{"ticker": "MUJ", "overview": {"cik": "1053988", "ticker": "MUJ", "name": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335667", "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": "0001410368-26-066743", "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 NEW JERSEY QUALITY FUND, INC.", "accession": "0001193125-26-144959", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031780", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC [MUJ]", "accession": "0001193125-26-082638", "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": "0001410368-25-043383", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014327", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "accession": "0001193125-25-230170", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010189", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC [MUJ]", "accession": "0001193125-25-200989", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001934", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157959", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-06-11", "title": "BLACKROCK CLASSIFIED FUNDS", "accession": "0001193125-25-139223", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073486", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-07", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "accession": "0001193125-25-074479", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-070883", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-02-28", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC [MUJ]", "accession": "0001193125-25-042277", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-18", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-027424", "price_sensitive": false}, {"form": "N-CEN/A", "date": "2025-02-07", "title": "Form N-CEN/A", "accession": "0001752724-25-021239", "price_sensitive": false}, {"form": "8-K", "date": "2025-01-21", "title": "Material event", "accession": "0001193125-25-009187", "price_sensitive": true}]}, "description": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC. trades as MUJ on the NYSE and is registered in the United States. Privy Trades holds 63 insider filings for the company, from April 2004 to May 2022. Across those, 11 insiders disclosed 34 open-market purchases totalling $760.47K against 14 sales totalling $554.08K. The most recent filing on record is dated 7 November 2024.", "exchange": "NYSE", "stats": {"buy_n": 34, "buy_sum": 760469.2631, "sell_n": 14, "sell_sum": 554082.7878, "net": 206386.47529999993, "insiders": 11, "first_date": "2004-04-20", "last_date": "2022-05-12"}, "metrics": {"ticker": "MUJ", "has_prices": true, "as_of": "2026-08-07", "last": 12.29, "prev_close": 12.09, "change": 0.1999999999999993, "change_pct": 0.01654259718775842, "session_volume": 93656.0, "vwap_5": 12.096163815490987, "vwap_20": 12.120462859659973, "vwap_60": 12.202277173830124, "vwap_250": 11.89063227663545, "high_52w": 12.65, "low_52w": 11.41, "avg_volume_20": 79682.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-24-046257", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY 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 MUJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000114036124046257/0001140361-24-046257-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044945}, {"id": "0000899243-22-022120", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10248.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $10K into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322022120/0000899243-22-022120-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355345}, {"id": "0001140361-22-014271", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY 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 MUJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000114036122014271/0001140361-22-014271-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399985}, {"id": "0000899243-22-014717", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322014717/0000899243-22-014717-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399985}, {"id": "0000899243-22-014719", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322014719/0000899243-22-014719-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399985}, {"id": "0000899243-23-006144", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MUJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924323006144/0000899243-23-006144-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399985}, {"id": "0000899243-22-012924", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50336.6, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322012924/0000899243-22-012924-index.htm", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418705}, {"id": "0000899243-20-030495", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25023.816, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320030495/0000899243-20-030495-index.htm", "trade_date": "2020-11-03", "timestamp": "2020-11-03", "mins": 3154545}, {"id": "0000899243-20-009486", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 23838.6, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320009486/0000899243-20-009486-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477105}, {"id": "0000899243-20-009010", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 28693.194600000003, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320009010/0000899243-20-009010-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485745}, {"id": "0000899243-20-000682", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12251.305, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320000682/0000899243-20-000682-index.htm", "trade_date": "2020-01-03", "timestamp": "2020-01-03", "mins": 3593745}, {"id": "0001209191-19-000279", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 44362.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $44K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919119000279/0001209191-19-000279-index.htm", "trade_date": "2018-12-31", "timestamp": "2018-12-31", "mins": 4123665}, {"id": "0001209191-18-064369", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 37320.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $37K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064369/0001209191-18-064369-index.htm", "trade_date": "2018-12-27", "timestamp": "2018-12-27", "mins": 4129425}, {"id": "0001209191-18-064273", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 68208.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $68K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064273/0001209191-18-064273-index.htm", "trade_date": "2018-12-26", "timestamp": "2018-12-26", "mins": 4130865}, {"id": "0001209191-18-064278", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 37200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MUJ is selling \u2014 $37K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064278/0001209191-18-064278-index.htm", "trade_date": "2018-12-26", "timestamp": "2018-12-26", "mins": 4130865}, {"id": "0001209191-18-064146", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 61950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $62K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064146/0001209191-18-064146-index.htm", "trade_date": "2018-12-24", "timestamp": "2018-12-24", "mins": 4133745}, {"id": "0001209191-18-063396", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 44030.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $44K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118063396/0001209191-18-063396-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143825}, {"id": "0001209191-18-062673", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 35664.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $36K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118062673/0001209191-18-062673-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149585}, {"id": "0001209191-18-062430", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 42240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MUJ is selling \u2014 $42K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118062430/0001209191-18-062430-index.htm", "trade_date": "2018-12-12", "timestamp": "2018-12-12", "mins": 4151025}, {"id": "0001209191-18-060408", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 41724.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $42K of MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118060408/0001209191-18-060408-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169745}, {"id": "0001209191-18-054983", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13564.98, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118054983/0001209191-18-054983-index.htm", "trade_date": "2018-10-15", "timestamp": "2018-10-15", "mins": 4234545}, {"id": "0001209191-18-013307", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33538.62, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118013307/0001209191-18-013307-index.htm", "trade_date": "2018-02-22", "timestamp": "2018-02-22", "mins": 4572945}, {"id": "0001209191-18-012820", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13388.9, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118012820/0001209191-18-012820-index.htm", "trade_date": "2018-02-21", "timestamp": "2018-02-21", "mins": 4574385}, {"id": "0001209191-18-004199", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14080.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118004199/0001209191-18-004199-index.htm", "trade_date": "2018-01-18", "timestamp": "2018-01-18", "mins": 4623345}, {"id": "0001209191-17-030627", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14450.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117030627/0001209191-17-030627-index.htm", "trade_date": "2017-05-05", "timestamp": "2017-05-05", "mins": 4994865}, {"id": "0001209191-17-006196", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 28120.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117006196/0001209191-17-006196-index.htm", "trade_date": "2017-01-27", "timestamp": "2017-01-27", "mins": 5135985}, {"id": "0001209191-16-156985", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13780.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116156985/0001209191-16-156985-index.htm", "trade_date": "2016-12-28", "timestamp": "2016-12-28", "mins": 5179185}, {"id": "0001209191-16-156069", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13857.300000000001, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116156069/0001209191-16-156069-index.htm", "trade_date": "2016-12-19", "timestamp": "2016-12-19", "mins": 5192145}, {"id": "0001209191-16-154116", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6547.32, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116154116/0001209191-16-154116-index.htm", "trade_date": "2016-12-07", "timestamp": "2016-12-07", "mins": 5209425}, {"id": "0001209191-16-153863", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8298.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116153863/0001209191-16-153863-index.htm", "trade_date": "2016-12-06", "timestamp": "2016-12-06", "mins": 5210865}], "recent_buys": [{"id": "0000899243-22-022120", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10248.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $10K into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322022120/0000899243-22-022120-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355345}, {"id": "0000899243-22-012924", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50336.6, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322012924/0000899243-22-012924-index.htm", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418705}, {"id": "0000899243-20-030495", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 25023.816, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320030495/0000899243-20-030495-index.htm", "trade_date": "2020-11-03", "timestamp": "2020-11-03", "mins": 3154545}, {"id": "0000899243-20-009486", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 23838.6, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320009486/0000899243-20-009486-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477105}, {"id": "0000899243-20-009010", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 28693.194600000003, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320009010/0000899243-20-009010-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485745}, {"id": "0000899243-20-000682", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12251.305, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320000682/0000899243-20-000682-index.htm", "trade_date": "2020-01-03", "timestamp": "2020-01-03", "mins": 3593745}, {"id": "0001209191-18-054983", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13564.98, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118054983/0001209191-18-054983-index.htm", "trade_date": "2018-10-15", "timestamp": "2018-10-15", "mins": 4234545}, {"id": "0001209191-18-013307", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33538.62, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118013307/0001209191-18-013307-index.htm", "trade_date": "2018-02-22", "timestamp": "2018-02-22", "mins": 4572945}, {"id": "0001209191-18-012820", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13388.9, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118012820/0001209191-18-012820-index.htm", "trade_date": "2018-02-21", "timestamp": "2018-02-21", "mins": 4574385}, {"id": "0001209191-18-004199", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14080.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118004199/0001209191-18-004199-index.htm", "trade_date": "2018-01-18", "timestamp": "2018-01-18", "mins": 4623345}, {"id": "0001209191-17-030627", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14450.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying MUJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117030627/0001209191-17-030627-index.htm", "trade_date": "2017-05-05", "timestamp": "2017-05-05", "mins": 4994865}, {"id": "0001209191-17-006196", "src": "INSIDERS", "ticker": "MUJ", "cik": "1053988", "company": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 28120.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MUJ \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117006196/0001209191-17-006196-index.htm", "trade_date": "2017-01-27", "timestamp": "2017-01-27", "mins": 5135985}], "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 New Jersey Quality Fund, Inc. Common Stock", "new_value": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001053988", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001053988", "applied": 1, "detected_at": "2026-10-26T09:56:38.975426"}]}, "key_people": [{"who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 268397.2306, "sold": 344491.57, "net": -76094.3394, "trades": 16, "top_score": 41.1, "lean": "selling", "history": [{"action": "BUY", "amount": 50336.6, "date": "2022-03-29", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322012924/0000899243-22-012924-index.htm"}, {"action": "BUY", "amount": 25023.816, "date": "2020-11-03", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320030495/0000899243-20-030495-index.htm"}, {"action": "BUY", "amount": 23838.6, "date": "2020-03-24", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320009486/0000899243-20-009486-index.htm"}, {"action": "BUY", "amount": 28693.194600000003, "date": "2020-03-18", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320009010/0000899243-20-009010-index.htm"}, {"action": "SELL", "amount": 44362.5, "date": "2018-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919119000279/0001209191-19-000279-index.htm"}, {"action": "SELL", "amount": 37320.0, "date": "2018-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064369/0001209191-18-064369-index.htm"}, {"action": "SELL", "amount": 37200.0, "date": "2018-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064278/0001209191-18-064278-index.htm"}, {"action": "SELL", "amount": 61950.0, "date": "2018-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064146/0001209191-18-064146-index.htm"}, {"action": "SELL", "amount": 44030.0, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118063396/0001209191-18-063396-index.htm"}, {"action": "SELL", "amount": 35664.2, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118062673/0001209191-18-062673-index.htm"}, {"action": "SELL", "amount": 42240.0, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118062430/0001209191-18-062430-index.htm"}, {"action": "SELL", "amount": 41724.87, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118060408/0001209191-18-060408-index.htm"}, {"action": "BUY", "amount": 33538.62, "date": "2018-02-22", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118013307/0001209191-18-013307-index.htm"}, {"action": "BUY", "amount": 13388.9, "date": "2018-02-21", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118012820/0001209191-18-012820-index.htm"}, {"action": "BUY", "amount": 49687.5, "date": "2015-07-22", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115062125/0001209191-15-062125-index.htm"}, {"action": "BUY", "amount": 43890.0, "date": "2015-06-26", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115057116/0001209191-15-057116-index.htm"}], "latest": {"action": "BUY", "amount": 50336.6, "date": "2022-03-29", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924322012924/0000899243-22-012924-index.htm"}}, {"who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 66650.0, "sold": 159033.1598, "net": -92383.1598, "trades": 3, "top_score": 42.6, "lean": "selling", "history": [{"action": "SELL", "amount": 68208.8, "date": "2018-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064273/0001209191-18-064273-index.htm"}, {"action": "SELL", "amount": 90824.35979999999, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116153864/0001209191-16-153864-index.htm"}, {"action": "BUY", "amount": 66650.0, "date": "2015-06-26", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115057109/0001209191-15-057109-index.htm"}], "latest": {"action": "SELL", "amount": 68208.8, "date": "2018-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118064273/0001209191-18-064273-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 185720.0875, "sold": 0, "net": 185720.0875, "trades": 4, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 3622.0800000000004, "date": "2016-07-22", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000114036116073200/0001140361-16-073200-index.htm"}, {"action": "BUY", "amount": 129930.9575, "date": "2015-06-02", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000114036124049496/0001140361-24-049496-index.htm"}, {"action": "BUY", "amount": 17913.050000000003, "date": "2011-02-25", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000093244011000520/0000932440-11-000520-index.htm"}, {"action": "BUY", "amount": 34254.0, "date": "2010-08-31", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000093244011000235/0000932440-11-000235-index.htm"}], "latest": {"action": "BUY", "amount": 3622.0800000000004, "date": "2016-07-22", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000114036116073200/0001140361-16-073200-index.htm"}}, {"who": "Timothy T. Browse", "who_key": "BROWSE TIMOTHY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 80070.0, "sold": 0, "net": 80070.0, "trades": 5, "top_score": 38.6, "lean": "buying", "history": [{"action": "BUY", "amount": 14450.0, "date": "2017-05-05", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117030627/0001209191-17-030627-index.htm"}, {"action": "BUY", "amount": 28120.0, "date": "2017-01-27", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117006196/0001209191-17-006196-index.htm"}, {"action": "BUY", "amount": 13780.0, "date": "2016-12-28", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116156985/0001209191-16-156985-index.htm"}, {"action": "BUY", "amount": 8298.0, "date": "2016-12-06", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116153863/0001209191-16-153863-index.htm"}, {"action": "BUY", "amount": 15422.0, "date": "2016-11-15", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116150469/0001209191-16-150469-index.htm"}], "latest": {"action": "BUY", "amount": 14450.0, "date": "2017-05-05", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919117030627/0001209191-17-030627-index.htm"}}, {"who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 50288.41, "sold": 28177.908, "net": 22110.502000000004, "trades": 5, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13857.300000000001, "date": "2016-12-19", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116156069/0001209191-16-156069-index.htm"}, {"action": "BUY", "amount": 6547.32, "date": "2016-12-07", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116154116/0001209191-16-154116-index.htm"}, {"action": "BUY", "amount": 5051.312, "date": "2016-10-28", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116147533/0001209191-16-147533-index.htm"}, {"action": "SELL", "amount": 28177.908, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116111426/0001209191-16-111426-index.htm"}, {"action": "BUY", "amount": 24832.478000000003, "date": "2015-06-29", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115057684/0001209191-15-057684-index.htm"}], "latest": {"action": "BUY", "amount": 13857.300000000001, "date": "2016-12-19", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919116156069/0001209191-16-156069-index.htm"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50249.285, "sold": 0, "net": 50249.285, "trades": 4, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 12251.305, "date": "2020-01-03", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320000682/0000899243-20-000682-index.htm"}, {"action": "BUY", "amount": 13564.98, "date": "2018-10-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118054983/0001209191-18-054983-index.htm"}, {"action": "BUY", "amount": 14080.0, "date": "2018-01-18", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919118004199/0001209191-18-004199-index.htm"}, {"action": "BUY", "amount": 10353.0, "date": "2011-11-16", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919111056521/0001209191-11-056521-index.htm"}], "latest": {"action": "BUY", "amount": 12251.305, "date": "2020-01-03", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000089924320000682/0000899243-20-000682-index.htm"}}, {"who": "John M. Loffredo", "who_key": "LOFFREDO JOHN M", "role": "Vice President & Portfolio Mgr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20006.25, "sold": 22380.15, "net": -2373.9000000000015, "trades": 2, "top_score": 35.9, "lean": "selling", "history": [{"action": "SELL", "amount": 22380.15, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000128769504000528/0001287695-04-000528-index.htm"}, {"action": "BUY", "amount": 20006.25, "date": "2004-04-20", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000108150504000002/0001081505-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 22380.15, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000128769504000528/0001287695-04-000528-index.htm"}}, {"who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 19835.0, "sold": 0, "net": 19835.0, "trades": 3, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6590.0, "date": "2015-09-16", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115071075/0001209191-15-071075-index.htm"}, {"action": "BUY", "amount": 6605.0, "date": "2015-07-06", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115060034/0001209191-15-060034-index.htm"}, {"action": "BUY", "amount": 6640.0, "date": "2015-07-02", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115059342/0001209191-15-059342-index.htm"}], "latest": {"action": "BUY", "amount": 6590.0, "date": "2015-09-16", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053988/000120919115071075/0001209191-15-071075-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335667", "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": "0001410368-26-066743", "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 NEW JERSEY QUALITY FUND, INC.", "accession": "0001193125-26-144959", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031780", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC [MUJ]", "accession": "0001193125-26-082638", "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": "0001410368-25-043383", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014327", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "accession": "0001193125-25-230170", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010189", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC [MUJ]", "accession": "0001193125-25-200989", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001934", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157959", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-06-11", "title": "BLACKROCK CLASSIFIED FUNDS", "accession": "0001193125-25-139223", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073486", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-07", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.", "accession": "0001193125-25-074479", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-070883", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-02-28", "title": "BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC [MUJ]", "accession": "0001193125-25-042277", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-18", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-027424", "price_sensitive": false}, {"form": "N-CEN/A", "date": "2025-02-07", "title": "Form N-CEN/A", "accession": "0001752724-25-021239", "price_sensitive": false}, {"form": "8-K", "date": "2025-01-21", "title": "Material event", "accession": "0001193125-25-009187", "price_sensitive": true}], "performance": {"ticker": "MUJ", "has_prices": true, "summary": {"n": 34, "avg": -0.15742982944194134, "win_rate": 0.08823529411764706, "best": 0.13063477460901565, "worst": -0.23948019801980203, "as_of": "2026-08-07"}, "buys": [{"who": "Romaglino Christian", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10248.0, "date": "2022-05-12", "score": 25.9, "ref_price": 12.93, "return": -0.04949729311678272}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50336.6, "date": "2022-03-29", "score": 40.1, "ref_price": 13.08, "return": -0.06039755351681964}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25023.816, "date": "2020-11-03", "score": 33.5, "ref_price": 13.52, "return": -0.09097633136094678}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23838.6, "date": "2020-03-24", "score": 40.1, "ref_price": 12.02, "return": 0.022462562396006622}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28693.194600000003, "date": "2020-03-18", "score": 27.7, "ref_price": 10.87, "return": 0.13063477460901565}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12251.305, "date": "2020-01-03", "score": 31.4, "ref_price": 14.41, "return": -0.14712005551700216}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13564.98, "date": "2018-10-15", "score": 34.1, "ref_price": 12.27, "return": 0.001629991850040715}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33538.62, "date": "2018-02-22", "score": 30.0, "ref_price": 13.31, "return": -0.07663410969196104}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13388.9, "date": "2018-02-21", "score": 24.5, "ref_price": 13.39, "return": -0.08215085884988808}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14080.0, "date": "2018-01-18", "score": 36.0, "ref_price": 14.11, "return": -0.1289865343727853}, {"who": "BROWSE TIMOTHY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14450.0, "date": "2017-05-05", "score": 27.4, "ref_price": 14.45, "return": -0.1494809688581315}, {"who": "BROWSE TIMOTHY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28120.0, "date": "2017-01-27", "score": 38.6, "ref_price": 14.07, "return": -0.1265103056147833}, {"who": "BROWSE TIMOTHY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13780.0, "date": "2016-12-28", "score": 32.9, "ref_price": 13.83, "return": -0.11135213304410709}, {"who": "OCONNOR WALTER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13857.300000000001, "date": "2016-12-19", "score": 37.6, "ref_price": 13.88, "return": -0.11455331412103757}, {"who": "OCONNOR WALTER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6547.32, "date": "2016-12-07", "score": 31.5, "ref_price": 14.14, "return": -0.13083451202263094}, {"who": "BROWSE TIMOTHY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8298.0, "date": "2016-12-06", "score": 29.8, "ref_price": 13.88, "return": -0.11455331412103757}, {"who": "BROWSE TIMOTHY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15422.0, "date": "2016-11-15", "score": 24.6, "ref_price": 14.05, "return": -0.12526690391459086}, {"who": "OCONNOR WALTER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5051.312, "date": "2016-10-28", "score": 34.4, "ref_price": 14.76, "return": -0.16734417344173447}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3622.0800000000004, "date": "2016-07-22", "score": 20.5, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6590.0, "date": "2015-09-16", "score": 28.0, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49687.5, "date": "2015-07-22", "score": 41.1, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6605.0, "date": "2015-07-06", "score": 35.6, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6640.0, "date": "2015-07-02", "score": 20.6, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "OCONNOR WALTER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24832.478000000003, "date": "2015-06-29", "score": 26.9, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "JAECKEL THEODORE R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 43890.0, "date": "2015-06-26", "score": 39.2, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "Hayes Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66650.0, "date": "2015-06-26", "score": 42.6, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 129930.9575, "date": "2015-06-02", "score": 48.2, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1436.0, "date": "2013-06-13", "score": 19.6, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10353.0, "date": "2011-11-16", "score": 27.7, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17913.050000000003, "date": "2011-02-25", "score": 42.8, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34254.0, "date": "2010-08-31", "score": 31.1, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "Brigade Leveraged Capital Structures Fund Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2010-02-23", "score": 14.0, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "Brigade Leveraged Capital Structures Fund Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7569.0, "date": "2010-02-23", "score": 23.7, "ref_price": 16.16, "return": -0.23948019801980203}, {"who": "LOFFREDO JOHN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Portfolio Mgr", "amount": 20006.25, "date": "2004-04-20", "score": 35.9, "ref_price": 16.16, "return": -0.23948019801980203}]}, "price_series": [{"date": "2016-08-01", "close": 16.16, "volume": 39006.0}, {"date": "2016-08-02", "close": 16.03, "volume": 87644.0}, {"date": "2016-08-03", "close": 16.2, "volume": 52292.0}, {"date": "2016-08-04", "close": 16.23, "volume": 39688.0}, {"date": "2016-08-05", "close": 16.2, "volume": 29814.0}, {"date": "2016-08-08", "close": 16.17, "volume": 36392.0}, {"date": "2016-08-09", "close": 16.08, "volume": 32641.0}, {"date": "2016-08-10", "close": 16.15, "volume": 43219.0}, {"date": "2016-08-11", "close": 16.05, "volume": 33352.0}, {"date": "2016-08-12", "close": 16.08, "volume": 33876.0}, {"date": "2016-08-15", "close": 15.94, "volume": 77445.0}, {"date": "2016-08-16", "close": 15.91, "volume": 97767.0}, {"date": "2016-08-17", "close": 16.02, "volume": 52638.0}, {"date": "2016-08-18", "close": 16.01, "volume": 32527.0}, {"date": "2016-08-19", "close": 16.0, "volume": 26517.0}, {"date": "2016-08-22", "close": 16.05, "volume": 26498.0}, {"date": "2016-08-23", "close": 16.03, "volume": 35690.0}, {"date": "2016-08-24", "close": 16.1, "volume": 27363.0}, {"date": "2016-08-25", "close": 16.11, "volume": 68041.0}, {"date": "2016-08-26", "close": 16.0799, "volume": 38427.0}, {"date": "2016-08-29", "close": 16.08, "volume": 34541.0}, {"date": "2016-08-30", "close": 16.14, "volume": 33125.0}, {"date": "2016-08-31", "close": 15.9, "volume": 72548.0}, {"date": "2016-09-01", "close": 16.0, "volume": 41641.0}, {"date": "2016-09-02", "close": 15.98, "volume": 39863.0}, {"date": "2016-09-06", "close": 16.13, "volume": 32155.0}, {"date": "2016-09-07", "close": 16.06, "volume": 30983.0}, {"date": "2016-09-08", "close": 15.9607, "volume": 35628.0}, {"date": "2016-09-09", "close": 15.63, "volume": 68065.0}, {"date": "2016-09-12", "close": 15.7, "volume": 58852.0}, {"date": "2016-09-13", "close": 15.58, "volume": 26342.0}, {"date": "2016-09-14", "close": 15.62, "volume": 39518.0}, {"date": "2016-09-15", "close": 15.44, "volume": 142047.0}, {"date": "2016-09-16", "close": 15.44, "volume": 49175.0}, {"date": "2016-09-19", "close": 15.36, "volume": 48396.0}, {"date": "2016-09-20", "close": 15.42, "volume": 40616.0}, {"date": "2016-09-21", "close": 15.57, "volume": 67962.0}, {"date": "2016-09-22", "close": 15.74, "volume": 43179.0}, {"date": "2016-09-23", "close": 15.69, "volume": 42210.0}, {"date": "2016-09-26", "close": 15.62, "volume": 37365.0}, {"date": "2016-09-27", "close": 15.64, "volume": 54550.0}, {"date": "2016-09-28", "close": 15.69, "volume": 36290.0}, {"date": "2016-09-29", "close": 15.59, "volume": 35911.0}, {"date": "2016-09-30", "close": 15.65, "volume": 71403.0}, {"date": "2016-10-03", "close": 15.65, "volume": 37339.0}, {"date": "2016-10-04", "close": 15.65, "volume": 64328.0}, {"date": "2016-10-05", "close": 15.5, "volume": 40183.0}, {"date": "2016-10-06", "close": 15.47, "volume": 51209.0}, {"date": "2016-10-07", "close": 15.48, "volume": 31726.0}, {"date": "2016-10-10", "close": 15.4301, "volume": 42443.0}, {"date": "2016-10-11", "close": 15.34, "volume": 31268.0}, {"date": "2016-10-12", "close": 15.14, "volume": 53463.0}, {"date": "2016-10-13", "close": 15.0001, "volume": 85218.0}, {"date": "2016-10-14", "close": 14.82, "volume": 143806.0}, {"date": "2016-10-17", "close": 14.63, "volume": 116836.0}, {"date": "2016-10-18", "close": 14.81, "volume": 45052.0}, {"date": "2016-10-19", "close": 15.05, "volume": 39264.0}, {"date": "2016-10-20", "close": 15.11, "volume": 60492.0}, {"date": "2016-10-21", "close": 15.11, "volume": 60932.0}, {"date": "2016-10-24", "close": 15.04, "volume": 54187.0}, {"date": "2016-10-25", "close": 15.17, "volume": 97639.0}, {"date": "2016-10-26", "close": 14.94, "volume": 40430.0}, {"date": "2016-10-27", "close": 14.82, "volume": 101942.0}, {"date": "2016-10-28", "close": 14.76, "volume": 98618.0}, {"date": "2016-10-31", "close": 14.86, "volume": 51053.0}, {"date": "2016-11-01", "close": 14.86, "volume": 65788.0}, {"date": "2016-11-02", "close": 14.93, "volume": 34898.0}, {"date": "2016-11-03", "close": 14.88, "volume": 19778.0}, {"date": "2016-11-04", "close": 14.93, "volume": 30186.0}, {"date": "2016-11-07", "close": 14.93, "volume": 26090.0}, {"date": "2016-11-08", "close": 14.95, "volume": 19764.0}, {"date": "2016-11-09", "close": 14.75, "volume": 121854.0}, {"date": "2016-11-10", "close": 14.34, "volume": 162245.0}, {"date": "2016-11-11", "close": 14.05, "volume": 111979.0}, {"date": "2016-11-14", "close": 13.95, "volume": 236262.0}, {"date": "2016-11-15", "close": 14.05, "volume": 112577.0}, {"date": "2016-11-16", "close": 13.96, "volume": 74399.0}, {"date": "2016-11-17", "close": 13.87, "volume": 66049.0}, {"date": "2016-11-18", "close": 13.89, "volume": 92396.0}, {"date": "2016-11-21", "close": 13.82, "volume": 92304.0}, {"date": "2016-11-22", "close": 13.99, "volume": 52431.0}, {"date": "2016-11-23", "close": 13.95, "volume": 77120.0}, {"date": "2016-11-25", "close": 13.93, "volume": 18897.0}, {"date": "2016-11-28", "close": 14.0, "volume": 50170.0}, {"date": "2016-11-29", "close": 13.98, "volume": 47955.0}, {"date": "2016-11-30", "close": 13.92, "volume": 67146.0}, {"date": "2016-12-01", "close": 13.91, "volume": 135667.0}, {"date": "2016-12-02", "close": 13.87, "volume": 59810.0}, {"date": "2016-12-05", "close": 13.78, "volume": 96065.0}, {"date": "2016-12-06", "close": 13.88, "volume": 131956.0}, {"date": "2016-12-07", "close": 14.14, "volume": 58334.0}, {"date": "2016-12-08", "close": 13.9, "volume": 134025.0}, {"date": "2016-12-09", "close": 13.86, "volume": 108999.0}, {"date": "2016-12-12", "close": 13.83, "volume": 98722.0}, {"date": "2016-12-13", "close": 13.87, "volume": 101395.0}, {"date": "2016-12-14", "close": 13.9, "volume": 85398.0}, {"date": "2016-12-15", "close": 13.78, "volume": 110219.0}, {"date": "2016-12-16", "close": 13.84, "volume": 76049.0}, {"date": "2016-12-19", "close": 13.88, "volume": 64166.0}, {"date": "2016-12-20", "close": 13.89, "volume": 80143.0}, {"date": "2016-12-21", "close": 13.85, "volume": 186713.0}, {"date": "2016-12-22", "close": 13.88, "volume": 84679.0}, {"date": "2016-12-23", "close": 13.82, "volume": 89870.0}, {"date": "2016-12-27", "close": 13.81, "volume": 135210.0}, {"date": "2016-12-28", "close": 13.83, "volume": 92614.0}, {"date": "2016-12-29", "close": 13.87, "volume": 147699.0}, {"date": "2016-12-30", "close": 13.91, "volume": 170554.0}, {"date": "2017-01-03", "close": 14.0, "volume": 99197.0}, {"date": "2017-01-04", "close": 14.04, "volume": 48409.0}, {"date": "2017-01-05", "close": 14.12, "volume": 63905.0}, {"date": "2017-01-06", "close": 14.09, "volume": 59733.0}, {"date": "2017-01-09", "close": 14.15, "volume": 21485.0}, {"date": "2017-01-10", "close": 14.23, "volume": 48109.0}, {"date": "2017-01-11", "close": 14.06, "volume": 171306.0}, {"date": "2017-01-12", "close": 14.14, "volume": 52031.0}, {"date": "2017-01-13", "close": 14.12, "volume": 69010.0}, {"date": "2017-01-17", "close": 14.12, "volume": 88715.0}, {"date": "2017-01-18", "close": 14.19, "volume": 63170.0}, {"date": "2017-01-19", "close": 14.16, "volume": 70819.0}, {"date": "2017-01-20", "close": 14.13, "volume": 56011.0}, {"date": "2017-01-23", "close": 14.11, "volume": 67570.0}, {"date": "2017-01-24", "close": 14.03, "volume": 66208.0}, {"date": "2017-01-25", "close": 13.97, "volume": 53189.0}, {"date": "2017-01-26", "close": 14.03, "volume": 58828.0}, {"date": "2017-01-27", "close": 14.07, "volume": 72662.0}, {"date": "2017-01-30", "close": 14.15, "volume": 51557.0}, {"date": "2017-01-31", "close": 14.2, "volume": 47651.0}, {"date": "2017-02-01", "close": 14.15, "volume": 43912.0}, {"date": "2017-02-02", "close": 14.21, "volume": 54793.0}, {"date": "2017-02-03", "close": 14.16, "volume": 58510.0}, {"date": "2017-02-06", "close": 14.22, "volume": 66704.0}, {"date": "2017-02-07", "close": 14.27, "volume": 109061.0}, {"date": "2017-02-08", "close": 14.34, "volume": 42073.0}, {"date": "2017-02-09", "close": 14.31, "volume": 47284.0}, {"date": "2017-02-10", "close": 14.18, "volume": 42602.0}, {"date": "2017-02-13", "close": 14.09, "volume": 58478.0}, {"date": "2017-02-14", "close": 14.09, "volume": 45057.0}, {"date": "2017-02-15", "close": 14.16, "volume": 68712.0}, {"date": "2017-02-16", "close": 14.16, "volume": 36236.0}, {"date": "2017-02-17", "close": 14.12, "volume": 90174.0}, {"date": "2017-02-21", "close": 14.21, "volume": 22689.0}, {"date": "2017-02-22", "close": 14.2, "volume": 38338.0}, {"date": "2017-02-23", "close": 14.32, "volume": 45683.0}, {"date": "2017-02-24", "close": 14.41, "volume": 47801.0}, {"date": "2017-02-27", "close": 14.4, "volume": 36488.0}, {"date": "2017-02-28", "close": 14.44, "volume": 28023.0}, {"date": "2017-03-01", "close": 14.35, "volume": 84021.0}, {"date": "2017-03-02", "close": 14.3, "volume": 50461.0}, {"date": "2017-03-03", "close": 14.32, "volume": 56009.0}, {"date": "2017-03-06", "close": 14.26, "volume": 26630.0}, {"date": "2017-03-07", "close": 14.22, "volume": 35093.0}, {"date": "2017-03-08", "close": 14.09, "volume": 70688.0}, {"date": "2017-03-09", "close": 14.2, "volume": 111410.0}, {"date": "2017-03-10", "close": 14.1, "volume": 57517.0}, {"date": "2017-03-13", "close": 13.92, "volume": 79028.0}, {"date": "2017-03-14", "close": 13.99, "volume": 133916.0}, {"date": "2017-03-15", "close": 14.06, "volume": 133701.0}, {"date": "2017-03-16", "close": 14.02, "volume": 39124.0}, {"date": "2017-03-17", "close": 14.07, "volume": 33010.0}, {"date": "2017-03-20", "close": 14.1, "volume": 29658.0}, {"date": "2017-03-21", "close": 14.14, "volume": 36287.0}, {"date": "2017-03-22", "close": 14.16, "volume": 23990.0}, {"date": "2017-03-23", "close": 14.19, "volume": 43252.0}, {"date": "2017-03-24", "close": 14.2, "volume": 44594.0}, {"date": "2017-03-27", "close": 14.29, "volume": 42390.0}, {"date": "2017-03-28", "close": 14.28, "volume": 46390.0}, {"date": "2017-03-29", "close": 14.34, "volume": 35585.0}, {"date": "2017-03-30", "close": 14.25, "volume": 48344.0}, {"date": "2017-03-31", "close": 14.22, "volume": 38943.0}, {"date": "2017-04-03", "close": 14.3, "volume": 69155.0}, {"date": "2017-04-04", "close": 14.29, "volume": 49615.0}, {"date": "2017-04-05", "close": 14.2, "volume": 62902.0}, {"date": "2017-04-06", "close": 14.29, "volume": 48153.0}, {"date": "2017-04-07", "close": 14.29, "volume": 37789.0}, {"date": "2017-04-10", "close": 14.37, "volume": 83507.0}, {"date": "2017-04-11", "close": 14.38, "volume": 38329.0}, {"date": "2017-04-12", "close": 14.39, "volume": 26187.0}, {"date": "2017-04-13", "close": 14.46, "volume": 79354.0}, {"date": "2017-04-17", "close": 14.42, "volume": 52820.0}, {"date": "2017-04-18", "close": 14.47, "volume": 37096.0}, {"date": "2017-04-19", "close": 14.45, "volume": 30061.0}, {"date": "2017-04-20", "close": 14.4, "volume": 34714.0}, {"date": "2017-04-21", "close": 14.43, "volume": 46820.0}, {"date": "2017-04-24", "close": 14.44, "volume": 44868.0}, {"date": "2017-04-25", "close": 14.32, "volume": 64788.0}, {"date": "2017-04-26", "close": 14.33, "volume": 29478.0}, {"date": "2017-04-27", "close": 14.36, "volume": 60490.0}, {"date": "2017-04-28", "close": 14.42, "volume": 23330.0}, {"date": "2017-05-01", "close": 14.43, "volume": 61462.0}, {"date": "2017-05-02", "close": 14.45, "volume": 28369.0}, {"date": "2017-05-03", "close": 14.47, "volume": 40528.0}, {"date": "2017-05-04", "close": 14.45, "volume": 23056.0}, {"date": "2017-05-05", "close": 14.45, "volume": 26448.0}, {"date": "2017-05-08", "close": 14.39, "volume": 26066.0}, {"date": "2017-05-09", "close": 14.33, "volume": 43874.0}, {"date": "2017-05-10", "close": 14.33, "volume": 31662.0}, {"date": "2017-05-11", "close": 14.3, "volume": 27893.0}, {"date": "2017-05-12", "close": 14.4008, "volume": 31320.0}, {"date": "2017-05-15", "close": 14.45, "volume": 24393.0}, {"date": "2017-05-16", "close": 14.38, "volume": 68019.0}, {"date": "2017-05-17", "close": 14.4, "volume": 62737.0}, {"date": "2017-05-18", "close": 14.37, "volume": 56937.0}, {"date": "2017-05-19", "close": 14.36, "volume": 15472.0}, {"date": "2017-05-22", "close": 14.35, "volume": 47575.0}, {"date": "2017-05-23", "close": 14.4, "volume": 66675.0}, {"date": "2017-05-24", "close": 14.41, "volume": 61701.0}, {"date": "2017-05-25", "close": 14.42, "volume": 37078.0}, {"date": "2017-05-26", "close": 14.44, "volume": 34673.0}, {"date": "2017-05-30", "close": 14.49, "volume": 33778.0}, {"date": "2017-05-31", "close": 14.56, "volume": 33096.0}, {"date": "2017-06-01", "close": 14.61, "volume": 54542.0}, {"date": "2017-06-02", "close": 14.59, "volume": 65414.0}, {"date": "2017-06-05", "close": 14.55, "volume": 38964.0}, {"date": "2017-06-06", "close": 14.59, "volume": 31326.0}, {"date": "2017-06-07", "close": 14.59, "volume": 22529.0}, {"date": "2017-06-08", "close": 14.61, "volume": 29557.0}, {"date": "2017-06-09", "close": 14.54, "volume": 29112.0}, {"date": "2017-06-12", "close": 14.47, "volume": 35572.0}, {"date": "2017-06-13", "close": 14.4, "volume": 43281.0}, {"date": "2017-06-14", "close": 14.49, "volume": 57032.0}, {"date": "2017-06-15", "close": 14.51, "volume": 37006.0}, {"date": "2017-06-16", "close": 14.55, "volume": 19964.0}, {"date": "2017-06-19", "close": 14.55, "volume": 49814.0}, {"date": "2017-06-20", "close": 14.58, "volume": 21554.0}, {"date": "2017-06-21", "close": 14.56, "volume": 29835.0}, {"date": "2017-06-22", "close": 14.61, "volume": 44262.0}, {"date": "2017-06-23", "close": 14.55, "volume": 42789.0}, {"date": "2017-06-26", "close": 14.54, "volume": 53357.0}, {"date": "2017-06-27", "close": 14.55, "volume": 36842.0}, {"date": "2017-06-28", "close": 14.55, "volume": 59956.0}, {"date": "2017-06-29", "close": 14.4, "volume": 52023.0}, {"date": "2017-06-30", "close": 14.43, "volume": 35725.0}, {"date": "2017-07-03", "close": 14.5, "volume": 33613.0}, {"date": "2017-07-05", "close": 14.5, "volume": 42930.0}, {"date": "2017-07-06", "close": 14.45, "volume": 64334.0}, {"date": "2017-07-07", "close": 14.35, "volume": 95434.0}, {"date": "2017-07-10", "close": 14.49, "volume": 40656.0}, {"date": "2017-07-11", "close": 14.49, "volume": 31950.0}, {"date": "2017-07-12", "close": 14.48, "volume": 52700.0}, {"date": "2017-07-13", "close": 14.52, "volume": 73278.0}, {"date": "2017-07-14", "close": 14.7, "volume": 80501.0}, {"date": "2017-07-17", "close": 14.6, "volume": 26085.0}, {"date": "2017-07-18", "close": 14.72, "volume": 31856.0}, {"date": "2017-07-19", "close": 14.72, "volume": 74281.0}, {"date": "2017-07-20", "close": 14.7, "volume": 47822.0}, {"date": "2017-07-21", "close": 14.67, "volume": 39073.0}, {"date": "2017-07-24", "close": 14.64, "volume": 39278.0}, {"date": "2017-07-25", "close": 14.609, "volume": 28203.0}, {"date": "2017-07-26", "close": 14.76, "volume": 61338.0}, {"date": "2017-07-27", "close": 14.71, "volume": 50163.0}, {"date": "2017-07-28", "close": 14.8193, "volume": 34473.0}, {"date": "2017-07-31", "close": 14.88, "volume": 59027.0}, {"date": "2017-08-01", "close": 14.9, "volume": 67867.0}, {"date": "2017-08-02", "close": 14.88, "volume": 56957.0}, {"date": "2017-08-03", "close": 14.93, "volume": 30613.0}, {"date": "2017-08-04", "close": 14.78, "volume": 47670.0}, {"date": "2017-08-07", "close": 14.85, "volume": 53061.0}, {"date": "2017-08-08", "close": 14.75, "volume": 69691.0}, {"date": "2017-08-09", "close": 14.71, "volume": 40844.0}, {"date": "2017-08-10", "close": 14.7, "volume": 82103.0}, {"date": "2017-08-11", "close": 14.72, "volume": 66594.0}, {"date": "2017-08-14", "close": 14.7, "volume": 19214.0}, {"date": "2017-08-15", "close": 14.58, "volume": 80322.0}, {"date": "2017-08-16", "close": 14.61, "volume": 65953.0}, {"date": "2017-08-17", "close": 14.67, "volume": 93731.0}, {"date": "2017-08-18", "close": 14.66, "volume": 36711.0}, {"date": "2017-08-21", "close": 14.72, "volume": 50975.0}, {"date": "2017-08-22", "close": 14.74, "volume": 23412.0}, {"date": "2017-08-23", "close": 14.84, "volume": 34742.0}, {"date": "2017-08-24", "close": 14.78, "volume": 15380.0}, {"date": "2017-08-25", "close": 14.75, "volume": 24826.0}, {"date": "2017-08-28", "close": 14.82, "volume": 20788.0}, {"date": "2017-08-29", "close": 14.87, "volume": 68583.0}, {"date": "2017-08-30", "close": 14.82, "volume": 21898.0}, {"date": "2017-08-31", "close": 14.84, "volume": 42650.0}, {"date": "2017-09-01", "close": 14.81, "volume": 47494.0}, {"date": "2017-09-05", "close": 14.78, "volume": 33064.0}, {"date": "2017-09-06", "close": 14.88, "volume": 23517.0}, {"date": "2017-09-07", "close": 14.8779, "volume": 40621.0}, {"date": "2017-09-08", "close": 14.83, "volume": 63061.0}, {"date": "2017-09-11", "close": 14.87, "volume": 55865.0}, {"date": "2017-09-12", "close": 14.84, "volume": 21219.0}, {"date": "2017-09-13", "close": 14.87, "volume": 40640.0}, {"date": "2017-09-14", "close": 14.81, "volume": 19859.0}, {"date": "2017-09-15", "close": 14.81, "volume": 26411.0}, {"date": "2017-09-18", "close": 14.78, "volume": 29021.0}, {"date": "2017-09-19", "close": 14.75, "volume": 29867.0}, {"date": "2017-09-20", "close": 14.71, "volume": 27738.0}, {"date": "2017-09-21", "close": 14.67, "volume": 30929.0}, {"date": "2017-09-22", "close": 14.68, "volume": 26444.0}, {"date": "2017-09-25", "close": 14.75, "volume": 45906.0}, {"date": "2017-09-26", "close": 14.7, "volume": 29522.0}, {"date": "2017-09-27", "close": 14.63, "volume": 50445.0}, {"date": "2017-09-28", "close": 14.52, "volume": 60356.0}, {"date": "2017-09-29", "close": 14.58, "volume": 31709.0}, {"date": "2017-10-02", "close": 14.62, "volume": 32699.0}, {"date": "2017-10-03", "close": 14.61, "volume": 50821.0}, {"date": "2017-10-04", "close": 14.62, "volume": 30611.0}, {"date": "2017-10-05", "close": 14.63, "volume": 65703.0}, {"date": "2017-10-06", "close": 14.53, "volume": 57646.0}, {"date": "2017-10-09", "close": 14.6, "volume": 41505.0}, {"date": "2017-10-10", "close": 14.6, "volume": 25609.0}, {"date": "2017-10-11", "close": 14.65, "volume": 29011.0}, {"date": "2017-10-12", "close": 14.61, "volume": 31220.0}, {"date": "2017-10-13", "close": 14.59, "volume": 25769.0}, {"date": "2017-10-16", "close": 14.62, "volume": 29340.0}, {"date": "2017-10-17", "close": 14.66, "volume": 24857.0}, {"date": "2017-10-18", "close": 14.62, "volume": 22195.0}, {"date": "2017-10-19", "close": 14.58, "volume": 31895.0}, {"date": "2017-10-20", "close": 14.47, "volume": 70027.0}, {"date": "2017-10-23", "close": 14.48, "volume": 31239.0}, {"date": "2017-10-24", "close": 14.51, "volume": 34321.0}, {"date": "2017-10-25", "close": 14.4, "volume": 51412.0}, {"date": "2017-10-26", "close": 14.31, "volume": 66078.0}, {"date": "2017-10-27", "close": 14.3, "volume": 107923.0}, {"date": "2017-10-30", "close": 14.36, "volume": 43112.0}, {"date": "2017-10-31", "close": 14.3, "volume": 46508.0}, {"date": "2017-11-01", "close": 14.24, "volume": 55202.0}, {"date": "2017-11-02", "close": 14.3, "volume": 62145.0}, {"date": "2017-11-03", "close": 14.33, "volume": 37548.0}, {"date": "2017-11-06", "close": 14.31, "volume": 43685.0}, {"date": "2017-11-07", "close": 14.4, "volume": 38456.0}, {"date": "2017-11-08", "close": 14.35, "volume": 58898.0}, {"date": "2017-11-09", "close": 14.34, "volume": 30882.0}, {"date": "2017-11-10", "close": 14.27, "volume": 54194.0}, {"date": "2017-11-13", "close": 14.29, "volume": 43715.0}, {"date": "2017-11-14", "close": 14.32, "volume": 41349.0}, {"date": "2017-11-15", "close": 14.36, "volume": 51454.0}, {"date": "2017-11-16", "close": 14.39, "volume": 50281.0}, {"date": "2017-11-17", "close": 14.4, "volume": 46260.0}, {"date": "2017-11-20", "close": 14.37, "volume": 52072.0}, {"date": "2017-11-21", "close": 14.37, "volume": 72484.0}, {"date": "2017-11-22", "close": 14.38, "volume": 36565.0}, {"date": "2017-11-24", "close": 14.41, "volume": 19622.0}, {"date": "2017-11-27", "close": 14.37, "volume": 22987.0}, {"date": "2017-11-28", "close": 14.23, "volume": 76706.0}, {"date": "2017-11-29", "close": 14.22, "volume": 58456.0}, {"date": "2017-11-30", "close": 14.17, "volume": 90529.0}, {"date": "2017-12-01", "close": 14.21, "volume": 112824.0}, {"date": "2017-12-04", "close": 14.16, "volume": 102208.0}, {"date": "2017-12-05", "close": 14.3, "volume": 59619.0}, {"date": "2017-12-06", "close": 14.44, "volume": 80071.0}, {"date": "2017-12-07", "close": 14.46, "volume": 38763.0}, {"date": "2017-12-08", "close": 14.44, "volume": 68605.0}, {"date": "2017-12-11", "close": 14.37, "volume": 35257.0}, {"date": "2017-12-12", "close": 14.22, "volume": 113764.0}, {"date": "2017-12-13", "close": 14.32, "volume": 85230.0}, {"date": "2017-12-14", "close": 14.38, "volume": 62143.0}, {"date": "2017-12-15", "close": 14.39, "volume": 117349.0}, {"date": "2017-12-18", "close": 14.37, "volume": 51563.0}, {"date": "2017-12-19", "close": 14.34, "volume": 121115.0}, {"date": "2017-12-20", "close": 14.31, "volume": 94688.0}, {"date": "2017-12-21", "close": 14.3, "volume": 48921.0}, {"date": "2017-12-22", "close": 14.31, "volume": 79657.0}, {"date": "2017-12-26", "close": 14.33, "volume": 59255.0}, {"date": "2017-12-27", "close": 14.36, "volume": 64245.0}, {"date": "2017-12-28", "close": 14.42, "volume": 85176.0}, {"date": "2017-12-29", "close": 14.47, "volume": 68121.0}, {"date": "2018-01-02", "close": 14.5, "volume": 98939.0}, {"date": "2018-01-03", "close": 14.64, "volume": 66249.0}, {"date": "2018-01-04", "close": 14.57, "volume": 58023.0}, {"date": "2018-01-05", "close": 14.55, "volume": 67488.0}, {"date": "2018-01-08", "close": 14.34, "volume": 130066.0}, {"date": "2018-01-09", "close": 14.17, "volume": 174220.0}, {"date": "2018-01-10", "close": 14.21, "volume": 125689.0}, {"date": "2018-01-11", "close": 14.19, "volume": 119811.0}, {"date": "2018-01-12", "close": 14.08, "volume": 79960.0}, {"date": "2018-01-16", "close": 14.07, "volume": 54374.0}, {"date": "2018-01-17", "close": 14.06, "volume": 107271.0}, {"date": "2018-01-18", "close": 14.11, "volume": 59682.0}, {"date": "2018-01-19", "close": 14.07, "volume": 46969.0}, {"date": "2018-01-22", "close": 14.06, "volume": 78087.0}, {"date": "2018-01-23", "close": 14.05, "volume": 72483.0}, {"date": "2018-01-24", "close": 13.98, "volume": 60100.0}, {"date": "2018-01-25", "close": 13.96, "volume": 82813.0}, {"date": "2018-01-26", "close": 13.9, "volume": 116024.0}, {"date": "2018-01-29", "close": 13.67, "volume": 200414.0}, {"date": "2018-01-30", "close": 13.64, "volume": 149570.0}, {"date": "2018-01-31", "close": 13.63, "volume": 53369.0}, {"date": "2018-02-01", "close": 13.54, "volume": 81182.0}, {"date": "2018-02-02", "close": 13.555, "volume": 58467.0}, {"date": "2018-02-05", "close": 13.47, "volume": 82974.0}, {"date": "2018-02-06", "close": 13.5, "volume": 94223.0}, {"date": "2018-02-07", "close": 13.67, "volume": 104438.0}, {"date": "2018-02-08", "close": 13.6, "volume": 36505.0}, {"date": "2018-02-09", "close": 13.5, "volume": 54249.0}, {"date": "2018-02-12", "close": 13.53, "volume": 33502.0}, {"date": "2018-02-13", "close": 13.58, "volume": 36283.0}, {"date": "2018-02-14", "close": 13.54, "volume": 28854.0}, {"date": "2018-02-15", "close": 13.51, "volume": 33880.0}, {"date": "2018-02-16", "close": 13.5, "volume": 32708.0}, {"date": "2018-02-20", "close": 13.4, "volume": 62688.0}, {"date": "2018-02-21", "close": 13.39, "volume": 66221.0}, {"date": "2018-02-22", "close": 13.31, "volume": 83594.0}, {"date": "2018-02-23", "close": 13.4, "volume": 100437.0}, {"date": "2018-02-26", "close": 13.41, "volume": 69405.0}, {"date": "2018-02-27", "close": 13.37, "volume": 79100.0}, {"date": "2018-02-28", "close": 13.46, "volume": 48558.0}, {"date": "2018-03-01", "close": 13.4, "volume": 87851.0}, {"date": "2018-03-02", "close": 13.38, "volume": 47183.0}, {"date": "2018-03-05", "close": 13.37, "volume": 77655.0}, {"date": "2018-03-06", "close": 13.41, "volume": 54664.0}, {"date": "2018-03-07", "close": 13.41, "volume": 44036.0}, {"date": "2018-03-08", "close": 13.38, "volume": 33831.0}, {"date": "2018-03-09", "close": 13.4, "volume": 45373.0}, {"date": "2018-03-12", "close": 13.4, "volume": 30891.0}, {"date": "2018-03-13", "close": 13.42, "volume": 38181.0}, {"date": "2018-03-14", "close": 13.39, "volume": 43256.0}, {"date": "2018-03-15", "close": 13.32, "volume": 73873.0}, {"date": "2018-03-16", "close": 13.34, "volume": 46631.0}, {"date": "2018-03-19", "close": 13.37, "volume": 61456.0}, {"date": "2018-03-20", "close": 13.36, "volume": 68050.0}, {"date": "2018-03-21", "close": 13.36, "volume": 70634.0}, {"date": "2018-03-22", "close": 13.31, "volume": 49731.0}, {"date": "2018-03-23", "close": 13.3, "volume": 62990.0}, {"date": "2018-03-26", "close": 13.294, "volume": 84858.0}, {"date": "2018-03-27", "close": 13.3, "volume": 46662.0}, {"date": "2018-03-28", "close": 13.34, "volume": 42430.0}, {"date": "2018-03-29", "close": 13.39, "volume": 35317.0}, {"date": "2018-04-02", "close": 13.36, "volume": 61301.0}, {"date": "2018-04-03", "close": 13.32, "volume": 71881.0}, {"date": "2018-04-04", "close": 13.39, "volume": 33811.0}, {"date": "2018-04-05", "close": 13.35, "volume": 42056.0}, {"date": "2018-04-06", "close": 13.42, "volume": 44143.0}, {"date": "2018-04-09", "close": 13.46, "volume": 70161.0}, {"date": "2018-04-10", "close": 13.46, "volume": 16573.0}, {"date": "2018-04-11", "close": 13.47, "volume": 35770.0}, {"date": "2018-04-12", "close": 13.4, "volume": 36091.0}, {"date": "2018-04-13", "close": 13.3, "volume": 38453.0}, {"date": "2018-04-16", "close": 13.35, "volume": 90105.0}, {"date": "2018-04-17", "close": 13.3, "volume": 215027.0}, {"date": "2018-04-18", "close": 13.29, "volume": 58683.0}, {"date": "2018-04-19", "close": 13.2, "volume": 62103.0}, {"date": "2018-04-20", "close": 13.19, "volume": 29489.0}, {"date": "2018-04-23", "close": 13.16, "volume": 38345.0}, {"date": "2018-04-24", "close": 13.18, "volume": 63768.0}, {"date": "2018-04-25", "close": 13.1, "volume": 71708.0}, {"date": "2018-04-26", "close": 13.13, "volume": 49031.0}, {"date": "2018-04-27", "close": 13.19, "volume": 37282.0}, {"date": "2018-04-30", "close": 13.22, "volume": 44831.0}, {"date": "2018-05-01", "close": 13.2, "volume": 57917.0}, {"date": "2018-05-02", "close": 13.29, "volume": 56665.0}, {"date": "2018-05-03", "close": 13.31, "volume": 27431.0}, {"date": "2018-05-04", "close": 13.28, "volume": 31380.0}, {"date": "2018-05-07", "close": 13.3, "volume": 42188.0}, {"date": "2018-05-08", "close": 13.26, "volume": 55182.0}, {"date": "2018-05-09", "close": 13.24, "volume": 115672.0}, {"date": "2018-05-10", "close": 13.26, "volume": 72753.0}, {"date": "2018-05-11", "close": 13.27, "volume": 43278.0}, {"date": "2018-05-14", "close": 13.22, "volume": 59272.0}, {"date": "2018-05-15", "close": 13.21, "volume": 54997.0}, {"date": "2018-05-16", "close": 13.2, "volume": 38005.0}, {"date": "2018-05-17", "close": 13.13, "volume": 36602.0}, {"date": "2018-05-18", "close": 13.12, "volume": 43515.0}, {"date": "2018-05-21", "close": 13.12, "volume": 37424.0}, {"date": "2018-05-22", "close": 13.14, "volume": 62481.0}, {"date": "2018-05-23", "close": 13.17, "volume": 33983.0}, {"date": "2018-05-24", "close": 13.24, "volume": 36445.0}, {"date": "2018-05-25", "close": 13.23, "volume": 24224.0}, {"date": "2018-05-29", "close": 13.33, "volume": 68423.0}, {"date": "2018-05-30", "close": 13.3, "volume": 45372.0}, {"date": "2018-05-31", "close": 13.35, "volume": 31250.0}, {"date": "2018-06-01", "close": 13.35, "volume": 38118.0}, {"date": "2018-06-04", "close": 13.31, "volume": 150856.0}, {"date": "2018-06-05", "close": 13.31, "volume": 36953.0}, {"date": "2018-06-06", "close": 13.27, "volume": 75356.0}, {"date": "2018-06-07", "close": 13.25, "volume": 38112.0}, {"date": "2018-06-08", "close": 13.23, "volume": 51820.0}, {"date": "2018-06-11", "close": 13.2, "volume": 48024.0}, {"date": "2018-06-12", "close": 13.18, "volume": 64370.0}, {"date": "2018-06-13", "close": 13.14, "volume": 67992.0}, {"date": "2018-06-14", "close": 13.11, "volume": 56028.0}, {"date": "2018-06-15", "close": 13.1, "volume": 61132.0}, {"date": "2018-06-18", "close": 13.16, "volume": 38885.0}, {"date": "2018-06-19", "close": 13.24, "volume": 56443.0}, {"date": "2018-06-20", "close": 13.17, "volume": 34809.0}, {"date": "2018-06-21", "close": 13.2, "volume": 27830.0}, {"date": "2018-06-22", "close": 13.23, "volume": 20078.0}, {"date": "2018-06-25", "close": 13.19, "volume": 26373.0}, {"date": "2018-06-26", "close": 13.19, "volume": 34369.0}, {"date": "2018-06-27", "close": 13.21, "volume": 17734.0}, {"date": "2018-06-28", "close": 13.18, "volume": 67439.0}, {"date": "2018-06-29", "close": 13.19, "volume": 26916.0}, {"date": "2018-07-02", "close": 13.27, "volume": 65000.0}, {"date": "2018-07-03", "close": 13.08, "volume": 141779.0}, {"date": "2018-07-05", "close": 13.05, "volume": 155170.0}, {"date": "2018-07-06", "close": 13.03, "volume": 84925.0}, {"date": "2018-07-09", "close": 12.97, "volume": 129569.0}, {"date": "2018-07-10", "close": 12.96, "volume": 79803.0}, {"date": "2018-07-11", "close": 12.94, "volume": 70497.0}, {"date": "2018-07-12", "close": 12.98, "volume": 77727.0}, {"date": "2018-07-13", "close": 12.96, "volume": 42592.0}, {"date": "2018-07-16", "close": 13.0, "volume": 70907.0}, {"date": "2018-07-17", "close": 13.05, "volume": 76121.0}, {"date": "2018-07-18", "close": 13.03, "volume": 27592.0}, {"date": "2018-07-19", "close": 13.05, "volume": 64103.0}, {"date": "2018-07-20", "close": 13.02, "volume": 48936.0}, {"date": "2018-07-23", "close": 13.07, "volume": 28598.0}, {"date": "2018-07-24", "close": 13.07, "volume": 49128.0}, {"date": "2018-07-25", "close": 13.03, "volume": 26861.0}, {"date": "2018-07-26", "close": 12.97, "volume": 53302.0}, {"date": "2018-07-27", "close": 12.97, "volume": 47455.0}, {"date": "2018-07-30", "close": 12.93, "volume": 98056.0}, {"date": "2018-07-31", "close": 12.9, "volume": 61209.0}, {"date": "2018-08-01", "close": 12.91, "volume": 66141.0}, {"date": "2018-08-02", "close": 12.98, "volume": 39685.0}, {"date": "2018-08-03", "close": 13.03, "volume": 44086.0}, {"date": "2018-08-06", "close": 12.99, "volume": 24917.0}, {"date": "2018-08-07", "close": 12.97, "volume": 20612.0}, {"date": "2018-08-08", "close": 12.97, "volume": 33629.0}, {"date": "2018-08-09", "close": 12.94, "volume": 33340.0}, {"date": "2018-08-10", "close": 13.0, "volume": 46900.0}, {"date": "2018-08-13", "close": 13.0, "volume": 31424.0}, {"date": "2018-08-14", "close": 12.96, "volume": 18231.0}, {"date": "2018-08-15", "close": 12.96, "volume": 20742.0}, {"date": "2018-08-16", "close": 12.95, "volume": 44767.0}, {"date": "2018-08-17", "close": 12.92, "volume": 80854.0}, {"date": "2018-08-20", "close": 12.93, "volume": 62297.0}, {"date": "2018-08-21", "close": 12.92, "volume": 59497.0}, {"date": "2018-08-22", "close": 12.94, "volume": 53095.0}, {"date": "2018-08-23", "close": 12.91, "volume": 68473.0}, {"date": "2018-08-24", "close": 12.96, "volume": 25908.0}, {"date": "2018-08-27", "close": 12.93, "volume": 78877.0}, {"date": "2018-08-28", "close": 12.91, "volume": 61259.0}, {"date": "2018-08-29", "close": 12.94, "volume": 40658.0}, {"date": "2018-08-30", "close": 12.92, "volume": 27967.0}, {"date": "2018-08-31", "close": 12.91, "volume": 43739.0}, {"date": "2018-09-04", "close": 12.9, "volume": 72561.0}, {"date": "2018-09-05", "close": 12.9, "volume": 69562.0}, {"date": "2018-09-06", "close": 12.88, "volume": 35761.0}, {"date": "2018-09-07", "close": 12.87, "volume": 60711.0}, {"date": "2018-09-10", "close": 12.87, "volume": 54844.0}, {"date": "2018-09-11", "close": 12.84, "volume": 38529.0}, {"date": "2018-09-12", "close": 12.84, "volume": 22074.0}, {"date": "2018-09-13", "close": 12.7373, "volume": 90031.0}, {"date": "2018-09-14", "close": 12.72, "volume": 56738.0}, {"date": "2018-09-17", "close": 12.71, "volume": 107983.0}, {"date": "2018-09-18", "close": 12.7, "volume": 83772.0}, {"date": "2018-09-19", "close": 12.66, "volume": 58095.0}, {"date": "2018-09-20", "close": 12.67, "volume": 66060.0}, {"date": "2018-09-21", "close": 12.59, "volume": 77913.0}, {"date": "2018-09-24", "close": 12.6, "volume": 116153.0}, {"date": "2018-09-25", "close": 12.585, "volume": 56076.0}, {"date": "2018-09-26", "close": 12.63, "volume": 70305.0}, {"date": "2018-09-27", "close": 12.62, "volume": 94732.0}, {"date": "2018-09-28", "close": 12.56, "volume": 115576.0}, {"date": "2018-10-01", "close": 12.6, "volume": 47787.0}, {"date": "2018-10-02", "close": 12.62, "volume": 38402.0}, {"date": "2018-10-03", "close": 12.55, "volume": 98781.0}, {"date": "2018-10-04", "close": 12.44, "volume": 82774.0}, {"date": "2018-10-05", "close": 12.37, "volume": 79786.0}, {"date": "2018-10-08", "close": 12.34, "volume": 77700.0}, {"date": "2018-10-09", "close": 12.34, "volume": 104813.0}, {"date": "2018-10-10", "close": 12.38, "volume": 118640.0}, {"date": "2018-10-11", "close": 12.36, "volume": 95921.0}, {"date": "2018-10-12", "close": 12.3, "volume": 100124.0}, {"date": "2018-10-15", "close": 12.27, "volume": 54448.0}, {"date": "2018-10-16", "close": 12.31, "volume": 71048.0}, {"date": "2018-10-17", "close": 12.3, "volume": 69868.0}, {"date": "2018-10-18", "close": 12.3, "volume": 136006.0}, {"date": "2018-10-19", "close": 12.34, "volume": 44296.0}, {"date": "2018-10-22", "close": 12.31, "volume": 219879.0}, {"date": "2018-10-23", "close": 12.34, "volume": 85183.0}, {"date": "2018-10-24", "close": 12.3733, "volume": 126459.0}, {"date": "2018-10-25", "close": 12.39, "volume": 81283.0}, {"date": "2018-10-26", "close": 12.44, "volume": 57216.0}, {"date": "2018-10-29", "close": 12.39, "volume": 80032.0}, {"date": "2018-10-30", "close": 12.34, "volume": 84842.0}, {"date": "2018-10-31", "close": 12.36, "volume": 62704.0}, {"date": "2018-11-01", "close": 12.36, "volume": 48506.0}, {"date": "2018-11-02", "close": 12.32, "volume": 81314.0}, {"date": "2018-11-05", "close": 12.33, "volume": 50168.0}, {"date": "2018-11-06", "close": 12.34, "volume": 48094.0}, {"date": "2018-11-07", "close": 12.39, "volume": 47886.0}, {"date": "2018-11-08", "close": 12.44, "volume": 145085.0}, {"date": "2018-11-09", "close": 12.5, "volume": 66267.0}, {"date": "2018-11-12", "close": 12.55, "volume": 50320.0}, {"date": "2018-11-13", "close": 12.55, "volume": 81146.0}, {"date": "2018-11-14", "close": 12.52, "volume": 122770.0}, {"date": "2018-11-15", "close": 12.5, "volume": 70209.0}, {"date": "2018-11-16", "close": 12.54, "volume": 57237.0}, {"date": "2018-11-19", "close": 12.54, "volume": 69718.0}, {"date": "2018-11-20", "close": 12.53, "volume": 113128.0}, {"date": "2018-11-21", "close": 12.54, "volume": 63247.0}, {"date": "2018-11-23", "close": 12.56, "volume": 36718.0}, {"date": "2018-11-26", "close": 12.55, "volume": 109179.0}, {"date": "2018-11-27", "close": 12.53, "volume": 104314.0}, {"date": "2018-11-28", "close": 12.56, "volume": 93737.0}, {"date": "2018-11-29", "close": 12.68, "volume": 111251.0}, {"date": "2018-11-30", "close": 12.7, "volume": 99481.0}, {"date": "2018-12-03", "close": 12.8, "volume": 125544.0}, {"date": "2018-12-04", "close": 12.84, "volume": 103280.0}, {"date": "2018-12-06", "close": 12.81, "volume": 93411.0}, {"date": "2018-12-07", "close": 12.8, "volume": 67846.0}, {"date": "2018-12-10", "close": 12.89, "volume": 110084.0}, {"date": "2018-12-11", "close": 12.88, "volume": 70572.0}, {"date": "2018-12-12", "close": 12.75, "volume": 143366.0}, {"date": "2018-12-13", "close": 12.77, "volume": 132024.0}, {"date": "2018-12-14", "close": 12.72, "volume": 138686.0}, {"date": "2018-12-17", "close": 12.59, "volume": 246632.0}, {"date": "2018-12-18", "close": 12.49, "volume": 150832.0}, {"date": "2018-12-19", "close": 12.51, "volume": 200030.0}, {"date": "2018-12-20", "close": 12.46, "volume": 152844.0}, {"date": "2018-12-21", "close": 12.44, "volume": 109411.0}, {"date": "2018-12-24", "close": 12.41, "volume": 85017.0}, {"date": "2018-12-26", "close": 12.41, "volume": 273842.0}, {"date": "2018-12-27", "close": 12.47, "volume": 153983.0}, {"date": "2018-12-28", "close": 12.53, "volume": 226434.0}, {"date": "2018-12-31", "close": 12.58, "volume": 217745.0}, {"date": "2019-01-02", "close": 12.75, "volume": 88649.0}, {"date": "2019-01-03", "close": 12.8, "volume": 118106.0}, {"date": "2019-01-04", "close": 12.81, "volume": 80334.0}, {"date": "2019-01-07", "close": 12.96, "volume": 85548.0}, {"date": "2019-01-08", "close": 12.97, "volume": 36907.0}, {"date": "2019-01-09", "close": 13.0, "volume": 69163.0}, {"date": "2019-01-10", "close": 13.05, "volume": 84565.0}, {"date": "2019-01-11", "close": 13.05, "volume": 65683.0}, {"date": "2019-01-14", "close": 13.04, "volume": 25558.0}, {"date": "2019-01-15", "close": 12.98, "volume": 64167.0}, {"date": "2019-01-16", "close": 12.96, "volume": 73082.0}, {"date": "2019-01-17", "close": 12.9, "volume": 88066.0}, {"date": "2019-01-18", "close": 12.88, "volume": 76712.0}, {"date": "2019-01-22", "close": 12.87, "volume": 47165.0}, {"date": "2019-01-23", "close": 12.9, "volume": 81234.0}, {"date": "2019-01-24", "close": 12.97, "volume": 53982.0}, {"date": "2019-01-25", "close": 12.99, "volume": 36180.0}, {"date": "2019-01-28", "close": 13.0, "volume": 59936.0}, {"date": "2019-01-29", "close": 12.98, "volume": 38070.0}, {"date": "2019-01-30", "close": 12.9789, "volume": 41175.0}, {"date": "2019-01-31", "close": 12.99, "volume": 77931.0}, {"date": "2019-02-01", "close": 13.03, "volume": 78661.0}, {"date": "2019-02-04", "close": 12.99, "volume": 36000.0}, {"date": "2019-02-05", "close": 13.03, "volume": 32826.0}, {"date": "2019-02-06", "close": 13.07, "volume": 45181.0}, {"date": "2019-02-07", "close": 13.12, "volume": 57338.0}, {"date": "2019-02-08", "close": 13.13, "volume": 62542.0}, {"date": "2019-02-11", "close": 13.14, "volume": 33258.0}, {"date": "2019-02-12", "close": 13.17, "volume": 68584.0}, {"date": "2019-02-13", "close": 13.17, "volume": 64880.0}, {"date": "2019-02-14", "close": 13.1, "volume": 46136.0}, {"date": "2019-02-15", "close": 13.0769, "volume": 36391.0}, {"date": "2019-02-19", "close": 13.09, "volume": 35454.0}, {"date": "2019-02-20", "close": 13.1, "volume": 26379.0}, {"date": "2019-02-21", "close": 13.1, "volume": 18209.0}, {"date": "2019-02-22", "close": 13.13, "volume": 41594.0}, {"date": "2019-02-25", "close": 13.12, "volume": 69064.0}, {"date": "2019-02-26", "close": 13.15, "volume": 28787.0}, {"date": "2019-02-27", "close": 13.19, "volume": 66965.0}, {"date": "2019-02-28", "close": 13.2, "volume": 62764.0}, {"date": "2019-03-01", "close": 13.22, "volume": 43000.0}, {"date": "2019-03-04", "close": 13.25, "volume": 37690.0}, {"date": "2019-03-05", "close": 13.29, "volume": 56649.0}, {"date": "2019-03-06", "close": 13.3, "volume": 34669.0}, {"date": "2019-03-07", "close": 13.37, "volume": 33677.0}, {"date": "2019-03-08", "close": 13.36, "volume": 56767.0}, {"date": "2019-03-11", "close": 13.37, "volume": 41098.0}, {"date": "2019-03-12", "close": 13.34, "volume": 57998.0}, {"date": "2019-03-13", "close": 13.34, "volume": 44542.0}, {"date": "2019-03-14", "close": 13.31, "volume": 33637.0}, {"date": "2019-03-15", "close": 13.3, "volume": 31067.0}, {"date": "2019-03-18", "close": 13.33, "volume": 19342.0}, {"date": "2019-03-19", "close": 13.39, "volume": 22624.0}, {"date": "2019-03-20", "close": 13.46, "volume": 33877.0}, {"date": "2019-03-21", "close": 13.49, "volume": 96315.0}, {"date": "2019-03-22", "close": 13.51, "volume": 59423.0}, {"date": "2019-03-25", "close": 13.57, "volume": 46043.0}, {"date": "2019-03-26", "close": 13.64, "volume": 64431.0}, {"date": "2019-03-27", "close": 13.65, "volume": 32598.0}, {"date": "2019-03-28", "close": 13.66, "volume": 41142.0}, {"date": "2019-03-29", "close": 13.68, "volume": 83710.0}, {"date": "2019-04-01", "close": 13.75, "volume": 79800.0}, {"date": "2019-04-02", "close": 13.79, "volume": 42530.0}, {"date": "2019-04-03", "close": 13.74, "volume": 49960.0}, {"date": "2019-04-04", "close": 13.74, "volume": 38884.0}, {"date": "2019-04-05", "close": 13.68, "volume": 30280.0}, {"date": "2019-04-08", "close": 13.6177, "volume": 63726.0}, {"date": "2019-04-09", "close": 13.69, "volume": 81978.0}, {"date": "2019-04-10", "close": 13.68, "volume": 22460.0}, {"date": "2019-04-11", "close": 13.67, "volume": 50703.0}, {"date": "2019-04-12", "close": 13.57, "volume": 32601.0}, {"date": "2019-04-15", "close": 13.53, "volume": 38090.0}, {"date": "2019-04-16", "close": 13.41, "volume": 75390.0}, {"date": "2019-04-17", "close": 13.39, "volume": 40958.0}, {"date": "2019-04-18", "close": 13.39, "volume": 27283.0}, {"date": "2019-04-22", "close": 13.35, "volume": 54703.0}, {"date": "2019-04-23", "close": 13.41, "volume": 40606.0}, {"date": "2019-04-24", "close": 13.47, "volume": 34076.0}, {"date": "2019-04-25", "close": 13.54, "volume": 27165.0}, {"date": "2019-04-26", "close": 13.55, "volume": 23259.0}, {"date": "2019-04-29", "close": 13.62, "volume": 28549.0}, {"date": "2019-04-30", "close": 13.65, "volume": 16140.0}, {"date": "2019-05-01", "close": 13.72, "volume": 22507.0}, {"date": "2019-05-02", "close": 13.69, "volume": 28091.0}, {"date": "2019-05-03", "close": 13.8, "volume": 35101.0}, {"date": "2019-05-06", "close": 13.7814, "volume": 16591.0}, {"date": "2019-05-07", "close": 13.82, "volume": 32082.0}, {"date": "2019-05-08", "close": 13.82, "volume": 13693.0}, {"date": "2019-05-09", "close": 13.8, "volume": 23164.0}, {"date": "2019-05-10", "close": 13.88, "volume": 52954.0}, {"date": "2019-05-13", "close": 13.87, "volume": 28922.0}, {"date": "2019-05-14", "close": 13.7867, "volume": 18706.0}, {"date": "2019-05-15", "close": 13.86, "volume": 17191.0}, {"date": "2019-05-16", "close": 13.86, "volume": 44682.0}, {"date": "2019-05-17", "close": 13.85, "volume": 11480.0}, {"date": "2019-05-20", "close": 13.83, "volume": 16356.0}, {"date": "2019-05-21", "close": 13.82, "volume": 47371.0}, {"date": "2019-05-22", "close": 13.8514, "volume": 47788.0}, {"date": "2019-05-23", "close": 13.82, "volume": 30858.0}, {"date": "2019-05-24", "close": 13.82, "volume": 28176.0}, {"date": "2019-05-28", "close": 13.85, "volume": 18560.0}, {"date": "2019-05-29", "close": 13.8447, "volume": 12957.0}, {"date": "2019-05-30", "close": 13.89, "volume": 32998.0}, {"date": "2019-05-31", "close": 13.92, "volume": 13883.0}, {"date": "2019-06-03", "close": 13.97, "volume": 117557.0}, {"date": "2019-06-04", "close": 13.95, "volume": 73995.0}, {"date": "2019-06-05", "close": 13.92, "volume": 41606.0}, {"date": "2019-06-06", "close": 13.84, "volume": 94604.0}, {"date": "2019-06-07", "close": 13.93, "volume": 25821.0}, {"date": "2019-06-10", "close": 13.97, "volume": 32792.0}, {"date": "2019-06-11", "close": 13.93, "volume": 23611.0}, {"date": "2019-06-12", "close": 13.95, "volume": 28550.0}, {"date": "2019-06-13", "close": 13.91, "volume": 44004.0}, {"date": "2019-06-14", "close": 13.92, "volume": 25750.0}, {"date": "2019-06-17", "close": 13.869, "volume": 67045.0}, {"date": "2019-06-18", "close": 13.95, "volume": 53805.0}, {"date": "2019-06-19", "close": 14.0, "volume": 69549.0}, {"date": "2019-06-20", "close": 13.97, "volume": 67782.0}, {"date": "2019-06-21", "close": 13.99, "volume": 63560.0}, {"date": "2019-06-24", "close": 13.99, "volume": 52539.0}, {"date": "2019-06-25", "close": 13.94, "volume": 58173.0}, {"date": "2019-06-26", "close": 13.95, "volume": 70026.0}, {"date": "2019-06-27", "close": 13.98, "volume": 43492.0}, {"date": "2019-06-28", "close": 13.94, "volume": 65794.0}, {"date": "2019-07-01", "close": 13.87, "volume": 64034.0}, {"date": "2019-07-02", "close": 13.94, "volume": 98753.0}, {"date": "2019-07-03", "close": 13.98, "volume": 64222.0}, {"date": "2019-07-05", "close": 13.93, "volume": 44908.0}, {"date": "2019-07-08", "close": 13.94, "volume": 44999.0}, {"date": "2019-07-09", "close": 13.98, "volume": 67452.0}, {"date": "2019-07-10", "close": 14.02, "volume": 45299.0}, {"date": "2019-07-11", "close": 14.04, "volume": 51944.0}, {"date": "2019-07-12", "close": 14.03, "volume": 71621.0}, {"date": "2019-07-15", "close": 14.05, "volume": 11077.0}, {"date": "2019-07-16", "close": 14.06, "volume": 24535.0}, {"date": "2019-07-17", "close": 14.07, "volume": 25523.0}, {"date": "2019-07-18", "close": 14.06, "volume": 26385.0}, {"date": "2019-07-19", "close": 14.06, "volume": 51333.0}, {"date": "2019-07-22", "close": 14.07, "volume": 40528.0}, {"date": "2019-07-23", "close": 14.06, "volume": 48508.0}, {"date": "2019-07-24", "close": 14.11, "volume": 37967.0}, {"date": "2019-07-25", "close": 14.22, "volume": 96433.0}, {"date": "2019-07-26", "close": 14.29, "volume": 46615.0}, {"date": "2019-07-29", "close": 14.41, "volume": 71602.0}, {"date": "2019-07-30", "close": 14.37, "volume": 48761.0}, {"date": "2019-07-31", "close": 14.43, "volume": 37506.0}, {"date": "2019-08-01", "close": 14.53, "volume": 48499.0}, {"date": "2019-08-02", "close": 14.63, "volume": 32387.0}, {"date": "2019-08-05", "close": 14.47, "volume": 76860.0}, {"date": "2019-08-06", "close": 14.45, "volume": 21059.0}, {"date": "2019-08-07", "close": 14.36, "volume": 162582.0}, {"date": "2019-08-08", "close": 14.38, "volume": 33104.0}, {"date": "2019-08-09", "close": 14.4, "volume": 41174.0}, {"date": "2019-08-12", "close": 14.53, "volume": 41781.0}, {"date": "2019-08-13", "close": 14.62, "volume": 102638.0}, {"date": "2019-08-14", "close": 14.56, "volume": 113234.0}, {"date": "2019-08-15", "close": 14.59, "volume": 48123.0}, {"date": "2019-08-16", "close": 14.58, "volume": 41403.0}, {"date": "2019-08-19", "close": 14.55, "volume": 63502.0}, {"date": "2019-08-20", "close": 14.51, "volume": 25489.0}, {"date": "2019-08-21", "close": 14.43, "volume": 101827.0}, {"date": "2019-08-22", "close": 14.44, "volume": 25746.0}, {"date": "2019-08-23", "close": 14.39, "volume": 28515.0}, {"date": "2019-08-26", "close": 14.37, "volume": 49066.0}, {"date": "2019-08-27", "close": 14.39, "volume": 46572.0}, {"date": "2019-08-28", "close": 14.38, "volume": 48607.0}, {"date": "2019-08-29", "close": 14.38, "volume": 34013.0}, {"date": "2019-08-30", "close": 14.38, "volume": 50188.0}, {"date": "2019-09-03", "close": 14.34, "volume": 49184.0}, {"date": "2019-09-04", "close": 14.4, "volume": 40842.0}, {"date": "2019-09-05", "close": 14.37, "volume": 36840.0}, {"date": "2019-09-06", "close": 14.32, "volume": 36560.0}, {"date": "2019-09-09", "close": 14.24, "volume": 59130.0}, {"date": "2019-09-10", "close": 14.22, "volume": 36270.0}, {"date": "2019-09-11", "close": 14.16, "volume": 47835.0}, {"date": "2019-09-12", "close": 14.05, "volume": 79376.0}, {"date": "2019-09-13", "close": 13.7779, "volume": 178090.0}, {"date": "2019-09-16", "close": 13.78, "volume": 112193.0}, {"date": "2019-09-17", "close": 13.84, "volume": 33848.0}, {"date": "2019-09-18", "close": 13.98, "volume": 59310.0}, {"date": "2019-09-19", "close": 14.01, "volume": 30338.0}, {"date": "2019-09-20", "close": 14.03, "volume": 17592.0}, {"date": "2019-09-23", "close": 14.12, "volume": 90214.0}, {"date": "2019-09-24", "close": 14.21, "volume": 49669.0}, {"date": "2019-09-25", "close": 14.23, "volume": 91424.0}, {"date": "2019-09-26", "close": 14.26, "volume": 40865.0}, {"date": "2019-09-27", "close": 14.21, "volume": 42152.0}, {"date": "2019-09-30", "close": 14.23, "volume": 54692.0}, {"date": "2019-10-01", "close": 14.2, "volume": 35149.0}, {"date": "2019-10-02", "close": 14.27, "volume": 46704.0}, {"date": "2019-10-03", "close": 14.35, "volume": 24986.0}, {"date": "2019-10-04", "close": 14.36, "volume": 16113.0}, {"date": "2019-10-07", "close": 14.36, "volume": 32392.0}, {"date": "2019-10-08", "close": 14.41, "volume": 19472.0}, {"date": "2019-10-09", "close": 14.39, "volume": 76330.0}, {"date": "2019-10-10", "close": 14.42, "volume": 26678.0}, {"date": "2019-10-11", "close": 14.29, "volume": 44413.0}, {"date": "2019-10-14", "close": 14.35, "volume": 38003.0}, {"date": "2019-10-15", "close": 14.33, "volume": 42719.0}, {"date": "2019-10-16", "close": 14.29, "volume": 48135.0}, {"date": "2019-10-17", "close": 14.26, "volume": 64914.0}, {"date": "2019-10-18", "close": 14.23, "volume": 24664.0}, {"date": "2019-10-21", "close": 14.1, "volume": 41562.0}, {"date": "2019-10-22", "close": 14.05, "volume": 57148.0}, {"date": "2019-10-23", "close": 14.07, "volume": 50035.0}, {"date": "2019-10-24", "close": 14.06, "volume": 47400.0}, {"date": "2019-10-25", "close": 14.04, "volume": 25690.0}, {"date": "2019-10-28", "close": 13.93, "volume": 55035.0}, {"date": "2019-10-29", "close": 13.96, "volume": 25110.0}, {"date": "2019-10-30", "close": 14.1, "volume": 34696.0}, {"date": "2019-10-31", "close": 14.23, "volume": 38867.0}, {"date": "2019-11-01", "close": 14.28, "volume": 57895.0}, {"date": "2019-11-04", "close": 14.29, "volume": 40178.0}, {"date": "2019-11-05", "close": 14.27, "volume": 32911.0}, {"date": "2019-11-06", "close": 14.35, "volume": 81390.0}, {"date": "2019-11-07", "close": 14.25, "volume": 49927.0}, {"date": "2019-11-08", "close": 14.2, "volume": 35469.0}, {"date": "2019-11-11", "close": 14.17, "volume": 9794.0}, {"date": "2019-11-12", "close": 14.13, "volume": 26677.0}, {"date": "2019-11-13", "close": 14.13, "volume": 20256.0}, {"date": "2019-11-14", "close": 14.13, "volume": 33684.0}, {"date": "2019-11-15", "close": 14.13, "volume": 38986.0}, {"date": "2019-11-18", "close": 14.13, "volume": 23090.0}, {"date": "2019-11-19", "close": 14.11, "volume": 43641.0}, {"date": "2019-11-20", "close": 14.12, "volume": 25585.0}, {"date": "2019-11-21", "close": 14.11, "volume": 28272.0}, {"date": "2019-11-22", "close": 14.09, "volume": 36169.0}, {"date": "2019-11-25", "close": 14.1, "volume": 32101.0}, {"date": "2019-11-26", "close": 14.12, "volume": 24056.0}, {"date": "2019-11-27", "close": 14.15, "volume": 31492.0}, {"date": "2019-11-29", "close": 14.15, "volume": 7574.0}, {"date": "2019-12-02", "close": 14.18, "volume": 34615.0}, {"date": "2019-12-03", "close": 14.26, "volume": 40991.0}, {"date": "2019-12-04", "close": 14.21, "volume": 28132.0}, {"date": "2019-12-05", "close": 14.26, "volume": 25488.0}, {"date": "2019-12-06", "close": 14.24, "volume": 45523.0}, {"date": "2019-12-09", "close": 14.33, "volume": 67875.0}, {"date": "2019-12-10", "close": 14.31, "volume": 53801.0}, {"date": "2019-12-11", "close": 14.35, "volume": 35639.0}, {"date": "2019-12-12", "close": 14.33, "volume": 47363.0}, {"date": "2019-12-13", "close": 14.3, "volume": 56161.0}, {"date": "2019-12-16", "close": 14.27, "volume": 70901.0}, {"date": "2019-12-17", "close": 14.31, "volume": 62199.0}, {"date": "2019-12-18", "close": 14.31, "volume": 47977.0}, {"date": "2019-12-19", "close": 14.3, "volume": 53994.0}, {"date": "2019-12-20", "close": 14.28, "volume": 66983.0}, {"date": "2019-12-23", "close": 14.3, "volume": 44729.0}, {"date": "2019-12-24", "close": 14.35, "volume": 16486.0}, {"date": "2019-12-26", "close": 14.297, "volume": 66936.0}, {"date": "2019-12-27", "close": 14.32, "volume": 40330.0}, {"date": "2019-12-30", "close": 14.33, "volume": 45132.0}, {"date": "2019-12-31", "close": 14.35, "volume": 51649.0}, {"date": "2020-01-02", "close": 14.33, "volume": 115974.0}, {"date": "2020-01-03", "close": 14.41, "volume": 63836.0}, {"date": "2020-01-06", "close": 14.45, "volume": 111709.0}, {"date": "2020-01-07", "close": 14.51, "volume": 49289.0}, {"date": "2020-01-08", "close": 14.57, "volume": 67239.0}, {"date": "2020-01-09", "close": 14.57, "volume": 66659.0}, {"date": "2020-01-10", "close": 14.6, "volume": 25318.0}, {"date": "2020-01-13", "close": 14.63, "volume": 49188.0}, {"date": "2020-01-14", "close": 14.67, "volume": 47710.0}, {"date": "2020-01-15", "close": 14.55, "volume": 43804.0}, {"date": "2020-01-16", "close": 14.63, "volume": 65165.0}, {"date": "2020-01-17", "close": 14.62, "volume": 26431.0}, {"date": "2020-01-21", "close": 14.75, "volume": 87735.0}, {"date": "2020-01-22", "close": 14.69, "volume": 71078.0}, {"date": "2020-01-23", "close": 14.71, "volume": 24999.0}, {"date": "2020-01-24", "close": 14.719, "volume": 39857.0}, {"date": "2020-01-27", "close": 14.76, "volume": 69630.0}, {"date": "2020-01-28", "close": 14.69, "volume": 50167.0}, {"date": "2020-01-29", "close": 14.72, "volume": 30226.0}, {"date": "2020-01-30", "close": 14.76, "volume": 70635.0}, {"date": "2020-01-31", "close": 14.75, "volume": 43306.0}, {"date": "2020-02-03", "close": 14.78, "volume": 45923.0}, {"date": "2020-02-04", "close": 14.79, "volume": 82158.0}, {"date": "2020-02-05", "close": 14.84, "volume": 55421.0}, {"date": "2020-02-06", "close": 14.82, "volume": 18615.0}, {"date": "2020-02-07", "close": 14.85, "volume": 42044.0}, {"date": "2020-02-10", "close": 14.88, "volume": 37117.0}, {"date": "2020-02-11", "close": 14.92, "volume": 21872.0}, {"date": "2020-02-12", "close": 14.91, "volume": 18022.0}, {"date": "2020-02-13", "close": 14.9, "volume": 45837.0}, {"date": "2020-02-14", "close": 14.87, "volume": 17335.0}, {"date": "2020-02-18", "close": 14.85, "volume": 32021.0}, {"date": "2020-02-19", "close": 14.9, "volume": 20707.0}, {"date": "2020-02-20", "close": 14.85, "volume": 55175.0}, {"date": "2020-02-21", "close": 14.83, "volume": 49065.0}, {"date": "2020-02-24", "close": 14.83, "volume": 50973.0}, {"date": "2020-02-25", "close": 14.83, "volume": 51133.0}, {"date": "2020-02-26", "close": 14.69, "volume": 94672.0}, {"date": "2020-02-27", "close": 14.64, "volume": 115076.0}, {"date": "2020-02-28", "close": 14.48, "volume": 165693.0}, {"date": "2020-03-02", "close": 14.61, "volume": 117328.0}, {"date": "2020-03-03", "close": 14.69, "volume": 124502.0}, {"date": "2020-03-04", "close": 14.77, "volume": 85314.0}, {"date": "2020-03-05", "close": 14.73, "volume": 47041.0}, {"date": "2020-03-06", "close": 14.76, "volume": 78406.0}, {"date": "2020-03-09", "close": 14.54, "volume": 98774.0}, {"date": "2020-03-10", "close": 14.42, "volume": 89929.0}, {"date": "2020-03-11", "close": 13.96, "volume": 101077.0}, {"date": "2020-03-12", "close": 13.4, "volume": 481942.0}, {"date": "2020-03-13", "close": 13.32, "volume": 231607.0}, {"date": "2020-03-16", "close": 12.85, "volume": 107682.0}, {"date": "2020-03-17", "close": 12.73, "volume": 147387.0}, {"date": "2020-03-18", "close": 10.87, "volume": 248125.0}, {"date": "2020-03-19", "close": 11.22, "volume": 302851.0}, {"date": "2020-03-20", "close": 11.9, "volume": 299682.0}, {"date": "2020-03-23", "close": 11.56, "volume": 172789.0}, {"date": "2020-03-24", "close": 12.02, "volume": 156270.0}, {"date": "2020-03-25", "close": 12.77, "volume": 99038.0}, {"date": "2020-03-26", "close": 13.5, "volume": 135543.0}, {"date": "2020-03-27", "close": 13.38, "volume": 119574.0}, {"date": "2020-03-30", "close": 13.47, "volume": 115783.0}, {"date": "2020-03-31", "close": 13.19, "volume": 54571.0}, {"date": "2020-04-01", "close": 12.8, "volume": 56671.0}, {"date": "2020-04-02", "close": 12.7, "volume": 31615.0}, {"date": "2020-04-03", "close": 12.42, "volume": 63583.0}, {"date": "2020-04-06", "close": 12.53, "volume": 154807.0}, {"date": "2020-04-07", "close": 12.71, "volume": 95688.0}, {"date": "2020-04-08", "close": 12.92, "volume": 67956.0}, {"date": "2020-04-09", "close": 13.17, "volume": 81064.0}, {"date": "2020-04-13", "close": 12.95, "volume": 81497.0}, {"date": "2020-04-14", "close": 13.0, "volume": 125266.0}, {"date": "2020-04-15", "close": 13.01, "volume": 35081.0}, {"date": "2020-04-16", "close": 13.03, "volume": 176028.0}, {"date": "2020-04-17", "close": 12.98, "volume": 84473.0}, {"date": "2020-04-20", "close": 12.93, "volume": 225029.0}, {"date": "2020-04-21", "close": 12.84, "volume": 60738.0}, {"date": "2020-04-22", "close": 12.75, "volume": 76448.0}, {"date": "2020-04-23", "close": 12.57, "volume": 87483.0}, {"date": "2020-04-24", "close": 12.5, "volume": 80867.0}, {"date": "2020-04-27", "close": 12.27, "volume": 177608.0}, {"date": "2020-04-28", "close": 12.3, "volume": 54852.0}, {"date": "2020-04-29", "close": 12.47, "volume": 70530.0}, {"date": "2020-04-30", "close": 12.47, "volume": 33252.0}, {"date": "2020-05-01", "close": 12.44, "volume": 82900.0}, {"date": "2020-05-04", "close": 12.47, "volume": 90388.0}, {"date": "2020-05-05", "close": 12.54, "volume": 69742.0}, {"date": "2020-05-06", "close": 12.54, "volume": 133646.0}, {"date": "2020-05-07", "close": 12.54, "volume": 124647.0}, {"date": "2020-05-08", "close": 12.56, "volume": 46317.0}, {"date": "2020-05-11", "close": 12.55, "volume": 76486.0}, {"date": "2020-05-12", "close": 12.56, "volume": 48272.0}, {"date": "2020-05-13", "close": 12.38, "volume": 199721.0}, {"date": "2020-05-14", "close": 12.32, "volume": 101810.0}, {"date": "2020-05-15", "close": 12.34, "volume": 16396.0}, {"date": "2020-05-18", "close": 12.36, "volume": 62360.0}, {"date": "2020-05-19", "close": 12.37, "volume": 38015.0}, {"date": "2020-05-20", "close": 12.48, "volume": 33614.0}, {"date": "2020-05-21", "close": 12.53, "volume": 35336.0}, {"date": "2020-05-22", "close": 12.61, "volume": 35173.0}, {"date": "2020-05-26", "close": 12.69, "volume": 54649.0}, {"date": "2020-05-27", "close": 12.81, "volume": 23933.0}, {"date": "2020-05-28", "close": 12.79, "volume": 67394.0}, {"date": "2020-05-29", "close": 12.97, "volume": 50052.0}, {"date": "2020-06-01", "close": 13.1, "volume": 61037.0}, {"date": "2020-06-02", "close": 13.24, "volume": 85665.0}, {"date": "2020-06-03", "close": 13.27, "volume": 42116.0}, {"date": "2020-06-04", "close": 13.22, "volume": 73271.0}, {"date": "2020-06-05", "close": 13.23, "volume": 46808.0}, {"date": "2020-06-08", "close": 13.19, "volume": 128678.0}, {"date": "2020-06-09", "close": 13.2, "volume": 51605.0}, {"date": "2020-06-10", "close": 13.23, "volume": 79635.0}, {"date": "2020-06-11", "close": 13.06, "volume": 92223.0}, {"date": "2020-06-12", "close": 13.07, "volume": 38488.0}, {"date": "2020-06-15", "close": 13.1, "volume": 47793.0}, {"date": "2020-06-16", "close": 13.16, "volume": 53840.0}, {"date": "2020-06-17", "close": 13.165, "volume": 38970.0}, {"date": "2020-06-18", "close": 13.14, "volume": 35558.0}, {"date": "2020-06-19", "close": 13.17, "volume": 71523.0}, {"date": "2020-06-22", "close": 13.22, "volume": 58113.0}, {"date": "2020-06-23", "close": 13.3, "volume": 114641.0}, {"date": "2020-06-24", "close": 13.3, "volume": 77279.0}, {"date": "2020-06-25", "close": 13.31, "volume": 66583.0}, {"date": "2020-06-26", "close": 13.3, "volume": 63937.0}, {"date": "2020-06-29", "close": 13.45, "volume": 71966.0}, {"date": "2020-06-30", "close": 13.39, "volume": 83496.0}, {"date": "2020-07-01", "close": 13.45, "volume": 65965.0}, {"date": "2020-07-02", "close": 13.47, "volume": 31278.0}, {"date": "2020-07-06", "close": 13.54, "volume": 37965.0}, {"date": "2020-07-07", "close": 13.6, "volume": 70055.0}, {"date": "2020-07-08", "close": 13.7, "volume": 92606.0}, {"date": "2020-07-09", "close": 13.77, "volume": 87195.0}, {"date": "2020-07-10", "close": 13.82, "volume": 29156.0}, {"date": "2020-07-13", "close": 13.87, "volume": 44386.0}, {"date": "2020-07-14", "close": 13.8, "volume": 87343.0}, {"date": "2020-07-15", "close": 13.81, "volume": 72946.0}, {"date": "2020-07-16", "close": 13.84, "volume": 24871.0}, {"date": "2020-07-17", "close": 13.86, "volume": 41117.0}, {"date": "2020-07-20", "close": 13.91, "volume": 69946.0}, {"date": "2020-07-21", "close": 13.97, "volume": 113817.0}, {"date": "2020-07-22", "close": 14.01, "volume": 149329.0}, {"date": "2020-07-23", "close": 14.02, "volume": 103188.0}, {"date": "2020-07-24", "close": 14.025, "volume": 27395.0}, {"date": "2020-07-27", "close": 14.03, "volume": 60293.0}, {"date": "2020-07-28", "close": 14.07, "volume": 51406.0}, {"date": "2020-07-29", "close": 14.09, "volume": 81602.0}, {"date": "2020-07-30", "close": 14.08, "volume": 66224.0}, {"date": "2020-07-31", "close": 14.21, "volume": 86828.0}, {"date": "2020-08-03", "close": 14.36, "volume": 116707.0}, {"date": "2020-08-04", "close": 14.43, "volume": 38562.0}, {"date": "2020-08-05", "close": 14.5, "volume": 24022.0}, {"date": "2020-08-06", "close": 14.52, "volume": 76389.0}, {"date": "2020-08-07", "close": 14.56, "volume": 66005.0}, {"date": "2020-08-10", "close": 14.59, "volume": 49533.0}, {"date": "2020-08-11", "close": 14.58, "volume": 41456.0}, {"date": "2020-08-12", "close": 14.4473, "volume": 92565.0}, {"date": "2020-08-13", "close": 14.41, "volume": 33615.0}, {"date": "2020-08-14", "close": 14.32, "volume": 37237.0}, {"date": "2020-08-17", "close": 14.32, "volume": 46591.0}, {"date": "2020-08-18", "close": 14.26, "volume": 44211.0}, {"date": "2020-08-19", "close": 14.27, "volume": 29835.0}, {"date": "2020-08-20", "close": 14.231, "volume": 53734.0}, {"date": "2020-08-21", "close": 14.13, "volume": 41738.0}, {"date": "2020-08-24", "close": 14.1, "volume": 44205.0}, {"date": "2020-08-25", "close": 13.99, "volume": 94337.0}, {"date": "2020-08-26", "close": 13.9095, "volume": 105686.0}, {"date": "2020-08-27", "close": 13.92, "volume": 42236.0}, {"date": "2020-08-28", "close": 13.99, "volume": 38215.0}, {"date": "2020-08-31", "close": 14.02, "volume": 86543.0}, {"date": "2020-09-01", "close": 14.04, "volume": 43043.0}, {"date": "2020-09-02", "close": 14.1, "volume": 35287.0}, {"date": "2020-09-03", "close": 14.05, "volume": 39410.0}, {"date": "2020-09-04", "close": 13.98, "volume": 36718.0}, {"date": "2020-09-08", "close": 13.9395, "volume": 45750.0}, {"date": "2020-09-09", "close": 13.96, "volume": 45411.0}, {"date": "2020-09-10", "close": 13.97, "volume": 69572.0}, {"date": "2020-09-11", "close": 14.02, "volume": 44683.0}, {"date": "2020-09-14", "close": 13.96, "volume": 25599.0}, {"date": "2020-09-15", "close": 13.92, "volume": 35469.0}, {"date": "2020-09-16", "close": 13.92, "volume": 68147.0}, {"date": "2020-09-17", "close": 13.9, "volume": 49851.0}, {"date": "2020-09-18", "close": 13.85, "volume": 54762.0}, {"date": "2020-09-21", "close": 13.71, "volume": 90801.0}, {"date": "2020-09-22", "close": 13.67, "volume": 49237.0}, {"date": "2020-09-23", "close": 13.66, "volume": 30915.0}, {"date": "2020-09-24", "close": 13.61, "volume": 29860.0}, {"date": "2020-09-25", "close": 13.58, "volume": 36207.0}, {"date": "2020-09-28", "close": 13.59, "volume": 94230.0}, {"date": "2020-09-29", "close": 13.595, "volume": 79919.0}, {"date": "2020-09-30", "close": 13.59, "volume": 44899.0}, {"date": "2020-10-01", "close": 13.59, "volume": 86143.0}, {"date": "2020-10-02", "close": 13.66, "volume": 121682.0}, {"date": "2020-10-05", "close": 13.62, "volume": 86300.0}, {"date": "2020-10-06", "close": 13.65, "volume": 52863.0}, {"date": "2020-10-07", "close": 13.66, "volume": 68415.0}, {"date": "2020-10-08", "close": 13.69, "volume": 55682.0}, {"date": "2020-10-09", "close": 13.72, "volume": 43810.0}, {"date": "2020-10-12", "close": 13.76, "volume": 15841.0}, {"date": "2020-10-13", "close": 13.77, "volume": 29202.0}, {"date": "2020-10-14", "close": 13.73, "volume": 65567.0}, {"date": "2020-10-15", "close": 13.71, "volume": 42108.0}, {"date": "2020-10-16", "close": 13.63, "volume": 12975.0}, {"date": "2020-10-19", "close": 13.68, "volume": 31975.0}, {"date": "2020-10-20", "close": 13.67, "volume": 39183.0}, {"date": "2020-10-21", "close": 13.63, "volume": 43430.0}, {"date": "2020-10-22", "close": 13.62, "volume": 33407.0}, {"date": "2020-10-23", "close": 13.6, "volume": 9906.0}, {"date": "2020-10-26", "close": 13.57, "volume": 85766.0}, {"date": "2020-10-27", "close": 13.56, "volume": 19764.0}, {"date": "2020-10-28", "close": 13.53, "volume": 42860.0}, {"date": "2020-10-29", "close": 13.58, "volume": 26335.0}, {"date": "2020-10-30", "close": 13.53, "volume": 29525.0}, {"date": "2020-11-02", "close": 13.6, "volume": 35989.0}, {"date": "2020-11-03", "close": 13.52, "volume": 83855.0}, {"date": "2020-11-04", "close": 13.68, "volume": 25274.0}, {"date": "2020-11-05", "close": 13.84, "volume": 50596.0}, {"date": "2020-11-06", "close": 13.89, "volume": 27323.0}, {"date": "2020-11-09", "close": 13.9, "volume": 54366.0}, {"date": "2020-11-10", "close": 13.88, "volume": 27340.0}, {"date": "2020-11-11", "close": 13.94, "volume": 10003.0}, {"date": "2020-11-12", "close": 13.95, "volume": 59156.0}, {"date": "2020-11-13", "close": 13.9, "volume": 19803.0}, {"date": "2020-11-16", "close": 13.89, "volume": 35734.0}, {"date": "2020-11-17", "close": 13.95, "volume": 53164.0}, {"date": "2020-11-18", "close": 14.01, "volume": 77361.0}, {"date": "2020-11-19", "close": 14.03, "volume": 27545.0}, {"date": "2020-11-20", "close": 14.07, "volume": 20952.0}, {"date": "2020-11-23", "close": 14.16, "volume": 43999.0}, {"date": "2020-11-24", "close": 14.22, "volume": 49000.0}, {"date": "2020-11-25", "close": 14.23, "volume": 80180.0}, {"date": "2020-11-27", "close": 14.28, "volume": 19437.0}, {"date": "2020-11-30", "close": 14.22, "volume": 26534.0}, {"date": "2020-12-01", "close": 14.33, "volume": 56042.0}, {"date": "2020-12-02", "close": 14.33, "volume": 34377.0}, {"date": "2020-12-03", "close": 14.35, "volume": 113399.0}, {"date": "2020-12-04", "close": 14.49, "volume": 57287.0}, {"date": "2020-12-07", "close": 14.5, "volume": 33299.0}, {"date": "2020-12-08", "close": 14.54, "volume": 37633.0}, {"date": "2020-12-09", "close": 14.54, "volume": 20409.0}, {"date": "2020-12-10", "close": 14.52, "volume": 39144.0}, {"date": "2020-12-11", "close": 14.47, "volume": 45687.0}, {"date": "2020-12-14", "close": 14.35, "volume": 49469.0}, {"date": "2020-12-15", "close": 14.27, "volume": 53510.0}, {"date": "2020-12-16", "close": 14.33, "volume": 70365.0}, {"date": "2020-12-17", "close": 14.3, "volume": 38096.0}, {"date": "2020-12-18", "close": 14.33, "volume": 19924.0}, {"date": "2020-12-21", "close": 14.3371, "volume": 21215.0}, {"date": "2020-12-22", "close": 14.39, "volume": 67790.0}, {"date": "2020-12-23", "close": 14.34, "volume": 84784.0}, {"date": "2020-12-24", "close": 14.37, "volume": 9941.0}, {"date": "2020-12-28", "close": 14.38, "volume": 29554.0}, {"date": "2020-12-29", "close": 14.37, "volume": 53350.0}, {"date": "2020-12-30", "close": 14.39, "volume": 54934.0}, {"date": "2020-12-31", "close": 14.46, "volume": 73952.0}, {"date": "2021-01-04", "close": 14.35, "volume": 113351.0}, {"date": "2021-01-05", "close": 14.38, "volume": 62958.0}, {"date": "2021-01-06", "close": 14.32, "volume": 51284.0}, {"date": "2021-01-07", "close": 14.44, "volume": 111009.0}, {"date": "2021-01-08", "close": 14.42, "volume": 77183.0}, {"date": "2021-01-11", "close": 14.465, "volume": 61306.0}, {"date": "2021-01-12", "close": 14.48, "volume": 34996.0}, {"date": "2021-01-13", "close": 14.39, "volume": 46543.0}, {"date": "2021-01-14", "close": 14.34, "volume": 58997.0}, {"date": "2021-01-15", "close": 14.33, "volume": 54943.0}, {"date": "2021-01-19", "close": 14.37, "volume": 42286.0}, {"date": "2021-01-20", "close": 14.43, "volume": 29499.0}, {"date": "2021-01-21", "close": 14.51, "volume": 42325.0}, {"date": "2021-01-22", "close": 14.45, "volume": 93896.0}, {"date": "2021-01-25", "close": 14.43, "volume": 50305.0}, {"date": "2021-01-26", "close": 14.47, "volume": 62436.0}, {"date": "2021-01-27", "close": 14.59, "volume": 54418.0}, {"date": "2021-01-28", "close": 14.64, "volume": 48867.0}, {"date": "2021-01-29", "close": 14.46, "volume": 83924.0}, {"date": "2021-02-01", "close": 14.62, "volume": 66190.0}, {"date": "2021-02-02", "close": 14.65, "volume": 39775.0}, {"date": "2021-02-03", "close": 14.65, "volume": 62809.0}, {"date": "2021-02-04", "close": 14.69, "volume": 53973.0}, {"date": "2021-02-05", "close": 14.81, "volume": 43422.0}, {"date": "2021-02-08", "close": 14.92, "volume": 99534.0}, {"date": "2021-02-09", "close": 15.0, "volume": 63837.0}, {"date": "2021-02-10", "close": 15.09, "volume": 41857.0}, {"date": "2021-02-11", "close": 15.17, "volume": 22016.0}, {"date": "2021-02-12", "close": 15.02, "volume": 33455.0}, {"date": "2021-02-16", "close": 14.92, "volume": 37917.0}, {"date": "2021-02-17", "close": 14.79, "volume": 39634.0}, {"date": "2021-02-18", "close": 14.76, "volume": 86004.0}, {"date": "2021-02-19", "close": 14.71, "volume": 54214.0}, {"date": "2021-02-22", "close": 14.46, "volume": 102850.0}, {"date": "2021-02-23", "close": 14.33, "volume": 76528.0}, {"date": "2021-02-24", "close": 14.31, "volume": 254595.0}, {"date": "2021-02-25", "close": 14.21, "volume": 134848.0}, {"date": "2021-02-26", "close": 14.33, "volume": 61866.0}, {"date": "2021-03-01", "close": 14.48, "volume": 63593.0}, {"date": "2021-03-02", "close": 14.56, "volume": 40275.0}, {"date": "2021-03-03", "close": 14.57, "volume": 29727.0}, {"date": "2021-03-04", "close": 14.43, "volume": 65507.0}, {"date": "2021-03-05", "close": 14.52, "volume": 59870.0}, {"date": "2021-03-08", "close": 14.63, "volume": 54659.0}, {"date": "2021-03-09", "close": 14.69, "volume": 16472.0}, {"date": "2021-03-10", "close": 14.81, "volume": 13621.0}, {"date": "2021-03-11", "close": 14.9, "volume": 26932.0}, {"date": "2021-03-12", "close": 14.85, "volume": 43774.0}, {"date": "2021-03-15", "close": 14.96, "volume": 40760.0}, {"date": "2021-03-16", "close": 14.95, "volume": 16469.0}, {"date": "2021-03-17", "close": 14.73, "volume": 79844.0}, {"date": "2021-03-18", "close": 14.54, "volume": 63588.0}, {"date": "2021-03-19", "close": 14.77, "volume": 33049.0}, {"date": "2021-03-22", "close": 14.74, "volume": 21242.0}, {"date": "2021-03-23", "close": 14.83, "volume": 9053.0}, {"date": "2021-03-24", "close": 14.87, "volume": 27440.0}, {"date": "2021-03-25", "close": 14.87, "volume": 12856.0}, {"date": "2021-03-26", "close": 14.86, "volume": 15019.0}, {"date": "2021-03-29", "close": 14.87, "volume": 50444.0}, {"date": "2021-03-30", "close": 14.86, "volume": 66298.0}, {"date": "2021-03-31", "close": 14.86, "volume": 30422.0}, {"date": "2021-04-01", "close": 14.96, "volume": 39043.0}, {"date": "2021-04-05", "close": 14.98, "volume": 36858.0}, {"date": "2021-04-06", "close": 14.95, "volume": 22679.0}, {"date": "2021-04-07", "close": 14.97, "volume": 25992.0}, {"date": "2021-04-08", "close": 15.07, "volume": 73666.0}, {"date": "2021-04-09", "close": 15.05, "volume": 54386.0}, {"date": "2021-04-12", "close": 15.05, "volume": 45705.0}, {"date": "2021-04-13", "close": 15.14, "volume": 47897.0}, {"date": "2021-04-14", "close": 15.13, "volume": 29447.0}, {"date": "2021-04-15", "close": 15.05, "volume": 57506.0}, {"date": "2021-04-16", "close": 15.06, "volume": 32695.0}, {"date": "2021-04-19", "close": 15.0841, "volume": 35865.0}, {"date": "2021-04-20", "close": 15.11, "volume": 20347.0}, {"date": "2021-04-21", "close": 15.12, "volume": 13225.0}, {"date": "2021-04-22", "close": 15.17, "volume": 44593.0}, {"date": "2021-04-23", "close": 15.26, "volume": 59165.0}, {"date": "2021-04-26", "close": 15.28, "volume": 31537.0}, {"date": "2021-04-27", "close": 15.22, "volume": 30725.0}, {"date": "2021-04-28", "close": 15.23, "volume": 47980.0}, {"date": "2021-04-29", "close": 15.25, "volume": 43556.0}, {"date": "2021-04-30", "close": 15.35, "volume": 18888.0}, {"date": "2021-05-03", "close": 15.34, "volume": 68814.0}, {"date": "2021-05-04", "close": 15.45, "volume": 52053.0}, {"date": "2021-05-05", "close": 15.45, "volume": 23179.0}, {"date": "2021-05-06", "close": 15.44, "volume": 29152.0}, {"date": "2021-05-07", "close": 15.47, "volume": 36860.0}, {"date": "2021-05-10", "close": 15.44, "volume": 33381.0}, {"date": "2021-05-11", "close": 15.36, "volume": 46460.0}, {"date": "2021-05-12", "close": 15.15, "volume": 74702.0}, {"date": "2021-05-13", "close": 15.14, "volume": 55131.0}, {"date": "2021-05-14", "close": 15.22, "volume": 20408.0}, {"date": "2021-05-17", "close": 15.4, "volume": 21419.0}, {"date": "2021-05-18", "close": 15.4, "volume": 30883.0}, {"date": "2021-05-19", "close": 15.39, "volume": 21177.0}, {"date": "2021-05-20", "close": 15.38, "volume": 26778.0}, {"date": "2021-05-21", "close": 15.51, "volume": 23881.0}, {"date": "2021-05-24", "close": 15.5499, "volume": 29159.0}, {"date": "2021-05-25", "close": 15.6, "volume": 32444.0}, {"date": "2021-05-26", "close": 15.59, "volume": 27096.0}, {"date": "2021-05-27", "close": 15.7, "volume": 56508.0}, {"date": "2021-05-28", "close": 15.68, "volume": 26478.0}, {"date": "2021-06-01", "close": 15.7, "volume": 25710.0}, {"date": "2021-06-02", "close": 15.8, "volume": 31709.0}, {"date": "2021-06-03", "close": 15.85, "volume": 44203.0}, {"date": "2021-06-04", "close": 15.77, "volume": 51945.0}, {"date": "2021-06-07", "close": 15.85, "volume": 16609.0}, {"date": "2021-06-08", "close": 15.84, "volume": 23879.0}, {"date": "2021-06-09", "close": 15.88, "volume": 16875.0}, {"date": "2021-06-10", "close": 15.96, "volume": 37053.0}, {"date": "2021-06-11", "close": 16.0, "volume": 17745.0}, {"date": "2021-06-14", "close": 15.93, "volume": 28673.0}, {"date": "2021-06-15", "close": 15.95, "volume": 27600.0}, {"date": "2021-06-16", "close": 15.83, "volume": 32190.0}, {"date": "2021-06-17", "close": 15.85, "volume": 31690.0}, {"date": "2021-06-18", "close": 15.88, "volume": 44463.0}, {"date": "2021-06-21", "close": 15.85, "volume": 64096.0}, {"date": "2021-06-22", "close": 15.85, "volume": 33889.0}, {"date": "2021-06-23", "close": 15.84, "volume": 31081.0}, {"date": "2021-06-24", "close": 15.79, "volume": 24237.0}, {"date": "2021-06-25", "close": 15.79, "volume": 15931.0}, {"date": "2021-06-28", "close": 15.85, "volume": 15619.0}, {"date": "2021-06-29", "close": 15.88, "volume": 23178.0}, {"date": "2021-06-30", "close": 15.95, "volume": 11869.0}, {"date": "2021-07-01", "close": 16.03, "volume": 26247.0}, {"date": "2021-07-02", "close": 16.0, "volume": 35411.0}, {"date": "2021-07-06", "close": 15.91, "volume": 48694.0}, {"date": "2021-07-07", "close": 16.0, "volume": 43188.0}, {"date": "2021-07-08", "close": 15.96, "volume": 62900.0}, {"date": "2021-07-09", "close": 15.96, "volume": 40702.0}, {"date": "2021-07-12", "close": 16.06, "volume": 45124.0}, {"date": "2021-07-13", "close": 15.94, "volume": 26123.0}, {"date": "2021-07-14", "close": 15.83, "volume": 33595.0}, {"date": "2021-07-15", "close": 15.79, "volume": 30539.0}, {"date": "2021-07-16", "close": 15.63, "volume": 55121.0}, {"date": "2021-07-19", "close": 15.52, "volume": 39664.0}, {"date": "2021-07-20", "close": 15.66, "volume": 53916.0}, {"date": "2021-07-21", "close": 15.67, "volume": 18300.0}, {"date": "2021-07-22", "close": 15.52, "volume": 11331.0}, {"date": "2021-07-23", "close": 15.52, "volume": 19810.0}, {"date": "2021-07-26", "close": 15.51, "volume": 78466.0}, {"date": "2021-07-27", "close": 15.5, "volume": 66176.0}, {"date": "2021-07-28", "close": 15.58, "volume": 28426.0}, {"date": "2021-07-29", "close": 15.64, "volume": 40547.0}, {"date": "2021-07-30", "close": 15.63, "volume": 47809.0}, {"date": "2021-08-02", "close": 15.65, "volume": 38026.0}, {"date": "2021-08-03", "close": 15.76, "volume": 29766.0}, {"date": "2021-08-04", "close": 15.71, "volume": 49079.0}, {"date": "2021-08-05", "close": 15.65, "volume": 30067.0}, {"date": "2021-08-06", "close": 15.57, "volume": 27067.0}, {"date": "2021-08-09", "close": 15.76, "volume": 48115.0}, {"date": "2021-08-10", "close": 15.825, "volume": 35282.0}, {"date": "2021-08-11", "close": 15.85, "volume": 17585.0}, {"date": "2021-08-12", "close": 15.87, "volume": 12183.0}, {"date": "2021-08-13", "close": 15.77, "volume": 39183.0}, {"date": "2021-08-16", "close": 15.87, "volume": 30476.0}, {"date": "2021-08-17", "close": 15.87, "volume": 32240.0}, {"date": "2021-08-18", "close": 15.85, "volume": 26927.0}, {"date": "2021-08-19", "close": 15.85, "volume": 18569.0}, {"date": "2021-08-20", "close": 15.94, "volume": 16333.0}, {"date": "2021-08-23", "close": 15.87, "volume": 70290.0}, {"date": "2021-08-24", "close": 15.89, "volume": 22320.0}, {"date": "2021-08-25", "close": 15.91, "volume": 28593.0}, {"date": "2021-08-26", "close": 15.88, "volume": 62748.0}, {"date": "2021-08-27", "close": 15.9, "volume": 30910.0}, {"date": "2021-08-30", "close": 15.88, "volume": 20973.0}, {"date": "2021-08-31", "close": 15.92, "volume": 18385.0}, {"date": "2021-09-01", "close": 15.97, "volume": 22076.0}, {"date": "2021-09-02", "close": 15.93, "volume": 12602.0}, {"date": "2021-09-03", "close": 15.88, "volume": 27573.0}, {"date": "2021-09-07", "close": 15.87, "volume": 36871.0}, {"date": "2021-09-08", "close": 15.88, "volume": 25972.0}, {"date": "2021-09-09", "close": 15.95, "volume": 40479.0}, {"date": "2021-09-10", "close": 15.99, "volume": 26474.0}, {"date": "2021-09-13", "close": 15.87, "volume": 30080.0}, {"date": "2021-09-14", "close": 16.04, "volume": 21297.0}, {"date": "2021-09-15", "close": 15.98, "volume": 56001.0}, {"date": "2021-09-16", "close": 15.95, "volume": 15142.0}, {"date": "2021-09-17", "close": 15.94, "volume": 32529.0}, {"date": "2021-09-20", "close": 15.9, "volume": 52494.0}, {"date": "2021-09-21", "close": 16.03, "volume": 68158.0}, {"date": "2021-09-22", "close": 16.06, "volume": 63213.0}, {"date": "2021-09-23", "close": 15.97, "volume": 29610.0}, {"date": "2021-09-24", "close": 15.96, "volume": 26769.0}, {"date": "2021-09-27", "close": 15.76, "volume": 81652.0}, {"date": "2021-09-28", "close": 15.75, "volume": 94160.0}, {"date": "2021-09-29", "close": 15.77, "volume": 39097.0}, {"date": "2021-09-30", "close": 15.64, "volume": 28772.0}, {"date": "2021-10-01", "close": 15.69, "volume": 31834.0}, {"date": "2021-10-04", "close": 15.65, "volume": 32543.0}, {"date": "2021-10-05", "close": 15.63, "volume": 48817.0}, {"date": "2021-10-06", "close": 15.54, "volume": 72924.0}, {"date": "2021-10-07", "close": 15.48, "volume": 58236.0}, {"date": "2021-10-08", "close": 15.46, "volume": 49517.0}, {"date": "2021-10-11", "close": 15.46, "volume": 43381.0}, {"date": "2021-10-12", "close": 15.44, "volume": 49997.0}, {"date": "2021-10-13", "close": 15.57, "volume": 32379.0}, {"date": "2021-10-14", "close": 15.5, "volume": 36736.0}, {"date": "2021-10-15", "close": 15.51, "volume": 23724.0}, {"date": "2021-10-18", "close": 15.47, "volume": 8657.0}, {"date": "2021-10-19", "close": 15.45, "volume": 18218.0}, {"date": "2021-10-20", "close": 15.35, "volume": 39431.0}, {"date": "2021-10-21", "close": 15.25, "volume": 53510.0}, {"date": "2021-10-22", "close": 15.23, "volume": 57827.0}, {"date": "2021-10-25", "close": 15.2, "volume": 27865.0}, {"date": "2021-10-26", "close": 15.11, "volume": 71949.0}, {"date": "2021-10-27", "close": 15.13, "volume": 37698.0}, {"date": "2021-10-28", "close": 15.17, "volume": 26034.0}, {"date": "2021-10-29", "close": 15.25, "volume": 33692.0}, {"date": "2021-11-01", "close": 15.37, "volume": 34573.0}, {"date": "2021-11-02", "close": 15.39, "volume": 39498.0}, {"date": "2021-11-03", "close": 15.27, "volume": 25907.0}, {"date": "2021-11-04", "close": 15.31, "volume": 41363.0}, {"date": "2021-11-05", "close": 15.4, "volume": 33188.0}, {"date": "2021-11-08", "close": 15.48, "volume": 18950.0}, {"date": "2021-11-09", "close": 15.5, "volume": 38628.0}, {"date": "2021-11-10", "close": 15.49, "volume": 17182.0}, {"date": "2021-11-11", "close": 15.48, "volume": 5347.0}, {"date": "2021-11-12", "close": 15.53, "volume": 66839.0}, {"date": "2021-11-15", "close": 15.54, "volume": 36926.0}, {"date": "2021-11-16", "close": 15.45, "volume": 20019.0}, {"date": "2021-11-17", "close": 15.48, "volume": 9966.0}, {"date": "2021-11-18", "close": 15.44, "volume": 35123.0}, {"date": "2021-11-19", "close": 15.53, "volume": 23557.0}, {"date": "2021-11-22", "close": 15.54, "volume": 19767.0}, {"date": "2021-11-23", "close": 15.4, "volume": 36384.0}, {"date": "2021-11-24", "close": 15.43, "volume": 14275.0}, {"date": "2021-11-26", "close": 15.37, "volume": 46534.0}, {"date": "2021-11-29", "close": 15.38, "volume": 35047.0}, {"date": "2021-11-30", "close": 15.48, "volume": 33317.0}, {"date": "2021-12-01", "close": 15.52, "volume": 29295.0}, {"date": "2021-12-02", "close": 15.44, "volume": 51304.0}, {"date": "2021-12-03", "close": 15.48, "volume": 17311.0}, {"date": "2021-12-06", "close": 15.48, "volume": 15327.0}, {"date": "2021-12-07", "close": 15.61, "volume": 22109.0}, {"date": "2021-12-08", "close": 15.64, "volume": 26204.0}, {"date": "2021-12-09", "close": 15.63, "volume": 19672.0}, {"date": "2021-12-10", "close": 15.7, "volume": 22346.0}, {"date": "2021-12-13", "close": 15.7, "volume": 40388.0}, {"date": "2021-12-14", "close": 15.75, "volume": 41278.0}, {"date": "2021-12-15", "close": 15.87, "volume": 28103.0}, {"date": "2021-12-16", "close": 15.77, "volume": 62467.0}, {"date": "2021-12-17", "close": 15.84, "volume": 25693.0}, {"date": "2021-12-20", "close": 15.7, "volume": 46732.0}, {"date": "2021-12-21", "close": 15.6192, "volume": 40633.0}, {"date": "2021-12-22", "close": 15.67, "volume": 41775.0}, {"date": "2021-12-23", "close": 15.76, "volume": 18220.0}, {"date": "2021-12-27", "close": 15.74, "volume": 22662.0}, {"date": "2021-12-28", "close": 15.72, "volume": 61983.0}, {"date": "2021-12-29", "close": 15.71, "volume": 50209.0}, {"date": "2021-12-30", "close": 15.66, "volume": 37594.0}, {"date": "2021-12-31", "close": 15.86, "volume": 28157.0}, {"date": "2022-01-03", "close": 15.74, "volume": 53028.0}, {"date": "2022-01-04", "close": 15.64, "volume": 46209.0}, {"date": "2022-01-05", "close": 15.49, "volume": 75759.0}, {"date": "2022-01-06", "close": 15.53, "volume": 35973.0}, {"date": "2022-01-07", "close": 15.42, "volume": 49443.0}, {"date": "2022-01-10", "close": 15.33, "volume": 62667.0}, {"date": "2022-01-11", "close": 15.2, "volume": 120154.0}, {"date": "2022-01-12", "close": 15.16, "volume": 22370.0}, {"date": "2022-01-13", "close": 15.1, "volume": 23929.0}, {"date": "2022-01-14", "close": 14.87, "volume": 62830.0}, {"date": "2022-01-18", "close": 14.635, "volume": 115572.0}, {"date": "2022-01-19", "close": 14.54, "volume": 112758.0}, {"date": "2022-01-20", "close": 14.45, "volume": 67682.0}, {"date": "2022-01-21", "close": 14.19, "volume": 98573.0}, {"date": "2022-01-24", "close": 14.3, "volume": 90102.0}, {"date": "2022-01-25", "close": 14.53, "volume": 85234.0}, {"date": "2022-01-26", "close": 14.54, "volume": 42486.0}, {"date": "2022-01-27", "close": 14.44, "volume": 25770.0}, {"date": "2022-01-28", "close": 14.29, "volume": 48843.0}, {"date": "2022-01-31", "close": 14.42, "volume": 53385.0}, {"date": "2022-02-01", "close": 14.45, "volume": 100222.0}, {"date": "2022-02-02", "close": 14.43, "volume": 70616.0}, {"date": "2022-02-03", "close": 14.33, "volume": 81261.0}, {"date": "2022-02-04", "close": 14.29, "volume": 45377.0}, {"date": "2022-02-07", "close": 14.51, "volume": 25397.0}, {"date": "2022-02-08", "close": 14.5, "volume": 41582.0}, {"date": "2022-02-09", "close": 14.5, "volume": 25106.0}, {"date": "2022-02-10", "close": 14.44, "volume": 33056.0}, {"date": "2022-02-11", "close": 14.39, "volume": 35754.0}, {"date": "2022-02-14", "close": 14.01, "volume": 76905.0}, {"date": "2022-02-15", "close": 14.05, "volume": 43666.0}, {"date": "2022-02-16", "close": 14.11, "volume": 59565.0}, {"date": "2022-02-17", "close": 14.05, "volume": 49313.0}, {"date": "2022-02-18", "close": 14.01, "volume": 24583.0}, {"date": "2022-02-22", "close": 13.96, "volume": 82734.0}, {"date": "2022-02-23", "close": 13.93, "volume": 45279.0}, {"date": "2022-02-24", "close": 13.92, "volume": 74139.0}, {"date": "2022-02-25", "close": 13.94, "volume": 29417.0}, {"date": "2022-02-28", "close": 14.0, "volume": 34823.0}, {"date": "2022-03-01", "close": 14.11, "volume": 43583.0}, {"date": "2022-03-02", "close": 14.12, "volume": 18897.0}, {"date": "2022-03-03", "close": 14.15, "volume": 36936.0}, {"date": "2022-03-04", "close": 14.18, "volume": 24719.0}, {"date": "2022-03-07", "close": 14.09, "volume": 29940.0}, {"date": "2022-03-08", "close": 14.01, "volume": 49388.0}, {"date": "2022-03-09", "close": 14.04, "volume": 35302.0}, {"date": "2022-03-10", "close": 14.02, "volume": 29964.0}, {"date": "2022-03-11", "close": 14.03, "volume": 57179.0}, {"date": "2022-03-14", "close": 13.79, "volume": 78655.0}, {"date": "2022-03-15", "close": 13.83, "volume": 27659.0}, {"date": "2022-03-16", "close": 13.82, "volume": 112898.0}, {"date": "2022-03-17", "close": 13.81, "volume": 32350.0}, {"date": "2022-03-18", "close": 13.88, "volume": 23626.0}, {"date": "2022-03-21", "close": 13.76, "volume": 50900.0}, {"date": "2022-03-22", "close": 13.6, "volume": 71818.0}, {"date": "2022-03-23", "close": 13.55, "volume": 46332.0}, {"date": "2022-03-24", "close": 13.38, "volume": 103237.0}, {"date": "2022-03-25", "close": 13.08, "volume": 178368.0}, {"date": "2022-03-28", "close": 12.84, "volume": 192514.0}, {"date": "2022-03-29", "close": 13.08, "volume": 132617.0}, {"date": "2022-03-30", "close": 13.16, "volume": 146066.0}, {"date": "2022-03-31", "close": 13.35, "volume": 89328.0}, {"date": "2022-04-01", "close": 13.34, "volume": 82940.0}, {"date": "2022-04-04", "close": 13.5, "volume": 93773.0}, {"date": "2022-04-05", "close": 13.32, "volume": 41943.0}, {"date": "2022-04-06", "close": 13.21, "volume": 90825.0}, {"date": "2022-04-07", "close": 13.03, "volume": 122285.0}, {"date": "2022-04-08", "close": 13.0, "volume": 62438.0}, {"date": "2022-04-11", "close": 12.95, "volume": 60633.0}, {"date": "2022-04-12", "close": 12.93, "volume": 63143.0}, {"date": "2022-04-13", "close": 12.75, "volume": 247860.0}, {"date": "2022-04-14", "close": 12.68, "volume": 157136.0}, {"date": "2022-04-18", "close": 12.56, "volume": 168128.0}, {"date": "2022-04-19", "close": 12.55, "volume": 146301.0}, {"date": "2022-04-20", "close": 12.69, "volume": 213598.0}, {"date": "2022-04-21", "close": 12.71, "volume": 101588.0}, {"date": "2022-04-22", "close": 12.7, "volume": 161594.0}, {"date": "2022-04-25", "close": 12.66, "volume": 92220.0}, {"date": "2022-04-26", "close": 12.7, "volume": 102492.0}, {"date": "2022-04-27", "close": 12.64, "volume": 89872.0}, {"date": "2022-04-28", "close": 12.68, "volume": 98422.0}, {"date": "2022-04-29", "close": 12.56, "volume": 87581.0}, {"date": "2022-05-02", "close": 12.73, "volume": 222677.0}, {"date": "2022-05-03", "close": 12.72, "volume": 150090.0}, {"date": "2022-05-04", "close": 12.73, "volume": 324062.0}, {"date": "2022-05-05", "close": 12.6, "volume": 140949.0}, {"date": "2022-05-06", "close": 12.62, "volume": 71948.0}, {"date": "2022-05-09", "close": 12.71, "volume": 85234.0}, {"date": "2022-05-10", "close": 12.82, "volume": 197520.0}, {"date": "2022-05-11", "close": 12.74, "volume": 88348.0}, {"date": "2022-05-12", "close": 12.93, "volume": 99321.0}, {"date": "2022-05-13", "close": 12.83, "volume": 86988.0}, {"date": "2022-05-16", "close": 12.98, "volume": 114571.0}, {"date": "2022-05-17", "close": 12.84, "volume": 104350.0}, {"date": "2022-05-18", "close": 12.6, "volume": 87018.0}, {"date": "2022-05-19", "close": 12.73, "volume": 66867.0}, {"date": "2022-05-20", "close": 12.73, "volume": 138270.0}, {"date": "2022-05-23", "close": 12.89, "volume": 79239.0}, {"date": "2022-05-24", "close": 12.97, "volume": 154211.0}, {"date": "2022-05-25", "close": 13.16, "volume": 195373.0}, {"date": "2022-05-26", "close": 13.31, "volume": 150681.0}, {"date": "2022-05-27", "close": 13.55, "volume": 157566.0}, {"date": "2022-05-31", "close": 13.43, "volume": 74418.0}, {"date": "2022-06-01", "close": 13.47, "volume": 74670.0}, {"date": "2022-06-02", "close": 13.59, "volume": 87419.0}, {"date": "2022-06-03", "close": 13.49, "volume": 60880.0}, {"date": "2022-06-06", "close": 13.55, "volume": 51963.0}, {"date": "2022-06-07", "close": 13.66, "volume": 77617.0}, {"date": "2022-06-08", "close": 13.48, "volume": 50373.0}, {"date": "2022-06-09", "close": 13.28, "volume": 88838.0}, {"date": "2022-06-10", "close": 13.18, "volume": 100019.0}, {"date": "2022-06-13", "close": 12.95, "volume": 156552.0}, {"date": "2022-06-14", "close": 12.76, "volume": 203370.0}, {"date": "2022-06-15", "close": 12.88, "volume": 130877.0}, {"date": "2022-06-16", "close": 12.73, "volume": 108378.0}, {"date": "2022-06-17", "close": 12.72, "volume": 89361.0}, {"date": "2022-06-21", "close": 12.56, "volume": 115463.0}, {"date": "2022-06-22", "close": 12.65, "volume": 85997.0}, {"date": "2022-06-23", "close": 12.65, "volume": 57262.0}, {"date": "2022-06-24", "close": 12.78, "volume": 87643.0}, {"date": "2022-06-27", "close": 12.82, "volume": 89569.0}, {"date": "2022-06-28", "close": 12.83, "volume": 59112.0}, {"date": "2022-06-29", "close": 13.06, "volume": 72839.0}, {"date": "2022-06-30", "close": 13.19, "volume": 82882.0}, {"date": "2022-07-01", "close": 13.27, "volume": 75775.0}, {"date": "2022-07-05", "close": 13.37, "volume": 60776.0}, {"date": "2022-07-06", "close": 13.38, "volume": 66355.0}, {"date": "2022-07-07", "close": 13.39, "volume": 126801.0}, {"date": "2022-07-08", "close": 13.52, "volume": 46377.0}, {"date": "2022-07-11", "close": 13.63, "volume": 62200.0}, {"date": "2022-07-12", "close": 13.68, "volume": 38693.0}, {"date": "2022-07-13", "close": 13.54, "volume": 53799.0}, {"date": "2022-07-14", "close": 13.36, "volume": 66971.0}, {"date": "2022-07-15", "close": 13.29, "volume": 87581.0}, {"date": "2022-07-18", "close": 13.23, "volume": 61881.0}, {"date": "2022-07-19", "close": 13.21, "volume": 63718.0}, {"date": "2022-07-20", "close": 13.24, "volume": 39575.0}, {"date": "2022-07-21", "close": 13.255, "volume": 37656.0}, {"date": "2022-07-22", "close": 13.3, "volume": 45477.0}, {"date": "2022-07-25", "close": 13.2, "volume": 55455.0}, {"date": "2022-07-26", "close": 13.18, "volume": 82103.0}, {"date": "2022-07-27", "close": 13.14, "volume": 123643.0}, {"date": "2022-07-28", "close": 13.25, "volume": 122160.0}, {"date": "2022-07-29", "close": 13.36, "volume": 87603.0}, {"date": "2022-08-01", "close": 13.37, "volume": 87686.0}, {"date": "2022-08-02", "close": 13.39, "volume": 74882.0}, {"date": "2022-08-03", "close": 13.51, "volume": 69286.0}, {"date": "2022-08-04", "close": 13.49, "volume": 97271.0}, {"date": "2022-08-05", "close": 13.36, "volume": 40466.0}, {"date": "2022-08-08", "close": 13.42, "volume": 61977.0}, {"date": "2022-08-09", "close": 13.41, "volume": 85227.0}, {"date": "2022-08-10", "close": 13.48, "volume": 72002.0}, {"date": "2022-08-11", "close": 13.44, "volume": 78757.0}, {"date": "2022-08-12", "close": 13.46, "volume": 77380.0}, {"date": "2022-08-15", "close": 13.44, "volume": 42702.0}, {"date": "2022-08-16", "close": 13.38, "volume": 71338.0}, {"date": "2022-08-17", "close": 13.39, "volume": 117080.0}, {"date": "2022-08-18", "close": 13.48, "volume": 98523.0}, {"date": "2022-08-19", "close": 13.31, "volume": 34552.0}, {"date": "2022-08-22", "close": 13.18, "volume": 64303.0}, {"date": "2022-08-23", "close": 13.21, "volume": 66565.0}, {"date": "2022-08-24", "close": 13.1, "volume": 55811.0}, {"date": "2022-08-25", "close": 13.13, "volume": 50665.0}, {"date": "2022-08-26", "close": 13.12, "volume": 27073.0}, {"date": "2022-08-29", "close": 13.0, "volume": 67786.0}, {"date": "2022-08-30", "close": 12.95, "volume": 73348.0}, {"date": "2022-08-31", "close": 12.93, "volume": 49619.0}, {"date": "2022-09-01", "close": 12.93, "volume": 130067.0}, {"date": "2022-09-02", "close": 13.0, "volume": 85689.0}, {"date": "2022-09-06", "close": 12.9, "volume": 68762.0}, {"date": "2022-09-07", "close": 12.97, "volume": 58284.0}, {"date": "2022-09-08", "close": 12.93, "volume": 61990.0}, {"date": "2022-09-09", "close": 12.95, "volume": 61739.0}, {"date": "2022-09-12", "close": 12.97, "volume": 66874.0}, {"date": "2022-09-13", "close": 12.83, "volume": 123523.0}, {"date": "2022-09-14", "close": 12.71, "volume": 92364.0}, {"date": "2022-09-15", "close": 12.62, "volume": 64277.0}, {"date": "2022-09-16", "close": 12.56, "volume": 114551.0}, {"date": "2022-09-19", "close": 12.53, "volume": 107186.0}, {"date": "2022-09-20", "close": 12.28, "volume": 245372.0}, {"date": "2022-09-21", "close": 12.31, "volume": 103684.0}, {"date": "2022-09-22", "close": 12.1215, "volume": 154324.0}, {"date": "2022-09-23", "close": 12.03, "volume": 189092.0}, {"date": "2022-09-26", "close": 11.91, "volume": 177411.0}, {"date": "2022-09-27", "close": 11.92, "volume": 118747.0}, {"date": "2022-09-28", "close": 11.95, "volume": 84909.0}, {"date": "2022-09-29", "close": 11.74, "volume": 190413.0}, {"date": "2022-09-30", "close": 11.74, "volume": 118173.0}, {"date": "2022-10-03", "close": 11.95, "volume": 139995.0}, {"date": "2022-10-04", "close": 11.79, "volume": 201040.0}, {"date": "2022-10-05", "close": 11.72, "volume": 139145.0}, {"date": "2022-10-06", "close": 11.8, "volume": 68157.0}, {"date": "2022-10-07", "close": 11.66, "volume": 132504.0}, {"date": "2022-10-10", "close": 11.7, "volume": 57277.0}, {"date": "2022-10-11", "close": 11.7, "volume": 80446.0}, {"date": "2022-10-12", "close": 11.57, "volume": 70363.0}, {"date": "2022-10-13", "close": 11.43, "volume": 316313.0}, {"date": "2022-10-14", "close": 11.21, "volume": 124210.0}, {"date": "2022-10-17", "close": 11.17, "volume": 114093.0}, {"date": "2022-10-18", "close": 11.15, "volume": 139602.0}, {"date": "2022-10-19", "close": 11.04, "volume": 113602.0}, {"date": "2022-10-20", "close": 10.93, "volume": 225025.0}, {"date": "2022-10-21", "close": 10.99, "volume": 94176.0}, {"date": "2022-10-24", "close": 10.84, "volume": 205148.0}, {"date": "2022-10-25", "close": 10.82, "volume": 122225.0}, {"date": "2022-10-26", "close": 10.83, "volume": 192998.0}, {"date": "2022-10-27", "close": 10.72, "volume": 219667.0}, {"date": "2022-10-28", "close": 10.75, "volume": 109200.0}, {"date": "2022-10-31", "close": 10.75, "volume": 104230.0}, {"date": "2022-11-01", "close": 10.82, "volume": 161534.0}, {"date": "2022-11-02", "close": 10.725, "volume": 158501.0}, {"date": "2022-11-03", "close": 10.67, "volume": 153021.0}, {"date": "2022-11-04", "close": 10.8, "volume": 205775.0}, {"date": "2022-11-07", "close": 10.76, "volume": 126840.0}, {"date": "2022-11-08", "close": 10.82, "volume": 206767.0}, {"date": "2022-11-09", "close": 10.73, "volume": 111352.0}, {"date": "2022-11-10", "close": 11.03, "volume": 390375.0}, {"date": "2022-11-11", "close": 11.16, "volume": 231575.0}, {"date": "2022-11-14", "close": 10.92, "volume": 176336.0}, {"date": "2022-11-15", "close": 10.98, "volume": 247916.0}, {"date": "2022-11-16", "close": 11.24, "volume": 239566.0}, {"date": "2022-11-17", "close": 11.33, "volume": 167158.0}, {"date": "2022-11-18", "close": 11.43, "volume": 207139.0}, {"date": "2022-11-21", "close": 11.52, "volume": 164819.0}, {"date": "2022-11-22", "close": 11.74, "volume": 157052.0}, {"date": "2022-11-23", "close": 11.78, "volume": 138797.0}, {"date": "2022-11-25", "close": 11.73, "volume": 64059.0}, {"date": "2022-11-28", "close": 11.7, "volume": 91125.0}, {"date": "2022-11-29", "close": 11.74, "volume": 143247.0}, {"date": "2022-11-30", "close": 11.89, "volume": 147664.0}, {"date": "2022-12-01", "close": 11.975, "volume": 184701.0}, {"date": "2022-12-02", "close": 12.1, "volume": 167653.0}, {"date": "2022-12-05", "close": 12.08, "volume": 119463.0}, {"date": "2022-12-06", "close": 12.2, "volume": 170291.0}, {"date": "2022-12-07", "close": 12.3, "volume": 329002.0}, {"date": "2022-12-08", "close": 12.3, "volume": 312082.0}, {"date": "2022-12-09", "close": 11.99, "volume": 190293.0}, {"date": "2022-12-12", "close": 11.97, "volume": 149228.0}, {"date": "2022-12-13", "close": 11.85, "volume": 270014.0}, {"date": "2022-12-14", "close": 11.6, "volume": 318182.0}, {"date": "2022-12-15", "close": 11.4699, "volume": 250462.0}, {"date": "2022-12-16", "close": 11.43, "volume": 203728.0}, {"date": "2022-12-19", "close": 11.29, "volume": 173319.0}, {"date": "2022-12-20", "close": 11.19, "volume": 405556.0}, {"date": "2022-12-21", "close": 11.17, "volume": 306839.0}, {"date": "2022-12-22", "close": 11.13, "volume": 263197.0}, {"date": "2022-12-23", "close": 11.06, "volume": 375522.0}, {"date": "2022-12-27", "close": 10.95, "volume": 398793.0}, {"date": "2022-12-28", "close": 10.97, "volume": 425330.0}, {"date": "2022-12-29", "close": 10.99, "volume": 503739.0}, {"date": "2022-12-30", "close": 11.07, "volume": 467392.0}, {"date": "2023-01-03", "close": 11.25, "volume": 157928.0}, {"date": "2023-01-04", "close": 11.26, "volume": 215097.0}, {"date": "2023-01-05", "close": 11.2, "volume": 134403.0}, {"date": "2023-01-06", "close": 11.39, "volume": 220919.0}, {"date": "2023-01-09", "close": 11.41, "volume": 144827.0}, {"date": "2023-01-10", "close": 11.51, "volume": 188287.0}, {"date": "2023-01-11", "close": 11.59, "volume": 124581.0}, {"date": "2023-01-12", "close": 11.75, "volume": 249826.0}, {"date": "2023-01-13", "close": 11.57, "volume": 409466.0}, {"date": "2023-01-17", "close": 11.43, "volume": 303687.0}, {"date": "2023-01-18", "close": 11.63, "volume": 211798.0}, {"date": "2023-01-19", "close": 11.62, "volume": 190561.0}, {"date": "2023-01-20", "close": 11.81, "volume": 107296.0}, {"date": "2023-01-23", "close": 11.79, "volume": 67873.0}, {"date": "2023-01-24", "close": 11.87, "volume": 110097.0}, {"date": "2023-01-25", "close": 11.81, "volume": 157791.0}, {"date": "2023-01-26", "close": 11.74, "volume": 132922.0}, {"date": "2023-01-27", "close": 11.73, "volume": 81533.0}, {"date": "2023-01-30", "close": 11.82, "volume": 134779.0}, {"date": "2023-01-31", "close": 11.86, "volume": 92357.0}, {"date": "2023-02-01", "close": 12.02, "volume": 102509.0}, {"date": "2023-02-02", "close": 12.0, "volume": 133094.0}, {"date": "2023-02-03", "close": 11.87, "volume": 93384.0}, {"date": "2023-02-06", "close": 11.73, "volume": 132464.0}, {"date": "2023-02-07", "close": 11.81, "volume": 126997.0}, {"date": "2023-02-08", "close": 11.91, "volume": 66587.0}, {"date": "2023-02-09", "close": 11.81, "volume": 37809.0}, {"date": "2023-02-10", "close": 11.73, "volume": 80762.0}, {"date": "2023-02-13", "close": 11.75, "volume": 74016.0}, {"date": "2023-02-14", "close": 11.72, "volume": 110438.0}, {"date": "2023-02-15", "close": 11.65, "volume": 53154.0}, {"date": "2023-02-16", "close": 11.45, "volume": 142935.0}, {"date": "2023-02-17", "close": 11.37, "volume": 131849.0}, {"date": "2023-02-21", "close": 11.27, "volume": 93331.0}, {"date": "2023-02-22", "close": 11.22, "volume": 101577.0}, {"date": "2023-02-23", "close": 11.18, "volume": 94156.0}, {"date": "2023-02-24", "close": 11.15, "volume": 132020.0}, {"date": "2023-02-27", "close": 11.17, "volume": 130339.0}, {"date": "2023-02-28", "close": 11.14, "volume": 71611.0}, {"date": "2023-03-01", "close": 11.14, "volume": 120748.0}, {"date": "2023-03-02", "close": 11.13, "volume": 158673.0}, {"date": "2023-03-03", "close": 11.16, "volume": 203492.0}, {"date": "2023-03-06", "close": 11.07, "volume": 355551.0}, {"date": "2023-03-07", "close": 11.14, "volume": 137831.0}, {"date": "2023-03-08", "close": 11.09, "volume": 73380.0}, {"date": "2023-03-09", "close": 11.12, "volume": 115279.0}, {"date": "2023-03-10", "close": 11.12, "volume": 53879.0}, {"date": "2023-03-13", "close": 11.19, "volume": 166961.0}, {"date": "2023-03-14", "close": 11.13, "volume": 105600.0}, {"date": "2023-03-15", "close": 11.16, "volume": 85472.0}, {"date": "2023-03-16", "close": 11.16, "volume": 133540.0}, {"date": "2023-03-17", "close": 11.16, "volume": 83828.0}, {"date": "2023-03-20", "close": 11.15, "volume": 117370.0}, {"date": "2023-03-21", "close": 11.15, "volume": 73099.0}, {"date": "2023-03-22", "close": 11.13, "volume": 110036.0}, {"date": "2023-03-23", "close": 11.07, "volume": 86578.0}, {"date": "2023-03-24", "close": 11.11, "volume": 84662.0}, {"date": "2023-03-27", "close": 11.11, "volume": 126788.0}, {"date": "2023-03-28", "close": 11.14, "volume": 154945.0}, {"date": "2023-03-29", "close": 11.16, "volume": 104357.0}, {"date": "2023-03-30", "close": 11.31, "volume": 100378.0}, {"date": "2023-03-31", "close": 11.45, "volume": 122283.0}, {"date": "2023-04-03", "close": 11.4, "volume": 108758.0}, {"date": "2023-04-04", "close": 11.38, "volume": 69909.0}, {"date": "2023-04-05", "close": 11.45, "volume": 87393.0}, {"date": "2023-04-06", "close": 11.42, "volume": 92081.0}, {"date": "2023-04-10", "close": 11.38, "volume": 64730.0}, {"date": "2023-04-11", "close": 11.49, "volume": 65637.0}, {"date": "2023-04-12", "close": 11.58, "volume": 104305.0}, {"date": "2023-04-13", "close": 11.55, "volume": 103011.0}, {"date": "2023-04-14", "close": 11.46, "volume": 79678.0}, {"date": "2023-04-17", "close": 11.31, "volume": 156523.0}, {"date": "2023-04-18", "close": 11.16, "volume": 221734.0}, {"date": "2023-04-19", "close": 11.16, "volume": 120934.0}, {"date": "2023-04-20", "close": 11.19, "volume": 65687.0}, {"date": "2023-04-21", "close": 11.18, "volume": 77163.0}, {"date": "2023-04-24", "close": 11.21, "volume": 95455.0}, {"date": "2023-04-25", "close": 11.18, "volume": 104236.0}, {"date": "2023-04-26", "close": 11.17, "volume": 156932.0}, {"date": "2023-04-27", "close": 11.18, "volume": 124298.0}, {"date": "2023-04-28", "close": 11.2, "volume": 147203.0}, {"date": "2023-05-01", "close": 11.21, "volume": 175426.0}, {"date": "2023-05-02", "close": 11.18, "volume": 103401.0}, {"date": "2023-05-03", "close": 11.16, "volume": 54559.0}, {"date": "2023-05-04", "close": 11.16, "volume": 80522.0}, {"date": "2023-05-05", "close": 11.31, "volume": 90880.0}, {"date": "2023-05-08", "close": 11.25, "volume": 72936.0}, {"date": "2023-05-09", "close": 11.23, "volume": 52422.0}, {"date": "2023-05-10", "close": 11.26, "volume": 52736.0}, {"date": "2023-05-11", "close": 11.22, "volume": 101164.0}, {"date": "2023-05-12", "close": 11.18, "volume": 57073.0}, {"date": "2023-05-15", "close": 11.19, "volume": 98429.0}, {"date": "2023-05-16", "close": 11.08, "volume": 87534.0}, {"date": "2023-05-17", "close": 11.105, "volume": 59238.0}, {"date": "2023-05-18", "close": 11.03, "volume": 102768.0}, {"date": "2023-05-19", "close": 10.99, "volume": 168391.0}, {"date": "2023-05-22", "close": 10.995, "volume": 107752.0}, {"date": "2023-05-23", "close": 10.97, "volume": 72160.0}, {"date": "2023-05-24", "close": 10.88, "volume": 150787.0}, {"date": "2023-05-25", "close": 10.87, "volume": 111628.0}, {"date": "2023-05-26", "close": 10.9, "volume": 52978.0}, {"date": "2023-05-30", "close": 11.02, "volume": 93893.0}, {"date": "2023-05-31", "close": 11.17, "volume": 94643.0}, {"date": "2023-06-01", "close": 11.18, "volume": 70263.0}, {"date": "2023-06-02", "close": 11.16, "volume": 94912.0}, {"date": "2023-06-05", "close": 11.2, "volume": 98667.0}, {"date": "2023-06-06", "close": 11.2, "volume": 35291.0}, {"date": "2023-06-07", "close": 11.03, "volume": 145021.0}, {"date": "2023-06-08", "close": 11.06, "volume": 68518.0}, {"date": "2023-06-09", "close": 11.08, "volume": 109897.0}, {"date": "2023-06-12", "close": 11.09, "volume": 71704.0}, {"date": "2023-06-13", "close": 11.07, "volume": 44006.0}, {"date": "2023-06-14", "close": 11.05, "volume": 90414.0}, {"date": "2023-06-15", "close": 11.01, "volume": 104645.0}, {"date": "2023-06-16", "close": 11.03, "volume": 97986.0}, {"date": "2023-06-20", "close": 11.1, "volume": 43697.0}, {"date": "2023-06-21", "close": 11.03, "volume": 83220.0}, {"date": "2023-06-22", "close": 10.99, "volume": 119384.0}, {"date": "2023-06-23", "close": 11.04, "volume": 113626.0}, {"date": "2023-06-26", "close": 11.06, "volume": 84923.0}, {"date": "2023-06-27", "close": 11.12, "volume": 86303.0}, {"date": "2023-06-28", "close": 11.21, "volume": 138132.0}, {"date": "2023-06-29", "close": 11.13, "volume": 122289.0}, {"date": "2023-06-30", "close": 11.17, "volume": 56365.0}, {"date": "2023-07-03", "close": 11.28, "volume": 47869.0}, {"date": "2023-07-05", "close": 11.24, "volume": 58621.0}, {"date": "2023-07-06", "close": 11.07, "volume": 84300.0}, {"date": "2023-07-07", "close": 11.1, "volume": 132730.0}, {"date": "2023-07-10", "close": 11.19, "volume": 53690.0}, {"date": "2023-07-11", "close": 11.14, "volume": 45130.0}, {"date": "2023-07-12", "close": 11.2, "volume": 69602.0}, {"date": "2023-07-13", "close": 11.21, "volume": 92789.0}, {"date": "2023-07-14", "close": 11.11, "volume": 78880.0}, {"date": "2023-07-17", "close": 11.15, "volume": 82576.0}, {"date": "2023-07-18", "close": 11.16, "volume": 118929.0}, {"date": "2023-07-19", "close": 11.18, "volume": 214165.0}, {"date": "2023-07-20", "close": 11.14, "volume": 79480.0}, {"date": "2023-07-21", "close": 11.16, "volume": 183576.0}, {"date": "2023-07-24", "close": 11.17, "volume": 167421.0}, {"date": "2023-07-25", "close": 11.13, "volume": 93005.0}, {"date": "2023-07-26", "close": 11.15, "volume": 106223.0}, {"date": "2023-07-27", "close": 11.08, "volume": 97279.0}, {"date": "2023-07-28", "close": 11.16, "volume": 72394.0}, {"date": "2023-07-31", "close": 11.2, "volume": 136737.0}, {"date": "2023-08-01", "close": 11.19, "volume": 117987.0}, {"date": "2023-08-02", "close": 11.16, "volume": 109160.0}, {"date": "2023-08-03", "close": 11.04, "volume": 127976.0}, {"date": "2023-08-04", "close": 11.06, "volume": 56429.0}, {"date": "2023-08-07", "close": 11.01, "volume": 109689.0}, {"date": "2023-08-08", "close": 11.04, "volume": 63828.0}, {"date": "2023-08-09", "close": 11.1, "volume": 49957.0}, {"date": "2023-08-10", "close": 11.1, "volume": 69410.0}, {"date": "2023-08-11", "close": 11.03, "volume": 49651.0}, {"date": "2023-08-14", "close": 10.95, "volume": 115901.0}, {"date": "2023-08-15", "close": 10.92, "volume": 157479.0}, {"date": "2023-08-16", "close": 10.88, "volume": 146429.0}, {"date": "2023-08-17", "close": 10.88, "volume": 67936.0}, {"date": "2023-08-18", "close": 10.92, "volume": 94437.0}, {"date": "2023-08-21", "close": 10.86, "volume": 57599.0}, {"date": "2023-08-22", "close": 10.88, "volume": 66206.0}, {"date": "2023-08-23", "close": 10.92, "volume": 54495.0}, {"date": "2023-08-24", "close": 10.86, "volume": 90099.0}, {"date": "2023-08-25", "close": 10.87, "volume": 62216.0}, {"date": "2023-08-28", "close": 10.9, "volume": 44871.0}, {"date": "2023-08-29", "close": 10.91, "volume": 60691.0}, {"date": "2023-08-30", "close": 10.88, "volume": 67940.0}, {"date": "2023-08-31", "close": 10.85, "volume": 106427.0}, {"date": "2023-09-01", "close": 10.86, "volume": 140783.0}, {"date": "2023-09-05", "close": 10.86, "volume": 113207.0}, {"date": "2023-09-06", "close": 10.81, "volume": 75363.0}, {"date": "2023-09-07", "close": 10.75, "volume": 89175.0}, {"date": "2023-09-08", "close": 10.77, "volume": 159167.0}, {"date": "2023-09-11", "close": 10.87, "volume": 327191.0}, {"date": "2023-09-12", "close": 10.85, "volume": 66498.0}, {"date": "2023-09-13", "close": 10.85, "volume": 92930.0}, {"date": "2023-09-14", "close": 10.7, "volume": 147929.0}, {"date": "2023-09-15", "close": 10.7, "volume": 65307.0}, {"date": "2023-09-18", "close": 10.67, "volume": 97118.0}, {"date": "2023-09-19", "close": 10.67, "volume": 47277.0}, {"date": "2023-09-20", "close": 10.7, "volume": 47024.0}, {"date": "2023-09-21", "close": 10.6, "volume": 114267.0}, {"date": "2023-09-22", "close": 10.57, "volume": 113121.0}, {"date": "2023-09-25", "close": 10.39, "volume": 183835.0}, {"date": "2023-09-26", "close": 10.22, "volume": 349135.0}, {"date": "2023-09-27", "close": 10.06, "volume": 212548.0}, {"date": "2023-09-28", "close": 10.1, "volume": 168463.0}, {"date": "2023-09-29", "close": 10.12, "volume": 100168.0}, {"date": "2023-10-02", "close": 10.12, "volume": 124786.0}, {"date": "2023-10-03", "close": 10.03, "volume": 139213.0}, {"date": "2023-10-04", "close": 10.09, "volume": 112590.0}, {"date": "2023-10-05", "close": 10.04, "volume": 67231.0}, {"date": "2023-10-06", "close": 10.0, "volume": 108661.0}, {"date": "2023-10-09", "close": 10.0499, "volume": 162250.0}, {"date": "2023-10-10", "close": 10.08, "volume": 121859.0}, {"date": "2023-10-11", "close": 10.17, "volume": 78050.0}, {"date": "2023-10-12", "close": 10.06, "volume": 142049.0}, {"date": "2023-10-13", "close": 10.09, "volume": 75531.0}, {"date": "2023-10-16", "close": 10.02, "volume": 226323.0}, {"date": "2023-10-17", "close": 10.02, "volume": 173951.0}, {"date": "2023-10-18", "close": 10.0, "volume": 96250.0}, {"date": "2023-10-19", "close": 9.95, "volume": 107709.0}, {"date": "2023-10-20", "close": 9.95, "volume": 84681.0}, {"date": "2023-10-23", "close": 9.9, "volume": 161935.0}, {"date": "2023-10-24", "close": 9.97, "volume": 52443.0}, {"date": "2023-10-25", "close": 9.84, "volume": 112517.0}, {"date": "2023-10-26", "close": 9.77, "volume": 174298.0}, {"date": "2023-10-27", "close": 9.8, "volume": 92695.0}, {"date": "2023-10-30", "close": 9.98, "volume": 163262.0}, {"date": "2023-10-31", "close": 9.97, "volume": 133165.0}, {"date": "2023-11-01", "close": 10.1, "volume": 105491.0}, {"date": "2023-11-02", "close": 10.18, "volume": 168522.0}, {"date": "2023-11-03", "close": 10.29, "volume": 138484.0}, {"date": "2023-11-06", "close": 10.26, "volume": 171062.0}, {"date": "2023-11-07", "close": 10.39, "volume": 137980.0}, {"date": "2023-11-08", "close": 10.57, "volume": 289864.0}, {"date": "2023-11-09", "close": 10.45, "volume": 49660.0}, {"date": "2023-11-10", "close": 10.47, "volume": 107304.0}, {"date": "2023-11-13", "close": 10.44, "volume": 122764.0}, {"date": "2023-11-14", "close": 10.55, "volume": 133849.0}, {"date": "2023-11-15", "close": 10.56, "volume": 249564.0}, {"date": "2023-11-16", "close": 10.76, "volume": 145911.0}, {"date": "2023-11-17", "close": 10.8, "volume": 137714.0}, {"date": "2023-11-20", "close": 10.87, "volume": 125811.0}, {"date": "2023-11-21", "close": 10.89, "volume": 98168.0}, {"date": "2023-11-22", "close": 10.98, "volume": 156215.0}, {"date": "2023-11-24", "close": 10.99, "volume": 61822.0}, {"date": "2023-11-27", "close": 11.0, "volume": 138164.0}, {"date": "2023-11-28", "close": 11.0, "volume": 194640.0}, {"date": "2023-11-29", "close": 11.13, "volume": 239767.0}, {"date": "2023-11-30", "close": 11.07, "volume": 159368.0}, {"date": "2023-12-01", "close": 11.18, "volume": 180719.0}, {"date": "2023-12-04", "close": 11.15, "volume": 225069.0}, {"date": "2023-12-05", "close": 11.13, "volume": 153598.0}, {"date": "2023-12-06", "close": 11.1, "volume": 110176.0}, {"date": "2023-12-07", "close": 11.18, "volume": 91644.0}, {"date": "2023-12-08", "close": 11.17, "volume": 178221.0}, {"date": "2023-12-11", "close": 11.13, "volume": 313741.0}, {"date": "2023-12-12", "close": 11.14, "volume": 149751.0}, {"date": "2023-12-13", "close": 11.25, "volume": 162424.0}, {"date": "2023-12-14", "close": 11.39, "volume": 125541.0}, {"date": "2023-12-15", "close": 11.43, "volume": 160283.0}, {"date": "2023-12-18", "close": 11.41, "volume": 178056.0}, {"date": "2023-12-19", "close": 11.44, "volume": 195669.0}, {"date": "2023-12-20", "close": 11.4, "volume": 207468.0}, {"date": "2023-12-21", "close": 11.41, "volume": 150921.0}, {"date": "2023-12-22", "close": 11.38, "volume": 215709.0}, {"date": "2023-12-26", "close": 11.39, "volume": 219414.0}, {"date": "2023-12-27", "close": 11.455, "volume": 237680.0}, {"date": "2023-12-28", "close": 11.43, "volume": 261398.0}, {"date": "2023-12-29", "close": 11.41, "volume": 270998.0}, {"date": "2024-01-02", "close": 11.5, "volume": 93490.0}, {"date": "2024-01-03", "close": 11.53, "volume": 49206.0}, {"date": "2024-01-04", "close": 11.53, "volume": 66652.0}, {"date": "2024-01-05", "close": 11.54, "volume": 87262.0}, {"date": "2024-01-08", "close": 11.575, "volume": 62808.0}, {"date": "2024-01-09", "close": 11.52, "volume": 68651.0}, {"date": "2024-01-10", "close": 11.52, "volume": 70891.0}, {"date": "2024-01-11", "close": 11.475, "volume": 43731.0}, {"date": "2024-01-12", "close": 11.48, "volume": 121858.0}, {"date": "2024-01-16", "close": 11.43, "volume": 101178.0}, {"date": "2024-01-17", "close": 11.35, "volume": 111524.0}, {"date": "2024-01-18", "close": 11.31, "volume": 125556.0}, {"date": "2024-01-19", "close": 11.29, "volume": 426438.0}, {"date": "2024-01-22", "close": 11.37, "volume": 86347.0}, {"date": "2024-01-23", "close": 11.36, "volume": 95222.0}, {"date": "2024-01-24", "close": 11.39, "volume": 79267.0}, {"date": "2024-01-25", "close": 11.45, "volume": 89042.0}, {"date": "2024-01-26", "close": 11.41, "volume": 93007.0}, {"date": "2024-01-29", "close": 11.54, "volume": 56219.0}, {"date": "2024-01-30", "close": 11.545, "volume": 179549.0}, {"date": "2024-01-31", "close": 11.56, "volume": 128838.0}, {"date": "2024-02-01", "close": 11.62, "volume": 171476.0}, {"date": "2024-02-02", "close": 11.51, "volume": 201347.0}, {"date": "2024-02-05", "close": 11.41, "volume": 115961.0}, {"date": "2024-02-06", "close": 11.49, "volume": 117174.0}, {"date": "2024-02-07", "close": 11.48, "volume": 73500.0}, {"date": "2024-02-08", "close": 11.45, "volume": 93989.0}, {"date": "2024-02-09", "close": 11.49, "volume": 101958.0}, {"date": "2024-02-12", "close": 11.55, "volume": 93208.0}, {"date": "2024-02-13", "close": 11.46, "volume": 77251.0}, {"date": "2024-02-14", "close": 11.4801, "volume": 84530.0}, {"date": "2024-02-15", "close": 11.56, "volume": 59562.0}, {"date": "2024-02-16", "close": 11.52, "volume": 72186.0}, {"date": "2024-02-20", "close": 11.52, "volume": 50417.0}, {"date": "2024-02-21", "close": 11.54, "volume": 70560.0}, {"date": "2024-02-22", "close": 11.545, "volume": 130778.0}, {"date": "2024-02-23", "close": 11.55, "volume": 58289.0}, {"date": "2024-02-26", "close": 11.475, "volume": 85272.0}, {"date": "2024-02-27", "close": 11.45, "volume": 108589.0}, {"date": "2024-02-28", "close": 11.46, "volume": 128009.0}, {"date": "2024-02-29", "close": 11.44, "volume": 85266.0}, {"date": "2024-03-01", "close": 11.5, "volume": 74586.0}, {"date": "2024-03-04", "close": 11.47, "volume": 158776.0}, {"date": "2024-03-05", "close": 11.51, "volume": 66417.0}, {"date": "2024-03-06", "close": 11.57, "volume": 54746.0}, {"date": "2024-03-07", "close": 11.57, "volume": 66088.0}, {"date": "2024-03-08", "close": 11.55, "volume": 60827.0}, {"date": "2024-03-11", "close": 11.535, "volume": 142828.0}, {"date": "2024-03-12", "close": 11.52, "volume": 122046.0}, {"date": "2024-03-13", "close": 11.58, "volume": 79258.0}, {"date": "2024-03-14", "close": 11.48, "volume": 108127.0}, {"date": "2024-03-15", "close": 11.49, "volume": 104229.0}, {"date": "2024-03-18", "close": 11.52, "volume": 72053.0}, {"date": "2024-03-19", "close": 11.51, "volume": 54776.0}, {"date": "2024-03-20", "close": 11.511, "volume": 29682.0}, {"date": "2024-03-21", "close": 11.51, "volume": 98215.0}, {"date": "2024-03-22", "close": 11.52, "volume": 88219.0}, {"date": "2024-03-25", "close": 11.46, "volume": 49561.0}, {"date": "2024-03-26", "close": 11.5, "volume": 73264.0}, {"date": "2024-03-27", "close": 11.56, "volume": 45594.0}, {"date": "2024-03-28", "close": 11.63, "volume": 89975.0}, {"date": "2024-04-01", "close": 11.52, "volume": 150515.0}, {"date": "2024-04-02", "close": 11.5, "volume": 92161.0}, {"date": "2024-04-03", "close": 11.48, "volume": 79157.0}, {"date": "2024-04-04", "close": 11.44, "volume": 61673.0}, {"date": "2024-04-05", "close": 11.39, "volume": 97174.0}, {"date": "2024-04-08", "close": 11.4, "volume": 76835.0}, {"date": "2024-04-09", "close": 11.405, "volume": 70789.0}, {"date": "2024-04-10", "close": 11.31, "volume": 129599.0}, {"date": "2024-04-11", "close": 11.34, "volume": 47429.0}, {"date": "2024-04-12", "close": 11.27, "volume": 54129.0}, {"date": "2024-04-15", "close": 11.2, "volume": 135593.0}, {"date": "2024-04-16", "close": 11.18, "volume": 168043.0}, {"date": "2024-04-17", "close": 11.22, "volume": 213731.0}, {"date": "2024-04-18", "close": 11.15, "volume": 90113.0}, {"date": "2024-04-19", "close": 11.15, "volume": 80811.0}, {"date": "2024-04-22", "close": 11.16, "volume": 40827.0}, {"date": "2024-04-23", "close": 11.144, "volume": 108456.0}, {"date": "2024-04-24", "close": 11.14, "volume": 70384.0}, {"date": "2024-04-25", "close": 11.08, "volume": 78098.0}, {"date": "2024-04-26", "close": 11.09, "volume": 75260.0}, {"date": "2024-04-29", "close": 11.13, "volume": 74021.0}, {"date": "2024-04-30", "close": 11.1, "volume": 27734.0}, {"date": "2024-05-01", "close": 11.16, "volume": 91267.0}, {"date": "2024-05-02", "close": 11.15, "volume": 101366.0}, {"date": "2024-05-03", "close": 11.26, "volume": 83174.0}, {"date": "2024-05-06", "close": 11.32, "volume": 63815.0}, {"date": "2024-05-07", "close": 11.41, "volume": 59764.0}, {"date": "2024-05-08", "close": 11.41, "volume": 56622.0}, {"date": "2024-05-09", "close": 11.41, "volume": 41377.0}, {"date": "2024-05-10", "close": 11.3, "volume": 79367.0}, {"date": "2024-05-13", "close": 11.32, "volume": 94129.0}, {"date": "2024-05-14", "close": 11.28, "volume": 63983.0}, {"date": "2024-05-15", "close": 11.32, "volume": 159396.0}, {"date": "2024-05-16", "close": 11.29, "volume": 64233.0}, {"date": "2024-05-17", "close": 11.27, "volume": 93343.0}, {"date": "2024-05-20", "close": 11.29, "volume": 118624.0}, {"date": "2024-05-21", "close": 11.26, "volume": 69358.0}, {"date": "2024-05-22", "close": 11.195, "volume": 96842.0}, {"date": "2024-05-23", "close": 11.185, "volume": 80577.0}, {"date": "2024-05-24", "close": 11.22, "volume": 55410.0}, {"date": "2024-05-28", "close": 11.16, "volume": 97313.0}, {"date": "2024-05-29", "close": 11.07, "volume": 166594.0}, {"date": "2024-05-30", "close": 11.06, "volume": 104971.0}, {"date": "2024-05-31", "close": 11.11, "volume": 143992.0}, {"date": "2024-06-03", "close": 11.17, "volume": 113659.0}, {"date": "2024-06-04", "close": 11.27, "volume": 86871.0}, {"date": "2024-06-05", "close": 11.34, "volume": 133512.0}, {"date": "2024-06-06", "close": 11.3, "volume": 77692.0}, {"date": "2024-06-07", "close": 11.255, "volume": 87833.0}, {"date": "2024-06-10", "close": 11.29, "volume": 30204.0}, {"date": "2024-06-11", "close": 11.34, "volume": 72623.0}, {"date": "2024-06-12", "close": 11.36, "volume": 139217.0}, {"date": "2024-06-13", "close": 11.37, "volume": 65423.0}, {"date": "2024-06-14", "close": 11.37, "volume": 107185.0}, {"date": "2024-06-17", "close": 11.33, "volume": 113013.0}, {"date": "2024-06-18", "close": 11.35, "volume": 181626.0}, {"date": "2024-06-20", "close": 11.31, "volume": 99058.0}, {"date": "2024-06-21", "close": 11.32, "volume": 71806.0}, {"date": "2024-06-24", "close": 11.33, "volume": 111378.0}, {"date": "2024-06-25", "close": 11.32, "volume": 64569.0}, {"date": "2024-06-26", "close": 11.33, "volume": 98627.0}, {"date": "2024-06-27", "close": 11.37, "volume": 50037.0}, {"date": "2024-06-28", "close": 11.39, "volume": 71170.0}, {"date": "2024-07-01", "close": 11.39, "volume": 129125.0}, {"date": "2024-07-02", "close": 11.41, "volume": 105298.0}, {"date": "2024-07-03", "close": 11.42, "volume": 35495.0}, {"date": "2024-07-05", "close": 11.42, "volume": 62377.0}, {"date": "2024-07-08", "close": 11.41, "volume": 110007.0}, {"date": "2024-07-09", "close": 11.44, "volume": 49133.0}, {"date": "2024-07-10", "close": 11.47, "volume": 90161.0}, {"date": "2024-07-11", "close": 11.55, "volume": 111949.0}, {"date": "2024-07-12", "close": 11.61, "volume": 62748.0}, {"date": "2024-07-15", "close": 11.52, "volume": 110314.0}, {"date": "2024-07-16", "close": 11.56, "volume": 146149.0}, {"date": "2024-07-17", "close": 11.44, "volume": 122329.0}, {"date": "2024-07-18", "close": 11.41, "volume": 124542.0}, {"date": "2024-07-19", "close": 11.34, "volume": 339881.0}, {"date": "2024-07-22", "close": 11.44, "volume": 113897.0}, {"date": "2024-07-23", "close": 11.51, "volume": 114359.0}, {"date": "2024-07-24", "close": 11.5, "volume": 63188.0}, {"date": "2024-07-25", "close": 11.51, "volume": 51387.0}, {"date": "2024-07-26", "close": 11.53, "volume": 50917.0}, {"date": "2024-07-29", "close": 11.48, "volume": 101235.0}, {"date": "2024-07-30", "close": 11.465, "volume": 63651.0}, {"date": "2024-07-31", "close": 11.57, "volume": 119150.0}, {"date": "2024-08-01", "close": 11.65, "volume": 85674.0}, {"date": "2024-08-02", "close": 11.79, "volume": 202461.0}, {"date": "2024-08-05", "close": 11.7, "volume": 117881.0}, {"date": "2024-08-06", "close": 11.74, "volume": 162293.0}, {"date": "2024-08-07", "close": 11.775, "volume": 122312.0}, {"date": "2024-08-08", "close": 11.71, "volume": 68257.0}, {"date": "2024-08-09", "close": 11.755, "volume": 62059.0}, {"date": "2024-08-12", "close": 11.732, "volume": 35385.0}, {"date": "2024-08-13", "close": 11.762, "volume": 90267.0}, {"date": "2024-08-14", "close": 11.79, "volume": 64426.0}, {"date": "2024-08-15", "close": 11.74, "volume": 78753.0}, {"date": "2024-08-16", "close": 11.78, "volume": 74341.0}, {"date": "2024-08-19", "close": 11.79, "volume": 49092.0}, {"date": "2024-08-20", "close": 11.79, "volume": 53027.0}, {"date": "2024-08-21", "close": 11.81, "volume": 27262.0}, {"date": "2024-08-22", "close": 11.89, "volume": 137985.0}, {"date": "2024-08-23", "close": 11.92, "volume": 92092.0}, {"date": "2024-08-26", "close": 11.93, "volume": 70857.0}, {"date": "2024-08-27", "close": 11.92, "volume": 96952.0}, {"date": "2024-08-28", "close": 11.89, "volume": 92917.0}, {"date": "2024-08-29", "close": 11.92, "volume": 54542.0}, {"date": "2024-08-30", "close": 11.99, "volume": 67438.0}, {"date": "2024-09-03", "close": 12.0, "volume": 95512.0}, {"date": "2024-09-04", "close": 12.02, "volume": 68423.0}, {"date": "2024-09-05", "close": 12.03, "volume": 103476.0}, {"date": "2024-09-06", "close": 11.99, "volume": 150436.0}, {"date": "2024-09-09", "close": 12.04, "volume": 103368.0}, {"date": "2024-09-10", "close": 12.05, "volume": 106121.0}, {"date": "2024-09-11", "close": 12.09, "volume": 122279.0}, {"date": "2024-09-12", "close": 12.13, "volume": 96110.0}, {"date": "2024-09-13", "close": 12.14, "volume": 53300.0}, {"date": "2024-09-16", "close": 12.06, "volume": 80456.0}, {"date": "2024-09-17", "close": 12.08, "volume": 152940.0}, {"date": "2024-09-18", "close": 12.13, "volume": 34206.0}, {"date": "2024-09-19", "close": 12.12, "volume": 93997.0}, {"date": "2024-09-20", "close": 12.1, "volume": 84343.0}, {"date": "2024-09-23", "close": 12.15, "volume": 138897.0}, {"date": "2024-09-24", "close": 12.15, "volume": 105251.0}, {"date": "2024-09-25", "close": 12.11, "volume": 90326.0}, {"date": "2024-09-26", "close": 12.15, "volume": 122847.0}, {"date": "2024-09-27", "close": 12.17, "volume": 61715.0}, {"date": "2024-09-30", "close": 12.13, "volume": 78932.0}, {"date": "2024-10-01", "close": 12.21, "volume": 111598.0}, {"date": "2024-10-02", "close": 12.18, "volume": 137872.0}, {"date": "2024-10-03", "close": 12.16, "volume": 72409.0}, {"date": "2024-10-04", "close": 12.14, "volume": 119676.0}, {"date": "2024-10-07", "close": 12.08, "volume": 90134.0}, {"date": "2024-10-08", "close": 12.14, "volume": 160983.0}, {"date": "2024-10-09", "close": 12.06, "volume": 55085.0}, {"date": "2024-10-10", "close": 12.04, "volume": 122056.0}, {"date": "2024-10-11", "close": 12.06, "volume": 55734.0}, {"date": "2024-10-14", "close": 12.03, "volume": 111843.0}, {"date": "2024-10-15", "close": 11.95, "volume": 51256.0}, {"date": "2024-10-16", "close": 11.995, "volume": 40317.0}, {"date": "2024-10-17", "close": 11.99, "volume": 57255.0}, {"date": "2024-10-18", "close": 12.03, "volume": 85057.0}, {"date": "2024-10-21", "close": 11.96, "volume": 90684.0}, {"date": "2024-10-22", "close": 11.95, "volume": 107683.0}, {"date": "2024-10-23", "close": 11.81, "volume": 155794.0}, {"date": "2024-10-24", "close": 11.68, "volume": 116097.0}, {"date": "2024-10-25", "close": 11.76, "volume": 72007.0}, {"date": "2024-10-28", "close": 11.69, "volume": 81843.0}, {"date": "2024-10-29", "close": 11.6, "volume": 152221.0}, {"date": "2024-10-30", "close": 11.65, "volume": 222794.0}, {"date": "2024-10-31", "close": 11.67, "volume": 105601.0}, {"date": "2024-11-01", "close": 11.67, "volume": 148276.0}, {"date": "2024-11-04", "close": 11.74, "volume": 134674.0}, {"date": "2024-11-05", "close": 11.72, "volume": 117223.0}, {"date": "2024-11-06", "close": 11.59, "volume": 161132.0}, {"date": "2024-11-07", "close": 11.69, "volume": 103291.0}, {"date": "2024-11-08", "close": 11.76, "volume": 139998.0}, {"date": "2024-11-11", "close": 11.8, "volume": 108155.0}, {"date": "2024-11-12", "close": 11.67, "volume": 123747.0}, {"date": "2024-11-13", "close": 11.7, "volume": 112133.0}, {"date": "2024-11-14", "close": 11.73, "volume": 107073.0}, {"date": "2024-11-15", "close": 11.62, "volume": 116539.0}, {"date": "2024-11-18", "close": 11.6, "volume": 164229.0}, {"date": "2024-11-19", "close": 11.615, "volume": 87919.0}, {"date": "2024-11-20", "close": 11.62, "volume": 165516.0}, {"date": "2024-11-21", "close": 11.63, "volume": 193706.0}, {"date": "2024-11-22", "close": 11.72, "volume": 116200.0}, {"date": "2024-11-25", "close": 11.79, "volume": 138078.0}, {"date": "2024-11-26", "close": 11.83, "volume": 153625.0}, {"date": "2024-11-27", "close": 11.87, "volume": 91607.0}, {"date": "2024-11-29", "close": 11.97, "volume": 46155.0}, {"date": "2024-12-02", "close": 11.92, "volume": 166481.0}, {"date": "2024-12-03", "close": 11.852, "volume": 199136.0}, {"date": "2024-12-04", "close": 11.85, "volume": 65863.0}, {"date": "2024-12-05", "close": 11.78, "volume": 118394.0}, {"date": "2024-12-06", "close": 11.81, "volume": 129678.0}, {"date": "2024-12-09", "close": 11.78, "volume": 161999.0}, {"date": "2024-12-10", "close": 11.74, "volume": 110931.0}, {"date": "2024-12-11", "close": 11.78, "volume": 171493.0}, {"date": "2024-12-12", "close": 11.645, "volume": 179106.0}, {"date": "2024-12-13", "close": 11.59, "volume": 97933.0}, {"date": "2024-12-16", "close": 11.46, "volume": 447549.0}, {"date": "2024-12-17", "close": 11.37, "volume": 253088.0}, {"date": "2024-12-18", "close": 11.22, "volume": 297977.0}, {"date": "2024-12-19", "close": 11.14, "volume": 322853.0}, {"date": "2024-12-20", "close": 11.08, "volume": 457186.0}, {"date": "2024-12-23", "close": 11.03, "volume": 353979.0}, {"date": "2024-12-24", "close": 11.1, "volume": 162094.0}, {"date": "2024-12-26", "close": 11.06, "volume": 225639.0}, {"date": "2024-12-27", "close": 11.01, "volume": 319573.0}, {"date": "2024-12-30", "close": 10.97, "volume": 502363.0}, {"date": "2024-12-31", "close": 11.07, "volume": 345529.0}, {"date": "2025-01-02", "close": 11.22, "volume": 135300.0}, {"date": "2025-01-03", "close": 11.29, "volume": 110542.0}, {"date": "2025-01-06", "close": 11.25, "volume": 145054.0}, {"date": "2025-01-07", "close": 11.235, "volume": 113376.0}, {"date": "2025-01-08", "close": 11.21, "volume": 47828.0}, {"date": "2025-01-10", "close": 11.08, "volume": 189503.0}, {"date": "2025-01-13", "close": 11.02, "volume": 141606.0}, {"date": "2025-01-14", "close": 11.01, "volume": 173880.0}, {"date": "2025-01-15", "close": 11.19, "volume": 145524.0}, {"date": "2025-01-16", "close": 11.29, "volume": 149885.0}, {"date": "2025-01-17", "close": 11.33, "volume": 88926.0}, {"date": "2025-01-21", "close": 11.36, "volume": 61038.0}, {"date": "2025-01-22", "close": 11.33, "volume": 55483.0}, {"date": "2025-01-23", "close": 11.29, "volume": 135920.0}, {"date": "2025-01-24", "close": 11.3, "volume": 120820.0}, {"date": "2025-01-27", "close": 11.3, "volume": 97443.0}, {"date": "2025-01-28", "close": 11.31, "volume": 51624.0}, {"date": "2025-01-29", "close": 11.31, "volume": 73350.0}, {"date": "2025-01-30", "close": 11.37, "volume": 75839.0}, {"date": "2025-01-31", "close": 11.378, "volume": 139803.0}, {"date": "2025-02-03", "close": 11.42, "volume": 222113.0}, {"date": "2025-02-04", "close": 11.5, "volume": 141206.0}, {"date": "2025-02-05", "close": 11.57, "volume": 74849.0}, {"date": "2025-02-06", "close": 11.62, "volume": 88654.0}, {"date": "2025-02-07", "close": 11.59, "volume": 132976.0}, {"date": "2025-02-10", "close": 11.54, "volume": 121860.0}, {"date": "2025-02-11", "close": 11.5, "volume": 86910.0}, {"date": "2025-02-12", "close": 11.4, "volume": 135680.0}, {"date": "2025-02-13", "close": 11.5, "volume": 70549.0}, {"date": "2025-02-14", "close": 11.495, "volume": 139216.0}, {"date": "2025-02-18", "close": 11.49, "volume": 58316.0}, {"date": "2025-02-19", "close": 11.54, "volume": 25045.0}, {"date": "2025-02-20", "close": 11.52, "volume": 47120.0}, {"date": "2025-02-21", "close": 11.56, "volume": 24915.0}, {"date": "2025-02-24", "close": 11.56, "volume": 57819.0}, {"date": "2025-02-25", "close": 11.63, "volume": 60749.0}, {"date": "2025-02-26", "close": 11.71, "volume": 62661.0}, {"date": "2025-02-27", "close": 11.62, "volume": 51651.0}, {"date": "2025-02-28", "close": 11.72, "volume": 66217.0}, {"date": "2025-03-03", "close": 11.65, "volume": 138860.0}, {"date": "2025-03-04", "close": 11.63, "volume": 97632.0}, {"date": "2025-03-05", "close": 11.58, "volume": 68043.0}, {"date": "2025-03-06", "close": 11.5, "volume": 64190.0}, {"date": "2025-03-07", "close": 11.49, "volume": 47550.0}, {"date": "2025-03-10", "close": 11.53, "volume": 79794.0}, {"date": "2025-03-11", "close": 11.5, "volume": 22087.0}, {"date": "2025-03-12", "close": 11.42, "volume": 112290.0}, {"date": "2025-03-13", "close": 11.345, "volume": 68611.0}, {"date": "2025-03-14", "close": 11.25, "volume": 59557.0}, {"date": "2025-03-17", "close": 11.3, "volume": 56614.0}, {"date": "2025-03-18", "close": 11.25, "volume": 122620.0}, {"date": "2025-03-19", "close": 11.22, "volume": 54545.0}, {"date": "2025-03-20", "close": 11.29, "volume": 80622.0}, {"date": "2025-03-21", "close": 11.38, "volume": 87948.0}, {"date": "2025-03-24", "close": 11.33, "volume": 75504.0}, {"date": "2025-03-25", "close": 11.305, "volume": 105180.0}, {"date": "2025-03-26", "close": 11.25, "volume": 77187.0}, {"date": "2025-03-27", "close": 11.2, "volume": 55133.0}, {"date": "2025-03-28", "close": 11.212, "volume": 47411.0}, {"date": "2025-03-31", "close": 11.25, "volume": 89011.0}, {"date": "2025-04-01", "close": 11.35, "volume": 93020.0}, {"date": "2025-04-02", "close": 11.34, "volume": 92344.0}, {"date": "2025-04-03", "close": 11.335, "volume": 124052.0}, {"date": "2025-04-04", "close": 11.13, "volume": 262075.0}, {"date": "2025-04-07", "close": 10.98, "volume": 316799.0}, {"date": "2025-04-08", "close": 10.74, "volume": 300890.0}, {"date": "2025-04-09", "close": 10.9, "volume": 322669.0}, {"date": "2025-04-10", "close": 10.755, "volume": 156408.0}, {"date": "2025-04-11", "close": 10.78, "volume": 174307.0}, {"date": "2025-04-14", "close": 10.88, "volume": 125232.0}, {"date": "2025-04-15", "close": 10.9, "volume": 83114.0}, {"date": "2025-04-16", "close": 10.86, "volume": 83454.0}, {"date": "2025-04-17", "close": 10.81, "volume": 97268.0}, {"date": "2025-04-21", "close": 10.68, "volume": 92709.0}, {"date": "2025-04-22", "close": 10.78, "volume": 102835.0}, {"date": "2025-04-23", "close": 10.82, "volume": 116104.0}, {"date": "2025-04-24", "close": 10.95, "volume": 93587.0}, {"date": "2025-04-25", "close": 11.0, "volume": 97295.0}, {"date": "2025-04-28", "close": 10.98, "volume": 84372.0}, {"date": "2025-04-29", "close": 11.035, "volume": 105321.0}, {"date": "2025-04-30", "close": 11.12, "volume": 68224.0}, {"date": "2025-05-01", "close": 11.12, "volume": 82929.0}, {"date": "2025-05-02", "close": 11.18, "volume": 79043.0}, {"date": "2025-05-05", "close": 11.13, "volume": 79495.0}, {"date": "2025-05-06", "close": 11.125, "volume": 33963.0}, {"date": "2025-05-07", "close": 11.12, "volume": 65346.0}, {"date": "2025-05-08", "close": 11.1, "volume": 79635.0}, {"date": "2025-05-09", "close": 11.12, "volume": 56739.0}, {"date": "2025-05-12", "close": 11.07, "volume": 138498.0}, {"date": "2025-05-13", "close": 11.07, "volume": 96640.0}, {"date": "2025-05-14", "close": 10.97, "volume": 155077.0}, {"date": "2025-05-15", "close": 11.01, "volume": 114755.0}, {"date": "2025-05-16", "close": 11.01, "volume": 124013.0}, {"date": "2025-05-19", "close": 11.0, "volume": 111778.0}, {"date": "2025-05-20", "close": 10.97, "volume": 52451.0}, {"date": "2025-05-21", "close": 10.83, "volume": 116646.0}, {"date": "2025-05-22", "close": 10.82, "volume": 129431.0}, {"date": "2025-05-23", "close": 10.83, "volume": 78356.0}, {"date": "2025-05-27", "close": 10.95, "volume": 131801.0}, {"date": "2025-05-28", "close": 10.89, "volume": 90659.0}, {"date": "2025-05-29", "close": 10.91, "volume": 99443.0}, {"date": "2025-05-30", "close": 10.92, "volume": 50982.0}, {"date": "2025-06-02", "close": 10.89, "volume": 132024.0}, {"date": "2025-06-03", "close": 10.88, "volume": 179844.0}, {"date": "2025-06-04", "close": 10.86, "volume": 61254.0}, {"date": "2025-06-05", "close": 10.825, "volume": 45020.0}, {"date": "2025-06-06", "close": 10.82, "volume": 84701.0}, {"date": "2025-06-09", "close": 10.83, "volume": 76956.0}, {"date": "2025-06-10", "close": 10.83, "volume": 56885.0}, {"date": "2025-06-11", "close": 10.86, "volume": 110078.0}, {"date": "2025-06-12", "close": 10.88, "volume": 58375.0}, {"date": "2025-06-13", "close": 10.81, "volume": 92041.0}, {"date": "2025-06-16", "close": 10.81, "volume": 187996.0}, {"date": "2025-06-17", "close": 10.8, "volume": 192320.0}, {"date": "2025-06-18", "close": 10.78, "volume": 84405.0}, {"date": "2025-06-20", "close": 10.79, "volume": 94659.0}, {"date": "2025-06-23", "close": 10.895, "volume": 291785.0}, {"date": "2025-06-24", "close": 10.87, "volume": 99861.0}, {"date": "2025-06-25", "close": 10.82, "volume": 154275.0}, {"date": "2025-06-26", "close": 10.93, "volume": 73272.0}, {"date": "2025-06-27", "close": 10.89, "volume": 159000.0}, {"date": "2025-06-30", "close": 10.95, "volume": 150524.0}, {"date": "2025-07-01", "close": 11.0, "volume": 194953.0}, {"date": "2025-07-02", "close": 11.06, "volume": 117281.0}, {"date": "2025-07-03", "close": 11.07, "volume": 107600.0}, {"date": "2025-07-07", "close": 10.985, "volume": 83400.0}, {"date": "2025-07-08", "close": 10.97, "volume": 52355.0}, {"date": "2025-07-09", "close": 10.97, "volume": 69127.0}, {"date": "2025-07-10", "close": 10.92, "volume": 87183.0}, {"date": "2025-07-11", "close": 10.91, "volume": 49367.0}, {"date": "2025-07-14", "close": 10.97, "volume": 133325.0}, {"date": "2025-07-15", "close": 10.855, "volume": 69682.0}, {"date": "2025-07-16", "close": 10.77, "volume": 176328.0}, {"date": "2025-07-17", "close": 10.73, "volume": 125036.0}, {"date": "2025-07-18", "close": 10.74, "volume": 124705.0}, {"date": "2025-07-21", "close": 10.73, "volume": 108104.0}, {"date": "2025-07-22", "close": 10.73, "volume": 187676.0}, {"date": "2025-07-23", "close": 10.725, "volume": 158108.0}, {"date": "2025-07-24", "close": 10.68, "volume": 242795.0}, {"date": "2025-07-25", "close": 10.69, "volume": 136899.0}, {"date": "2025-07-28", "close": 10.68, "volume": 95955.0}, {"date": "2025-07-29", "close": 10.7, "volume": 113306.0}, {"date": "2025-07-30", "close": 10.7, "volume": 115407.0}, {"date": "2025-07-31", "close": 10.82, "volume": 177225.0}, {"date": "2025-08-01", "close": 10.9, "volume": 136656.0}, {"date": "2025-08-04", "close": 10.89, "volume": 104203.0}, {"date": "2025-08-05", "close": 10.9, "volume": 61888.0}, {"date": "2025-08-06", "close": 10.95, "volume": 158788.0}, {"date": "2025-08-07", "close": 10.97, "volume": 135015.0}, {"date": "2025-08-08", "close": 10.95, "volume": 89871.0}, {"date": "2025-08-11", "close": 11.0, "volume": 88766.0}, {"date": "2025-08-12", "close": 10.99, "volume": 77014.0}, {"date": "2025-08-13", "close": 11.11, "volume": 117101.0}, {"date": "2025-08-14", "close": 11.08, "volume": 64384.0}, {"date": "2025-08-15", "close": 11.06, "volume": 84859.0}, {"date": "2025-08-18", "close": 10.96, "volume": 56800.0}, {"date": "2025-08-19", "close": 10.97, "volume": 79700.0}, {"date": "2025-08-20", "close": 10.92, "volume": 160926.0}, {"date": "2025-08-21", "close": 10.895, "volume": 69013.0}, {"date": "2025-08-22", "close": 11.02, "volume": 67582.0}, {"date": "2025-08-25", "close": 11.05, "volume": 54679.0}, {"date": "2025-08-26", "close": 11.09, "volume": 130494.0}, {"date": "2025-08-27", "close": 11.09, "volume": 136639.0}, {"date": "2025-08-28", "close": 11.03, "volume": 105613.0}, {"date": "2025-08-29", "close": 11.06, "volume": 121471.0}, {"date": "2025-09-02", "close": 10.98, "volume": 450004.0}, {"date": "2025-09-03", "close": 11.04, "volume": 129355.0}, {"date": "2025-09-04", "close": 11.0, "volume": 104689.0}, {"date": "2025-09-05", "close": 11.08, "volume": 335789.0}, {"date": "2025-09-08", "close": 11.22, "volume": 147302.0}, {"date": "2025-09-09", "close": 11.23, "volume": 112173.0}, {"date": "2025-09-10", "close": 11.4, "volume": 174972.0}, {"date": "2025-09-11", "close": 11.46, "volume": 177167.0}, {"date": "2025-09-12", "close": 11.41, "volume": 114667.0}, {"date": "2025-09-15", "close": 11.42, "volume": 104298.0}, {"date": "2025-09-16", "close": 11.41, "volume": 98587.0}, {"date": "2025-09-17", "close": 11.44, "volume": 114154.0}, {"date": "2025-09-18", "close": 11.45, "volume": 129525.0}, {"date": "2025-09-19", "close": 11.4, "volume": 61393.0}, {"date": "2025-09-22", "close": 11.42, "volume": 96562.0}, {"date": "2025-09-23", "close": 11.47, "volume": 273062.0}, {"date": "2025-09-24", "close": 11.38, "volume": 93233.0}, {"date": "2025-09-25", "close": 11.38, "volume": 118705.0}, {"date": "2025-09-26", "close": 11.46, "volume": 43455.0}, {"date": "2025-09-29", "close": 11.44, "volume": 55798.0}, {"date": "2025-09-30", "close": 11.59, "volume": 90664.0}, {"date": "2025-10-01", "close": 11.62, "volume": 258971.0}, {"date": "2025-10-02", "close": 11.67, "volume": 116198.0}, {"date": "2025-10-03", "close": 11.64, "volume": 161658.0}, {"date": "2025-10-06", "close": 11.54, "volume": 141513.0}, {"date": "2025-10-07", "close": 11.65, "volume": 174981.0}, {"date": "2025-10-08", "close": 11.64, "volume": 77671.0}, {"date": "2025-10-09", "close": 11.62, "volume": 125225.0}, {"date": "2025-10-10", "close": 11.65, "volume": 85471.0}, {"date": "2025-10-13", "close": 11.68, "volume": 100603.0}, {"date": "2025-10-14", "close": 11.66, "volume": 141215.0}, {"date": "2025-10-15", "close": 11.63, "volume": 55475.0}, {"date": "2025-10-16", "close": 11.57, "volume": 117157.0}, {"date": "2025-10-17", "close": 11.51, "volume": 123356.0}, {"date": "2025-10-20", "close": 11.52, "volume": 121643.0}, {"date": "2025-10-21", "close": 11.57, "volume": 83359.0}, {"date": "2025-10-22", "close": 11.57, "volume": 57363.0}, {"date": "2025-10-23", "close": 11.57, "volume": 53755.0}, {"date": "2025-10-24", "close": 11.62, "volume": 80303.0}, {"date": "2025-10-27", "close": 11.64, "volume": 70229.0}, {"date": "2025-10-28", "close": 11.64, "volume": 131119.0}, {"date": "2025-10-29", "close": 11.62, "volume": 149237.0}, {"date": "2025-10-30", "close": 11.656, "volume": 101044.0}, {"date": "2025-10-31", "close": 11.73, "volume": 90013.0}, {"date": "2025-11-03", "close": 11.77, "volume": 118613.0}, {"date": "2025-11-04", "close": 11.84, "volume": 96706.0}, {"date": "2025-11-05", "close": 11.83, "volume": 92867.0}, {"date": "2025-11-06", "close": 11.79, "volume": 33523.0}, {"date": "2025-11-07", "close": 11.79, "volume": 62955.0}, {"date": "2025-11-10", "close": 11.77, "volume": 88730.0}, {"date": "2025-11-11", "close": 11.91, "volume": 143940.0}, {"date": "2025-11-12", "close": 11.92, "volume": 62267.0}, {"date": "2025-11-13", "close": 11.91, "volume": 41897.0}, {"date": "2025-11-14", "close": 11.81, "volume": 70675.0}, {"date": "2025-11-17", "close": 11.72, "volume": 119619.0}, {"date": "2025-11-18", "close": 11.68, "volume": 292198.0}, {"date": "2025-11-19", "close": 11.67, "volume": 62182.0}, {"date": "2025-11-20", "close": 11.68, "volume": 66802.0}, {"date": "2025-11-21", "close": 11.68, "volume": 75153.0}, {"date": "2025-11-24", "close": 11.71, "volume": 150808.0}, {"date": "2025-11-25", "close": 11.89, "volume": 192675.0}, {"date": "2025-11-26", "close": 11.88, "volume": 93323.0}, {"date": "2025-11-28", "close": 11.89, "volume": 52485.0}, {"date": "2025-12-01", "close": 11.85, "volume": 125896.0}, {"date": "2025-12-02", "close": 11.93, "volume": 152835.0}, {"date": "2025-12-03", "close": 12.0, "volume": 172744.0}, {"date": "2025-12-04", "close": 12.02, "volume": 120920.0}, {"date": "2025-12-05", "close": 12.13, "volume": 251668.0}, {"date": "2025-12-08", "close": 12.13, "volume": 190580.0}, {"date": "2025-12-09", "close": 12.15, "volume": 144514.0}, {"date": "2025-12-10", "close": 12.113, "volume": 150199.0}, {"date": "2025-12-11", "close": 12.13, "volume": 88491.0}, {"date": "2025-12-12", "close": 12.03, "volume": 78533.0}, {"date": "2025-12-15", "close": 12.04, "volume": 153336.0}, {"date": "2025-12-16", "close": 12.06, "volume": 204204.0}, {"date": "2025-12-17", "close": 12.03, "volume": 105505.0}, {"date": "2025-12-18", "close": 12.11, "volume": 87805.0}, {"date": "2025-12-19", "close": 12.12, "volume": 168929.0}, {"date": "2025-12-22", "close": 12.07, "volume": 110290.0}, {"date": "2025-12-23", "close": 11.99, "volume": 166079.0}, {"date": "2025-12-24", "close": 12.0, "volume": 51615.0}, {"date": "2025-12-26", "close": 11.97, "volume": 100789.0}, {"date": "2025-12-29", "close": 11.92, "volume": 119785.0}, {"date": "2025-12-30", "close": 11.94, "volume": 197595.0}, {"date": "2025-12-31", "close": 11.9, "volume": 213486.0}, {"date": "2026-01-02", "close": 11.94, "volume": 103007.0}, {"date": "2026-01-05", "close": 11.96, "volume": 81788.0}, {"date": "2026-01-06", "close": 11.94, "volume": 83714.0}, {"date": "2026-01-07", "close": 12.02, "volume": 74067.0}, {"date": "2026-01-08", "close": 12.06, "volume": 108132.0}, {"date": "2026-01-09", "close": 12.1, "volume": 65163.0}, {"date": "2026-01-12", "close": 12.08, "volume": 35393.0}, {"date": "2026-01-13", "close": 12.16, "volume": 77505.0}, {"date": "2026-01-14", "close": 12.15, "volume": 63608.0}, {"date": "2026-01-15", "close": 12.125, "volume": 55363.0}, {"date": "2026-01-16", "close": 12.16, "volume": 68597.0}, {"date": "2026-01-20", "close": 12.15, "volume": 175070.0}, {"date": "2026-01-21", "close": 12.17, "volume": 108827.0}, {"date": "2026-01-22", "close": 12.13, "volume": 81137.0}, {"date": "2026-01-23", "close": 12.04, "volume": 163014.0}, {"date": "2026-01-26", "close": 12.05, "volume": 237012.0}, {"date": "2026-01-27", "close": 12.12, "volume": 138425.0}, {"date": "2026-01-28", "close": 12.17, "volume": 108902.0}, {"date": "2026-01-29", "close": 12.2, "volume": 54281.0}, {"date": "2026-01-30", "close": 12.27, "volume": 128455.0}, {"date": "2026-02-02", "close": 12.29, "volume": 81428.0}, {"date": "2026-02-03", "close": 12.31, "volume": 108426.0}, {"date": "2026-02-04", "close": 12.32, "volume": 168567.0}, {"date": "2026-02-05", "close": 12.28, "volume": 75274.0}, {"date": "2026-02-06", "close": 12.1, "volume": 321403.0}, {"date": "2026-02-09", "close": 12.22, "volume": 92086.0}, {"date": "2026-02-10", "close": 12.34, "volume": 103593.0}, {"date": "2026-02-11", "close": 12.34, "volume": 60329.0}, {"date": "2026-02-12", "close": 12.33, "volume": 35376.0}, {"date": "2026-02-13", "close": 12.32, "volume": 16674.0}, {"date": "2026-02-17", "close": 12.34, "volume": 41899.0}, {"date": "2026-02-18", "close": 12.44, "volume": 56453.0}, {"date": "2026-02-19", "close": 12.48, "volume": 76147.0}, {"date": "2026-02-20", "close": 12.45, "volume": 68610.0}, {"date": "2026-02-23", "close": 12.46, "volume": 49507.0}, {"date": "2026-02-24", "close": 12.45, "volume": 69906.0}, {"date": "2026-02-25", "close": 12.44, "volume": 106308.0}, {"date": "2026-02-26", "close": 12.42, "volume": 33769.0}, {"date": "2026-02-27", "close": 12.5, "volume": 97873.0}, {"date": "2026-03-02", "close": 12.65, "volume": 161428.0}, {"date": "2026-03-03", "close": 12.57, "volume": 154137.0}, {"date": "2026-03-04", "close": 12.56, "volume": 82448.0}, {"date": "2026-03-05", "close": 12.52, "volume": 41466.0}, {"date": "2026-03-06", "close": 12.53, "volume": 73860.0}, {"date": "2026-03-09", "close": 12.49, "volume": 87988.0}, {"date": "2026-03-10", "close": 12.46, "volume": 63713.0}, {"date": "2026-03-11", "close": 12.41, "volume": 97469.0}, {"date": "2026-03-12", "close": 12.315, "volume": 84782.0}, {"date": "2026-03-13", "close": 12.28, "volume": 97396.0}, {"date": "2026-03-16", "close": 12.36, "volume": 77989.0}, {"date": "2026-03-17", "close": 12.31, "volume": 135839.0}, {"date": "2026-03-18", "close": 12.28, "volume": 55009.0}, {"date": "2026-03-19", "close": 12.22, "volume": 51174.0}, {"date": "2026-03-20", "close": 12.0, "volume": 106805.0}, {"date": "2026-03-23", "close": 12.0, "volume": 60434.0}, {"date": "2026-03-24", "close": 11.83, "volume": 122004.0}, {"date": "2026-03-25", "close": 11.86, "volume": 127054.0}, {"date": "2026-03-26", "close": 11.55, "volume": 111740.0}, {"date": "2026-03-27", "close": 11.42, "volume": 255436.0}, {"date": "2026-03-30", "close": 11.41, "volume": 150120.0}, {"date": "2026-03-31", "close": 11.57, "volume": 280244.0}, {"date": "2026-04-01", "close": 11.57, "volume": 204528.0}, {"date": "2026-04-02", "close": 11.58, "volume": 150884.0}, {"date": "2026-04-06", "close": 11.5, "volume": 91228.0}, {"date": "2026-04-07", "close": 11.58, "volume": 130389.0}, {"date": "2026-04-08", "close": 11.83, "volume": 113878.0}, {"date": "2026-04-09", "close": 11.91, "volume": 160246.0}, {"date": "2026-04-10", "close": 11.92, "volume": 83220.0}, {"date": "2026-04-13", "close": 12.0, "volume": 125431.0}, {"date": "2026-04-14", "close": 12.05, "volume": 104213.0}, {"date": "2026-04-15", "close": 12.0, "volume": 49886.0}, {"date": "2026-04-16", "close": 12.03, "volume": 117100.0}, {"date": "2026-04-17", "close": 12.07, "volume": 82031.0}, {"date": "2026-04-20", "close": 12.063, "volume": 61157.0}, {"date": "2026-04-21", "close": 12.05, "volume": 98606.0}, {"date": "2026-04-22", "close": 12.02, "volume": 59555.0}, {"date": "2026-04-23", "close": 12.03, "volume": 37605.0}, {"date": "2026-04-24", "close": 12.06, "volume": 41615.0}, {"date": "2026-04-27", "close": 12.075, "volume": 51238.0}, {"date": "2026-04-28", "close": 12.07, "volume": 79974.0}, {"date": "2026-04-29", "close": 12.12, "volume": 127114.0}, {"date": "2026-04-30", "close": 12.11, "volume": 83062.0}, {"date": "2026-05-01", "close": 12.17, "volume": 135194.0}, {"date": "2026-05-04", "close": 12.1, "volume": 189681.0}, {"date": "2026-05-05", "close": 12.16, "volume": 108371.0}, {"date": "2026-05-06", "close": 12.24, "volume": 63273.0}, {"date": "2026-05-07", "close": 12.37, "volume": 137422.0}, {"date": "2026-05-08", "close": 12.39, "volume": 92123.0}, {"date": "2026-05-11", "close": 12.4, "volume": 126525.0}, {"date": "2026-05-12", "close": 12.36, "volume": 122738.0}, {"date": "2026-05-13", "close": 12.38, "volume": 81180.0}, {"date": "2026-05-14", "close": 12.34, "volume": 105999.0}, {"date": "2026-05-15", "close": 12.15, "volume": 132329.0}, {"date": "2026-05-18", "close": 12.06, "volume": 192944.0}, {"date": "2026-05-19", "close": 11.98, "volume": 150717.0}, {"date": "2026-05-20", "close": 12.12, "volume": 154716.0}, {"date": "2026-05-21", "close": 12.055, "volume": 140588.0}, {"date": "2026-05-22", "close": 12.14, "volume": 40027.0}, {"date": "2026-05-26", "close": 12.1, "volume": 95956.0}, {"date": "2026-05-27", "close": 12.19, "volume": 48072.0}, {"date": "2026-05-28", "close": 12.23, "volume": 80694.0}, {"date": "2026-05-29", "close": 12.25, "volume": 81210.0}, {"date": "2026-06-01", "close": 12.21, "volume": 144483.0}, {"date": "2026-06-02", "close": 12.24, "volume": 214097.0}, {"date": "2026-06-03", "close": 12.18, "volume": 67346.0}, {"date": "2026-06-04", "close": 12.27, "volume": 69251.0}, {"date": "2026-06-05", "close": 12.25, "volume": 65562.0}, {"date": "2026-06-08", "close": 12.28, "volume": 65942.0}, {"date": "2026-06-09", "close": 12.345, "volume": 74715.0}, {"date": "2026-06-10", "close": 12.39, "volume": 61222.0}, {"date": "2026-06-11", "close": 12.39, "volume": 88496.0}, {"date": "2026-06-12", "close": 12.36, "volume": 84090.0}, {"date": "2026-06-15", "close": 12.34, "volume": 36765.0}, {"date": "2026-06-16", "close": 12.26, "volume": 304177.0}, {"date": "2026-06-17", "close": 12.22, "volume": 44149.0}, {"date": "2026-06-18", "close": 12.33, "volume": 64819.0}, {"date": "2026-06-22", "close": 12.23, "volume": 73911.0}, {"date": "2026-06-23", "close": 12.22, "volume": 70108.0}, {"date": "2026-06-24", "close": 12.23, "volume": 88187.0}, {"date": "2026-06-25", "close": 12.24, "volume": 75307.0}, {"date": "2026-06-26", "close": 12.27, "volume": 73718.0}, {"date": "2026-06-29", "close": 12.3, "volume": 129061.0}, {"date": "2026-06-30", "close": 12.31, "volume": 109626.0}, {"date": "2026-07-01", "close": 12.31, "volume": 85188.0}, {"date": "2026-07-02", "close": 12.35, "volume": 79543.0}, {"date": "2026-07-06", "close": 12.33, "volume": 93898.0}, {"date": "2026-07-07", "close": 12.35, "volume": 73947.0}, {"date": "2026-07-08", "close": 12.33, "volume": 44266.0}, {"date": "2026-07-09", "close": 12.4, "volume": 57669.0}, {"date": "2026-07-10", "close": 12.37, "volume": 37005.0}, {"date": "2026-07-13", "close": 12.35, "volume": 45202.0}, {"date": "2026-07-14", "close": 12.35, "volume": 89187.0}, {"date": "2026-07-15", "close": 12.29, "volume": 69164.0}, {"date": "2026-07-16", "close": 12.29, "volume": 64081.0}, {"date": "2026-07-17", "close": 12.24, "volume": 36823.0}, {"date": "2026-07-20", "close": 12.18, "volume": 86482.0}, {"date": "2026-07-21", "close": 12.16, "volume": 78348.0}, {"date": "2026-07-22", "close": 12.1, "volume": 48243.0}, {"date": "2026-07-23", "close": 12.03, "volume": 121364.0}, {"date": "2026-07-24", "close": 12.03, "volume": 83170.0}, {"date": "2026-07-27", "close": 11.99, "volume": 72348.0}, {"date": "2026-07-28", "close": 12.09, "volume": 108928.0}, {"date": "2026-07-29", "close": 12.08, "volume": 43130.0}, {"date": "2026-07-30", "close": 12.04, "volume": 54697.0}, {"date": "2026-07-31", "close": 11.97, "volume": 105382.0}, {"date": "2026-08-03", "close": 11.98, "volume": 89445.0}, {"date": "2026-08-04", "close": 12.04, "volume": 117796.0}, {"date": "2026-08-05", "close": 12.09, "volume": 78759.0}, {"date": "2026-08-06", "close": 12.09, "volume": 107453.0}, {"date": "2026-08-07", "close": 12.29, "volume": 93656.0}], "refreshing": true}