volume": 116711.0}, {"date": "2024-07-05", "close": 11.08, "volume": 124835.0}, {"date": "2024-07-08", "close": 11.06, "volume": 173220.0}, {"date": "2024-07-09", "close": 11.11, "volume": 350818.0}, {"date": "2024-07-10", "close": 11.18, "volume": 165090.0}, {"date": "2024-07-11", "close": 11.29, "volume": 223013.0}, {"date": "2024-07-12", "close": 11.36, "volume": 191435.0}, {"date": "2024-07-15", "close": 11.2, "volume": 349935.0}, {"date": "2024-07-16", "close": 11.19, "volume": 361529.0}, {"date": "2024-07-17", "close": 11.1, "volume": 268816.0}, {"date": "2024-07-18", "close": 11.09, "volume": 289408.0}, {"date": "2024-07-19", "close": 11.01, "volume": 1390718.0}, {"date": "2024-07-22", "close": 11.07, "volume": 122765.0}, {"date": "2024-07-23", "close": 11.1, "volume": 119160.0}, {"date": "2024-07-24", "close": 11.07, "volume": 219049.0}, {"date": "2024-07-25", "close": 11.07, "volume": 178860.0}, {"date": "2024-07-26", "close": 11.13, "volume": 139474.0}, {"date": "2024-07-29", "close": 11.11, "volume": 187421.0}, {"date": "2024-07-30", "close": 11.09, "volume": 162607.0}, {"date": "2024-07-31", "close": 11.15, "volume": 241932.0}, {"date": "2024-08-01", "close": 11.21, "volume": 333296.0}, {"date": "2024-08-02", "close": 11.3, "volume": 408035.0}, {"date": "2024-08-05", "close": 11.25, "volume": 389998.0}, {"date": "2024-08-06", "close": 11.39, "volume": 206053.0}, {"date": "2024-08-07", "close": 11.39, "volume": 299326.0}, {"date": "2024-08-08", "close": 11.37, "volume": 152749.0}, {"date": "2024-08-09", "close": 11.31, "volume": 189896.0}, {"date": "2024-08-12", "close": 11.3, "volume": 132098.0}, {"date": "2024-08-13", "close": 11.32, "volume": 187586.0}, {"date": "2024-08-14", "close": 11.28, "volume": 206863.0}, {"date": "2024-08-15", "close": 11.2, "volume": 147140.0}, {"date": "2024-08-16", "close": 11.22, "volume": 201007.0}, {"date": "2024-08-19", "close": 11.27, "volume": 171543.0}, {"date": "2024-08-20", "close": 11.26, "volume": 141903.0}, {"date": "2024-08-21", "close": 11.29, "volume": 118228.0}, {"date": "2024-08-22", "close": 11.21, "volume": 209247.0}, {"date": "2024-08-23", "close": 11.225, "volume": 195171.0}, {"date": "2024-08-26", "close": 11.17, "volume": 315847.0}, {"date": "2024-08-27", "close": 11.15, "volume": 217639.0}, {"date": "2024-08-28", "close": 11.14, "volume": 115196.0}, {"date": "2024-08-29", "close": 11.16, "volume": 167380.0}, {"date": "2024-08-30", "close": 11.18, "volume": 448810.0}, {"date": "2024-09-03", "close": 11.25, "volume": 293551.0}, {"date": "2024-09-04", "close": 11.26, "volume": 281673.0}, {"date": "2024-09-05", "close": 11.31, "volume": 303532.0}, {"date": "2024-09-06", "close": 11.35, "volume": 96397.0}, {"date": "2024-09-09", "close": 11.37, "volume": 166078.0}, {"date": "2024-09-10", "close": 11.39, "volume": 107929.0}, {"date": "2024-09-11", "close": 11.46, "volume": 155524.0}, {"date": "2024-09-12", "close": 11.46, "volume": 362985.0}, {"date": "2024-09-13", "close": 11.55, "volume": 173783.0}, {"date": "2024-09-16", "close": 11.51, "volume": 230430.0}, {"date": "2024-09-17", "close": 11.57, "volume": 262812.0}, {"date": "2024-09-18", "close": 11.59, "volume": 166952.0}, {"date": "2024-09-19", "close": 11.6, "volume": 176875.0}, {"date": "2024-09-20", "close": 11.56, "volume": 187949.0}, {"date": "2024-09-23", "close": 11.54, "volume": 185220.0}, {"date": "2024-09-24", "close": 11.55, "volume": 114138.0}, {"date": "2024-09-25", "close": 11.5, "volume": 235571.0}, {"date": "2024-09-26", "close": 11.53, "volume": 189199.0}, {"date": "2024-09-27", "close": 11.54, "volume": 162662.0}, {"date": "2024-09-30", "close": 11.52, "volume": 256417.0}, {"date": "2024-10-01", "close": 11.6, "volume": 142065.0}, {"date": "2024-10-02", "close": 11.59, "volume": 189190.0}, {"date": "2024-10-03", "close": 11.55, "volume": 172107.0}, {"date": "2024-10-04", "close": 11.51, "volume": 170976.0}, {"date": "2024-10-07", "close": 11.53, "volume": 222116.0}, {"date": "2024-10-08", "close": 11.53, "volume": 182627.0}, {"date": "2024-10-09", "close": 11.52, "volume": 148286.0}, {"date": "2024-10-10", "close": 11.48, "volume": 161843.0}, {"date": "2024-10-11", "close": 11.5, "volume": 248699.0}, {"date": "2024-10-14", "close": 11.44, "volume": 200527.0}, {"date": "2024-10-15", "close": 11.4, "volume": 121511.0}, {"date": "2024-10-16", "close": 11.41, "volume": 128073.0}, {"date": "2024-10-17", "close": 11.41, "volume": 283592.0}, {"date": "2024-10-18", "close": 11.42, "volume": 149537.0}, {"date": "2024-10-21", "close": 11.37, "volume": 164442.0}, {"date": "2024-10-22", "close": 11.35, "volume": 143792.0}, {"date": "2024-10-23", "close": 11.2, "volume": 172857.0}, {"date": "2024-10-24", "close": 11.18, "volume": 181372.0}, {"date": "2024-10-25", "close": 11.26, "volume": 194543.0}, {"date": "2024-10-28", "close": 11.13, "volume": 273130.0}, {"date": "2024-10-29", "close": 11.02, "volume": 438650.0}, {"date": "2024-10-30", "close": 11.11, "volume": 228447.0}, {"date": "2024-10-31", "close": 11.08, "volume": 296021.0}, {"date": "2024-11-01", "close": 11.08, "volume": 343577.0}, {"date": "2024-11-04", "close": 11.06, "volume": 302538.0}, {"date": "2024-11-05", "close": 11.07, "volume": 347857.0}, {"date": "2024-11-06", "close": 10.99, "volume": 370754.0}, {"date": "2024-11-07", "close": 11.12, "volume": 262029.0}, {"date": "2024-11-08", "close": 11.18, "volume": 267273.0}, {"date": "2024-11-11", "close": 11.17, "volume": 195128.0}, {"date": "2024-11-12", "close": 11.12, "volume": 312046.0}, {"date": "2024-11-13", "close": 11.12, "volume": 402611.0}, {"date": "2024-11-14", "close": 11.13, "volume": 318772.0}, {"date": "2024-11-15", "close": 11.03, "volume": 219030.0}, {"date": "2024-11-18", "close": 11.0, "volume": 229045.0}, {"date": "2024-11-19", "close": 11.0, "volume": 661674.0}, {"date": "2024-11-20", "close": 10.94, "volume": 231195.0}, {"date": "2024-11-21", "close": 10.97, "volume": 240349.0}, {"date": "2024-11-22", "close": 11.04, "volume": 332115.0}, {"date": "2024-11-25", "close": 11.11, "volume": 387733.0}, {"date": "2024-11-26", "close": 11.095, "volume": 195337.0}, {"date": "2024-11-27", "close": 11.26, "volume": 331501.0}, {"date": "2024-11-29", "close": 11.35, "volume": 147395.0}, {"date": "2024-12-02", "close": 11.26, "volume": 493610.0}, {"date": "2024-12-03", "close": 11.32, "volume": 224246.0}, {"date": "2024-12-04", "close": 11.3, "volume": 254565.0}, {"date": "2024-12-05", "close": 11.26, "volume": 393909.0}, {"date": "2024-12-06", "close": 11.35, "volume": 316707.0}, {"date": "2024-12-09", "close": 11.38, "volume": 437964.0}, {"date": "2024-12-10", "close": 11.4, "volume": 151405.0}, {"date": "2024-12-11", "close": 11.4, "volume": 405803.0}, {"date": "2024-12-12", "close": 11.28, "volume": 283969.0}, {"date": "2024-12-13", "close": 11.19, "volume": 294484.0}, {"date": "2024-12-16", "close": 11.07, "volume": 350300.0}, {"date": "2024-12-17", "close": 10.95, "volume": 543388.0}, {"date": "2024-12-18", "close": 10.82, "volume": 776837.0}, {"date": "2024-12-19", "close": 10.625, "volume": 654699.0}, {"date": "2024-12-20", "close": 10.6, "volume": 800459.0}, {"date": "2024-12-23", "close": 10.55, "volume": 548694.0}, {"date": "2024-12-24", "close": 10.6, "volume": 279811.0}, {"date": "2024-12-26", "close": 10.6, "volume": 514116.0}, {"date": "2024-12-27", "close": 10.55, "volume": 594716.0}, {"date": "2024-12-30", "close": 10.59, "volume": 865163.0}, {"date": "2024-12-31", "close": 10.63, "volume": 843108.0}, {"date": "2025-01-02", "close": 10.72, "volume": 279922.0}, {"date": "2025-01-03", "close": 10.76, "volume": 261916.0}, {"date": "2025-01-06", "close": 10.75, "volume": 206571.0}, {"date": "2025-01-07", "close": 10.74, "volume": 353442.0}, {"date": "2025-01-08", "close": 10.71, "volume": 236087.0}, {"date": "2025-01-10", "close": 10.63, "volume": 301089.0}, {"date": "2025-01-13", "close": 10.55, "volume": 369751.0}, {"date": "2025-01-14", "close": 10.545, "volume": 352903.0}, {"date": "2025-01-15", "close": 10.63, "volume": 486331.0}, {"date": "2025-01-16", "close": 10.61, "volume": 233285.0}, {"date": "2025-01-17", "close": 10.64, "volume": 234669.0}, {"date": "2025-01-21", "close": 10.73, "volume": 276004.0}, {"date": "2025-01-22", "close": 10.73, "volume": 412503.0}, {"date": "2025-01-23", "close": 10.71, "volume": 184353.0}, {"date": "2025-01-24", "close": 10.75, "volume": 263642.0}, {"date": "2025-01-27", "close": 10.75, "volume": 183909.0}, {"date": "2025-01-28", "close": 10.8, "volume": 454424.0}, {"date": "2025-01-29", "close": 10.79, "volume": 103257.0}, {"date": "2025-01-30", "close": 10.8406, "volume": 76410.0}, {"date": "2025-01-31", "close": 10.85, "volume": 199485.0}, {"date": "2025-02-03", "close": 10.88, "volume": 271326.0}, {"date": "2025-02-04", "close": 10.91, "volume": 399381.0}, {"date": "2025-02-05", "close": 11.0, "volume": 320178.0}, {"date": "2025-02-06", "close": 10.95, "volume": 344399.0}, {"date": "2025-02-07", "close": 10.96, "volume": 197816.0}, {"date": "2025-02-10", "close": 10.99, "volume": 165736.0}, {"date": "2025-02-11", "close": 10.96, "volume": 185589.0}, {"date": "2025-02-12", "close": 10.87, "volume": 310742.0}, {"date": "2025-02-13", "close": 10.9, "volume": 123618.0}, {"date": "2025-02-14", "close": 10.95, "volume": 87242.0}, {"date": "2025-02-18", "close": 10.94, "volume": 100309.0}, {"date": "2025-02-19", "close": 11.0, "volume": 227450.0}, {"date": "2025-02-20", "close": 11.03, "volume": 319160.0}, {"date": "2025-02-21", "close": 11.01, "volume": 122751.0}, {"date": "2025-02-24", "close": 10.98, "volume": 96613.0}, {"date": "2025-02-25", "close": 11.05, "volume": 181734.0}, {"date": "2025-02-26", "close": 11.07, "volume": 147228.0}, {"date": "2025-02-27", "close": 11.03, "volume": 153955.0}, {"date": "2025-02-28", "close": 11.13, "volume": 155823.0}, {"date": "2025-03-03", "close": 11.07, "volume": 182725.0}, {"date": "2025-03-04", "close": 11.0, "volume": 200626.0}, {"date": "2025-03-05", "close": 11.03, "volume": 332843.0}, {"date": "2025-03-06", "close": 11.02, "volume": 115191.0}, {"date": "2025-03-07", "close": 10.92, "volume": 140270.0}, {"date": "2025-03-10", "close": 10.91, "volume": 157081.0}, {"date": "2025-03-11", "close": 10.87, "volume": 187774.0}, {"date": "2025-03-12", "close": 10.86, "volume": 251141.0}, {"date": "2025-03-13", "close": 10.77, "volume": 288933.0}, {"date": "2025-03-14", "close": 10.75, "volume": 191365.0}, {"date": "2025-03-17", "close": 10.73, "volume": 199388.0}, {"date": "2025-03-18", "close": 10.67, "volume": 376159.0}, {"date": "2025-03-19", "close": 10.65, "volume": 219309.0}, {"date": "2025-03-20", "close": 10.7, "volume": 122343.0}, {"date": "2025-03-21", "close": 10.76, "volume": 192661.0}, {"date": "2025-03-24", "close": 10.76, "volume": 354216.0}, {"date": "2025-03-25", "close": 10.77, "volume": 241432.0}, {"date": "2025-03-26", "close": 10.65, "volume": 177525.0}, {"date": "2025-03-27", "close": 10.66, "volume": 169525.0}, {"date": "2025-03-28", "close": 10.69, "volume": 214463.0}, {"date": "2025-03-31", "close": 10.71, "volume": 208231.0}, {"date": "2025-04-01", "close": 10.83, "volume": 260446.0}, {"date": "2025-04-02", "close": 10.81, "volume": 276504.0}, {"date": "2025-04-03", "close": 10.88, "volume": 260451.0}, {"date": "2025-04-04", "close": 10.77, "volume": 366631.0}, {"date": "2025-04-07", "close": 10.58, "volume": 508292.0}, {"date": "2025-04-08", "close": 10.16, "volume": 445658.0}, {"date": "2025-04-09", "close": 10.43, "volume": 667327.0}, {"date": "2025-04-10", "close": 10.09, "volume": 478544.0}, {"date": "2025-04-11", "close": 10.25, "volume": 318127.0}, {"date": "2025-04-14", "close": 10.37, "volume": 191904.0}, {"date": "2025-04-15", "close": 10.36, "volume": 183455.0}, {"date": "2025-04-16", "close": 10.24, "volume": 214172.0}, {"date": "2025-04-17", "close": 10.28, "volume": 173065.0}, {"date": "2025-04-21", "close": 10.18, "volume": 172976.0}, {"date": "2025-04-22", "close": 10.24, "volume": 156263.0}, {"date": "2025-04-23", "close": 10.25, "volume": 123876.0}, {"date": "2025-04-24", "close": 10.42, "volume": 149704.0}, {"date": "2025-04-25", "close": 10.45, "volume": 122472.0}, {"date": "2025-04-28", "close": 10.39, "volume": 150601.0}, {"date": "2025-04-29", "close": 10.48, "volume": 97271.0}, {"date": "2025-04-30", "close": 10.55, "volume": 144723.0}, {"date": "2025-05-01", "close": 10.63, "volume": 220879.0}, {"date": "2025-05-02", "close": 10.62, "volume": 190870.0}, {"date": "2025-05-05", "close": 10.58, "volume": 106245.0}, {"date": "2025-05-06", "close": 10.57, "volume": 126151.0}, {"date": "2025-05-07", "close": 10.55, "volume": 203923.0}, {"date": "2025-05-08", "close": 10.56, "volume": 137024.0}, {"date": "2025-05-09", "close": 10.57, "volume": 50403.0}, {"date": "2025-05-12", "close": 10.53, "volume": 182298.0}, {"date": "2025-05-13", "close": 10.55, "volume": 144904.0}, {"date": "2025-05-14", "close": 10.48, "volume": 179028.0}, {"date": "2025-05-15", "close": 10.53, "volume": 161750.0}, {"date": "2025-05-16", "close": 10.49, "volume": 145682.0}, {"date": "2025-05-19", "close": 10.44, "volume": 93517.0}, {"date": "2025-05-20", "close": 10.42, "volume": 239685.0}, {"date": "2025-05-21", "close": 10.29, "volume": 262215.0}, {"date": "2025-05-22", "close": 10.29, "volume": 270533.0}, {"date": "2025-05-23", "close": 10.25, "volume": 223990.0}, {"date": "2025-05-27", "close": 10.35, "volume": 166107.0}, {"date": "2025-05-28", "close": 10.29, "volume": 207544.0}, {"date": "2025-05-29", "close": 10.32, "volume": 149377.0}, {"date": "2025-05-30", "close": 10.34, "volume": 127396.0}, {"date": "2025-06-02", "close": 10.34, "volume": 234448.0}, {"date": "2025-06-03", "close": 10.34, "volume": 250264.0}, {"date": "2025-06-04", "close": 10.35, "volume": 206083.0}, {"date": "2025-06-05", "close": 10.32, "volume": 212297.0}, {"date": "2025-06-06", "close": 10.3, "volume": 267949.0}, {"date": "2025-06-09", "close": 10.27, "volume": 329036.0}, {"date": "2025-06-10", "close": 10.28, "volume": 524441.0}, {"date": "2025-06-11", "close": 10.35, "volume": 281263.0}, {"date": "2025-06-12", "close": 10.35, "volume": 224113.0}, {"date": "2025-06-13", "close": 10.29, "volume": 173176.0}, {"date": "2025-06-16", "close": 10.26, "volume": 130238.0}, {"date": "2025-06-17", "close": 10.3, "volume": 88644.0}, {"date": "2025-06-18", "close": 10.29, "volume": 219984.0}, {"date": "2025-06-20", "close": 10.25, "volume": 497795.0}, {"date": "2025-06-23", "close": 10.25, "volume": 164258.0}, {"date": "2025-06-24", "close": 10.31, "volume": 212819.0}, {"date": "2025-06-25", "close": 10.29, "volume": 218101.0}, {"date": "2025-06-26", "close": 10.35, "volume": 349366.0}, {"date": "2025-06-27", "close": 10.35, "volume": 231512.0}, {"date": "2025-06-30", "close": 10.35, "volume": 425652.0}, {"date": "2025-07-01", "close": 10.36, "volume": 206117.0}, {"date": "2025-07-02", "close": 10.38, "volume": 178474.0}, {"date": "2025-07-03", "close": 10.4, "volume": 216134.0}, {"date": "2025-07-07", "close": 10.37, "volume": 294107.0}, {"date": "2025-07-08", "close": 10.33, "volume": 170336.0}, {"date": "2025-07-09", "close": 10.35, "volume": 194133.0}, {"date": "2025-07-10", "close": 10.35, "volume": 202921.0}, {"date": "2025-07-11", "close": 10.32, "volume": 252957.0}, {"date": "2025-07-14", "close": 10.34, "volume": 253873.0}, {"date": "2025-07-15", "close": 10.25, "volume": 219901.0}, {"date": "2025-07-16", "close": 10.15, "volume": 386309.0}, {"date": "2025-07-17", "close": 10.19, "volume": 267204.0}, {"date": "2025-07-18", "close": 10.1, "volume": 231997.0}, {"date": "2025-07-21", "close": 10.09, "volume": 376441.0}, {"date": "2025-07-22", "close": 10.05, "volume": 219365.0}, {"date": "2025-07-23", "close": 10.02, "volume": 332480.0}, {"date": "2025-07-24", "close": 10.06, "volume": 275794.0}, {"date": "2025-07-25", "close": 10.08, "volume": 195527.0}, {"date": "2025-07-28", "close": 10.06, "volume": 114406.0}, {"date": "2025-07-29", "close": 10.05, "volume": 169923.0}, {"date": "2025-07-30", "close": 10.04, "volume": 229423.0}, {"date": "2025-07-31", "close": 10.06, "volume": 246302.0}, {"date": "2025-08-01", "close": 10.16, "volume": 534291.0}, {"date": "2025-08-04", "close": 10.19, "volume": 460619.0}, {"date": "2025-08-05", "close": 10.21, "volume": 382427.0}, {"date": "2025-08-06", "close": 10.29, "volume": 321825.0}, {"date": "2025-08-07", "close": 10.31, "volume": 295304.0}, {"date": "2025-08-08", "close": 10.32, "volume": 206146.0}, {"date": "2025-08-11", "close": 10.29, "volume": 150866.0}, {"date": "2025-08-12", "close": 10.3, "volume": 343928.0}, {"date": "2025-08-13", "close": 10.35, "volume": 279609.0}, {"date": "2025-08-14", "close": 10.33, "volume": 177443.0}, {"date": "2025-08-15", "close": 10.27, "volume": 156808.0}, {"date": "2025-08-18", "close": 10.2, "volume": 243893.0}, {"date": "2025-08-19", "close": 10.18, "volume": 170434.0}, {"date": "2025-08-20", "close": 10.11, "volume": 153150.0}, {"date": "2025-08-21", "close": 10.12, "volume": 199976.0}, {"date": "2025-08-22", "close": 10.18, "volume": 275895.0}, {"date": "2025-08-25", "close": 10.18, "volume": 214785.0}, {"date": "2025-08-26", "close": 10.18, "volume": 224957.0}, {"date": "2025-08-27", "close": 10.2, "volume": 273221.0}, {"date": "2025-08-28", "close": 10.22, "volume": 335647.0}, {"date": "2025-08-29", "close": 10.3, "volume": 405138.0}, {"date": "2025-09-02", "close": 10.29, "volume": 275981.0}, {"date": "2025-09-03", "close": 10.33, "volume": 443975.0}, {"date": "2025-09-04", "close": 10.35, "volume": 250068.0}, {"date": "2025-09-05", "close": 10.45, "volume": 360224.0}, {"date": "2025-09-08", "close": 10.6, "volume": 232506.0}, {"date": "2025-09-09", "close": 10.64, "volume": 270270.0}, {"date": "2025-09-10", "close": 10.8, "volume": 363176.0}, {"date": "2025-09-11", "close": 10.82, "volume": 262022.0}, {"date": "2025-09-12", "close": 10.82, "volume": 213042.0}, {"date": "2025-09-15", "close": 10.78, "volume": 119610.0}, {"date": "2025-09-16", "close": 10.77, "volume": 206925.0}, {"date": "2025-09-17", "close": 10.82, "volume": 289501.0}, {"date": "2025-09-18", "close": 10.84, "volume": 394305.0}, {"date": "2025-09-19", "close": 10.8, "volume": 206985.0}, {"date": "2025-09-22", "close": 10.82, "volume": 251902.0}, {"date": "2025-09-23", "close": 10.78, "volume": 146962.0}, {"date": "2025-09-24", "close": 10.69, "volume": 237621.0}, {"date": "2025-09-25", "close": 10.68, "volume": 250702.0}, {"date": "2025-09-26", "close": 10.73, "volume": 227082.0}, {"date": "2025-09-29", "close": 10.82, "volume": 246579.0}, {"date": "2025-09-30", "close": 10.85, "volume": 177497.0}, {"date": "2025-10-01", "close": 10.79, "volume": 251380.0}, {"date": "2025-10-02", "close": 10.84, "volume": 185412.0}, {"date": "2025-10-03", "close": 10.85, "volume": 132898.0}, {"date": "2025-10-06", "close": 10.75, "volume": 489523.0}, {"date": "2025-10-07", "close": 10.71, "volume": 146670.0}, {"date": "2025-10-08", "close": 10.83, "volume": 271017.0}, {"date": "2025-10-09", "close": 10.74, "volume": 333174.0}, {"date": "2025-10-10", "close": 10.75, "volume": 245750.0}, {"date": "2025-10-13", "close": 10.81, "volume": 321327.0}, {"date": "2025-10-14", "close": 10.79, "volume": 355181.0}, {"date": "2025-10-15", "close": 10.79, "volume": 210177.0}, {"date": "2025-10-16", "close": 10.7, "volume": 565654.0}, {"date": "2025-10-17", "close": 10.68, "volume": 342755.0}, {"date": "2025-10-20", "close": 10.78, "volume": 284105.0}, {"date": "2025-10-21", "close": 10.77, "volume": 201309.0}, {"date": "2025-10-22", "close": 10.79, "volume": 144616.0}, {"date": "2025-10-23", "close": 10.83, "volume": 213308.0}, {"date": "2025-10-24", "close": 10.86, "volume": 158495.0}, {"date": "2025-10-27", "close": 10.86, "volume": 271846.0}, {"date": "2025-10-28", "close": 10.92, "volume": 227135.0}, {"date": "2025-10-29", "close": 10.91, "volume": 328072.0}, {"date": "2025-10-30", "close": 10.88, "volume": 154305.0}, {"date": "2025-10-31", "close": 10.87, "volume": 293168.0}, {"date": "2025-11-03", "close": 10.83, "volume": 278690.0}, {"date": "2025-11-04", "close": 10.84, "volume": 277094.0}, {"date": "2025-11-05", "close": 10.77, "volume": 197213.0}, {"date": "2025-11-06", "close": 10.8, "volume": 176918.0}, {"date": "2025-11-07", "close": 10.82, "volume": 235416.0}, {"date": "2025-11-10", "close": 10.85, "volume": 278214.0}, {"date": "2025-11-11", "close": 10.83, "volume": 359944.0}, {"date": "2025-11-12", "close": 10.8, "volume": 229885.0}, {"date": "2025-11-13", "close": 10.8, "volume": 279638.0}, {"date": "2025-11-14", "close": 10.73, "volume": 184997.0}, {"date": "2025-11-17", "close": 10.75, "volume": 430049.0}, {"date": "2025-11-18", "close": 10.69, "volume": 208951.0}, {"date": "2025-11-19", "close": 10.69, "volume": 238598.0}, {"date": "2025-11-20", "close": 10.65, "volume": 157519.0}, {"date": "2025-11-21", "close": 10.65, "volume": 220737.0}, {"date": "2025-11-24", "close": 10.74, "volume": 316161.0}, {"date": "2025-11-25", "close": 10.75, "volume": 295816.0}, {"date": "2025-11-26", "close": 10.71, "volume": 382589.0}, {"date": "2025-11-28", "close": 10.71, "volume": 266586.0}, {"date": "2025-12-01", "close": 10.63, "volume": 241351.0}, {"date": "2025-12-02", "close": 10.61, "volume": 316569.0}, {"date": "2025-12-03", "close": 10.69, "volume": 548397.0}, {"date": "2025-12-04", "close": 10.7, "volume": 417227.0}, {"date": "2025-12-05", "close": 10.69, "volume": 399558.0}, {"date": "2025-12-08", "close": 10.63, "volume": 514937.0}, {"date": "2025-12-09", "close": 10.71, "volume": 457492.0}, {"date": "2025-12-10", "close": 10.7, "volume": 250942.0}, {"date": "2025-12-11", "close": 10.68, "volume": 293044.0}, {"date": "2025-12-12", "close": 10.65, "volume": 581731.0}, {"date": "2025-12-15", "close": 10.66, "volume": 375699.0}, {"date": "2025-12-16", "close": 10.7, "volume": 371899.0}, {"date": "2025-12-17", "close": 10.71, "volume": 355566.0}, {"date": "2025-12-18", "close": 10.76, "volume": 448774.0}, {"date": "2025-12-19", "close": 10.75, "volume": 260693.0}, {"date": "2025-12-22", "close": 10.58, "volume": 499953.0}, {"date": "2025-12-23", "close": 10.57, "volume": 651652.0}, {"date": "2025-12-24", "close": 10.57, "volume": 310372.0}, {"date": "2025-12-26", "close": 10.57, "volume": 305946.0}, {"date": "2025-12-29", "close": 10.56, "volume": 703948.0}, {"date": "2025-12-30", "close": 10.58, "volume": 542597.0}, {"date": "2025-12-31", "close": 10.6, "volume": 455261.0}, {"date": "2026-01-02", "close": 10.69, "volume": 273623.0}, {"date": "2026-01-05", "close": 10.65, "volume": 147094.0}, {"date": "2026-01-06", "close": 10.68, "volume": 146353.0}, {"date": "2026-01-07", "close": 10.75, "volume": 289129.0}, {"date": "2026-01-08", "close": 10.78, "volume": 206109.0}, {"date": "2026-01-09", "close": 10.85, "volume": 463944.0}, {"date": "2026-01-12", "close": 10.85, "volume": 280975.0}, {"date": "2026-01-13", "close": 10.86, "volume": 259215.0}, {"date": "2026-01-14", "close": 10.86, "volume": 223811.0}, {"date": "2026-01-15", "close": 10.845, "volume": 175038.0}, {"date": "2026-01-16", "close": 10.84, "volume": 159112.0}, {"date": "2026-01-20", "close": 10.75, "volume": 263475.0}, {"date": "2026-01-21", "close": 10.93, "volume": 208048.0}, {"date": "2026-01-22", "close": 10.9, "volume": 450605.0}, {"date": "2026-01-23", "close": 10.86, "volume": 161974.0}, {"date": "2026-01-26", "close": 10.86, "volume": 325782.0}, {"date": "2026-01-27", "close": 10.87, "volume": 596980.0}, {"date": "2026-01-28", "close": 10.99, "volume": 259633.0}, {"date": "2026-01-29", "close": 10.99, "volume": 386329.0}, {"date": "2026-01-30", "close": 11.02, "volume": 185383.0}, {"date": "2026-02-02", "close": 10.99, "volume": 365473.0}, {"date": "2026-02-03", "close": 10.99, "volume": 271841.0}, {"date": "2026-02-04", "close": 10.93, "volume": 487564.0}, {"date": "2026-02-05", "close": 10.9, "volume": 278341.0}, {"date": "2026-02-06", "close": 10.84, "volume": 133974.0}, {"date": "2026-02-09", "close": 10.88, "volume": 280917.0}, {"date": "2026-02-10", "close": 10.84, "volume": 259788.0}, {"date": "2026-02-11", "close": 10.77, "volume": 297044.0}, {"date": "2026-02-12", "close": 10.85, "volume": 214025.0}, {"date": "2026-02-13", "close": 10.78, "volume": 295216.0}, {"date": "2026-02-17", "close": 10.79, "volume": 194675.0}, {"date": "2026-02-18", "close": 10.86, "volume": 143131.0}, {"date": "2026-02-19", "close": 10.89, "volume": 266703.0}, {"date": "2026-02-20", "close": 10.9, "volume": 215155.0}, {"date": "2026-02-23", "close": 10.93, "volume": 295226.0}, {"date": "2026-02-24", "close": 10.923, "volume": 184871.0}, {"date": "2026-02-25", "close": 10.92, "volume": 277221.0}, {"date": "2026-02-26", "close": 10.9, "volume": 171040.0}, {"date": "2026-02-27", "close": 10.9, "volume": 226385.0}, {"date": "2026-03-02", "close": 11.01, "volume": 367695.0}, {"date": "2026-03-03", "close": 10.93, "volume": 379470.0}, {"date": "2026-03-04", "close": 10.93, "volume": 416072.0}, {"date": "2026-03-05", "close": 10.88, "volume": 376900.0}, {"date": "2026-03-06", "close": 10.83, "volume": 377265.0}, {"date": "2026-03-09", "close": 10.8, "volume": 272528.0}, {"date": "2026-03-10", "close": 10.84, "volume": 251422.0}, {"date": "2026-03-11", "close": 10.78, "volume": 215112.0}, {"date": "2026-03-12", "close": 10.75, "volume": 205499.0}, {"date": "2026-03-13", "close": 10.71, "volume": 176353.0}, {"date": "2026-03-16", "close": 10.74, "volume": 150330.0}, {"date": "2026-03-17", "close": 10.74, "volume": 210712.0}, {"date": "2026-03-18", "close": 10.72, "volume": 174056.0}, {"date": "2026-03-19", "close": 10.69, "volume": 169304.0}, {"date": "2026-03-20", "close": 10.64, "volume": 264527.0}, {"date": "2026-03-23", "close": 10.625, "volume": 276715.0}, {"date": "2026-03-24", "close": 10.47, "volume": 441265.0}, {"date": "2026-03-25", "close": 10.55, "volume": 368418.0}, {"date": "2026-03-26", "close": 10.4, "volume": 261812.0}, {"date": "2026-03-27", "close": 10.27, "volume": 329999.0}, {"date": "2026-03-30", "close": 10.24, "volume": 416061.0}, {"date": "2026-03-31", "close": 10.4, "volume": 330754.0}, {"date": "2026-04-01", "close": 10.46, "volume": 291793.0}, {"date": "2026-04-02", "close": 10.47, "volume": 315172.0}, {"date": "2026-04-06", "close": 10.4, "volume": 281957.0}, {"date": "2026-04-07", "close": 10.49, "volume": 397638.0}, {"date": "2026-04-08", "close": 10.72, "volume": 303453.0}, {"date": "2026-04-09", "close": 10.69, "volume": 254532.0}, {"date": "2026-04-10", "close": 10.81, "volume": 292644.0}, {"date": "2026-04-13", "close": 10.82, "volume": 179082.0}, {"date": "2026-04-14", "close": 10.77, "volume": 247974.0}, {"date": "2026-04-15", "close": 10.71, "volume": 233474.0}, {"date": "2026-04-16", "close": 10.71, "volume": 279541.0}, {"date": "2026-04-17", "close": 10.81, "volume": 182142.0}, {"date": "2026-04-20", "close": 10.84, "volume": 300159.0}, {"date": "2026-04-21", "close": 10.82, "volume": 196643.0}, {"date": "2026-04-22", "close": 10.82, "volume": 172996.0}, {"date": "2026-04-23", "close": 10.84, "volume": 178926.0}, {"date": "2026-04-24", "close": 10.83, "volume": 190965.0}, {"date": "2026-04-27", "close": 10.82, "volume": 195187.0}, {"date": "2026-04-28", "close": 10.81, "volume": 154742.0}, {"date": "2026-04-29", "close": 10.79, "volume": 129623.0}, {"date": "2026-04-30", "close": 10.82, "volume": 235368.0}, {"date": "2026-05-01", "close": 10.79, "volume": 289332.0}, {"date": "2026-05-04", "close": 10.74, "volume": 412003.0}, {"date": "2026-05-05", "close": 10.78, "volume": 152112.0}, {"date": "2026-05-06", "close": 10.84, "volume": 309890.0}, {"date": "2026-05-07", "close": 10.85, "volume": 183600.0}, {"date": "2026-05-08", "close": 10.86, "volume": 302660.0}, {"date": "2026-05-11", "close": 10.85, "volume": 236173.0}, {"date": "2026-05-12", "close": 10.81, "volume": 208280.0}, {"date": "2026-05-13", "close": 10.81, "volume": 306188.0}, {"date": "2026-05-14", "close": 10.8, "volume": 168050.0}, {"date": "2026-05-15", "close": 10.61, "volume": 400774.0}, {"date": "2026-05-18", "close": 10.54, "volume": 401191.0}, {"date": "2026-05-19", "close": 10.49, "volume": 440003.0}, {"date": "2026-05-20", "close": 10.58, "volume": 263975.0}, {"date": "2026-05-21", "close": 10.56, "volume": 245180.0}, {"date": "2026-05-22", "close": 10.62, "volume": 161766.0}, {"date": "2026-05-26", "close": 10.71, "volume": 194423.0}, {"date": "2026-05-27", "close": 10.73, "volume": 211935.0}, {"date": "2026-05-28", "close": 10.78, "volume": 313649.0}, {"date": "2026-05-29", "close": 10.82, "volume": 328941.0}, {"date": "2026-06-01", "close": 10.77, "volume": 468349.0}, {"date": "2026-06-02", "close": 10.78, "volume": 402161.0}, {"date": "2026-06-03", "close": 10.76, "volume": 380686.0}, {"date": "2026-06-04", "close": 10.82, "volume": 359919.0}, {"date": "2026-06-05", "close": 10.76, "volume": 308699.0}, {"date": "2026-06-08", "close": 10.73, "volume": 369476.0}, {"date": "2026-06-09", "close": 10.84, "volume": 293378.0}, {"date": "2026-06-10", "close": 10.8, "volume": 545450.0}, {"date": "2026-06-11", "close": 10.81, "volume": 214119.0}, {"date": "2026-06-12", "close": 10.74, "volume": 404160.0}, {"date": "2026-06-15", "close": 10.75, "volume": 555698.0}, {"date": "2026-06-16", "close": 10.77, "volume": 242024.0}, {"date": "2026-06-17", "close": 10.76, "volume": 201258.0}, {"date": "2026-06-18", "close": 10.84, "volume": 390442.0}, {"date": "2026-06-22", "close": 10.85, "volume": 316967.0}, {"date": "2026-06-23", "close": 10.89, "volume": 267230.0}, {"date": "2026-06-24", "close": 10.88, "volume": 311485.0}, {"date": "2026-06-25", "close": 10.9, "volume": 217926.0}, {"date": "2026-06-26", "close": 10.98, "volume": 239396.0}, {"date": "2026-06-29", "close": 10.95, "volume": 382387.0}, {"date": "2026-06-30", "close": 10.99, "volume": 338383.0}, {"date": "2026-07-01", "close": 11.01, "volume": 441036.0}, {"date": "2026-07-02", "close": 11.04, "volume": 394870.0}, {"date": "2026-07-06", "close": 11.03, "volume": 198385.0}, {"date": "2026-07-07", "close": 10.98, "volume": 203436.0}, {"date": "2026-07-08", "close": 10.98, "volume": 356103.0}, {"date": "2026-07-09", "close": 10.97, "volume": 301570.0}, {"date": "2026-07-10", "close": 10.99, "volume": 278009.0}, {"date": "2026-07-13", "close": 10.97, "volume": 570223.0}, {"date": "2026-07-14", "close": 11.02, "volume": 418173.0}, {"date": "2026-07-15", "close": 10.97, "volume": 234318.0}, {"date": "2026-07-16", "close": 10.93, "volume": 273233.0}, {"date": "2026-07-17", "close": 10.85, "volume": 208056.0}, {"date": "2026-07-20", "close": 10.87, "volume": 217377.0}, {"date": "2026-07-21", "close": 10.85, "volume": 324107.0}, {"date": "2026-07-22", "close": 10.77, "volume": 331571.0}, {"date": "2026-07-23", "close": 10.7, "volume": 475148.0}, {"date": "2026-07-24", "close": 10.67, "volume": 247895.0}, {"date": "2026-07-27", "close": 10.65, "volume": 398342.0}, {"date": "2026-07-28", "close": 10.68, "volume": 501700.0}, {"date": "2026-07-29", "close": 10.67, "volume": 300562.0}, {"date": "2026-07-30", "close": 10.6, "volume": 360360.0}, {"date": "2026-07-31", "close": 10.58, "volume": 608874.0}, {"date": "2026-08-03", "close": 10.61, "volume": 462789.0}, {"date": "2026-08-04", "close": 10.71, "volume": 532904.0}, {"date": "2026-08-05", "close": 10.65, "volume": 274964.0}, {"date": "2026-08-06", "close": 10.62, "volume": 386760.0}, {"date": "2026-08-07", "close": 10.71, "volume": 367077.0}], "refreshing": true}