{"ticker": "MYI", "overview": {"cik": "883412", "ticker": "MYI", "name": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335659", "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": "0001410368-26-066761", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-009255", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "accession": "0001193125-26-144954", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031782", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0002052595-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0002052595-26-000041", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC [MYI]", "accession": "0001193125-26-082740", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072731", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072663", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072547", "price_sensitive": false}, {"form": "425", "date": "2026-02-23", "title": "MUNIVEST FUND, INC. (MVF/MYI) - 425", "accession": "0001193125-26-064393", "price_sensitive": false}, {"form": "425", "date": "2026-02-23", "title": "MUNIVEST FUND II, INC. (MVT/MYI) - 425", "accession": "0001193125-26-064389", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036316", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035855", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035844", "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": "0001410368-25-043443", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "accession": "0001193125-25-238646", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "accession": "0001193125-25-238637", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014324", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. MYI", "accession": "0001193125-25-231871", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "accession": "0001193125-25-230138", "price_sensitive": false}]}, "description": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. trades as MYI on the NYSE and is registered in the United States. Privy Trades holds 66 insider filings for the company, from September 2007 to October 2024. Across those, 14 insiders disclosed 24 open-market purchases totalling $827.09K against 7 sales totalling $479.41M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 827094.532, "sell_n": 7, "sell_sum": 479414404.41, "net": -478587309.878, "insiders": 14, "first_date": "2007-09-10", "last_date": "2024-10-29"}, "metrics": {"ticker": "MYI", "has_prices": true, "as_of": "2026-08-07", "last": 10.84, "prev_close": 10.77, "change": 0.07000000000000028, "change_pct": 0.006499535747446637, "session_volume": 367517.0, "vwap_5": 10.781218287610287, "vwap_20": 10.825912642244425, "vwap_60": 10.898278025143094, "vwap_250": 10.901748755325372, "high_52w": 11.3, "low_52w": 10.39, "avg_volume_20": 258788.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014622", "src": "13DG", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Blackrock Muniyield Quality FUND III, Inc.", "who_key": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. moves to a 3.89% passive stake in MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/0001398344-26-014622-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001398344-26-009255", "src": "13DG", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Blackrock Muniyield Quality FUND III, Inc.", "who_key": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. takes a 5.06% passive stake in MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/0001398344-26-009255-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001193125-26-072547", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000119312526072547/0001193125-26-072547-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0001193125-26-072663", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000119312526072663/0001193125-26-072663-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0001193125-26-072731", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000119312526072731/0001193125-26-072731-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0002052595-26-000041", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Toronto Dominion Investments, Inc.", "who_key": "Toronto Dominion Investments, Inc.", "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 MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000205259526000041/0002052595-26-000041-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0001193125-26-035844", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1896.927696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000119312526035844/0001193125-26-035844-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-035855", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1279.402488, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000119312526035855/0001193125-26-035855-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-036316", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3954.4567199999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000119312526036316/0001193125-26-036316-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0000950170-25-013282", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3524.27376, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017025013282/0000950170-25-013282-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0000950170-25-013456", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1689.9422399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017025013456/0000950170-25-013456-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0000950170-25-013545", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1462.79952, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017025013545/0000950170-25-013545-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0000950170-24-118863", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112.19200000000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $112 of MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017024118863/0000950170-24-118863-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057846}, {"id": "0000950170-24-010637", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1605.101136, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017024010637/0000950170-24-010637-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449526}, {"id": "0000950170-24-010806", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1389.362112, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017024010806/0000950170-24-010806-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449526}, {"id": "0000950170-24-010867", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5164.80744, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017024010867/0000950170-24-010867-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449526}, {"id": "0000899243-23-003422", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924323003422/0000899243-23-003422-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975126}, {"id": "0000899243-23-003596", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5784.52032, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924323003596/0000899243-23-003596-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975126}, {"id": "0000899243-23-003645", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 852.8474879999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924323003645/0000899243-23-003645-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975126}, {"id": "0001654954-22-008718", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "TD Securities (USA) LLC", "who_key": "TD SECURITIES (USA) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $0 of MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000165495422008718/0001654954-22-008718-index.htm", "trade_date": "2022-06-22", "timestamp": "2022-06-22", "mins": 2296246}, {"id": "0000899243-22-004274", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924322004274/0000899243-22-004274-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500726}, {"id": "0000899243-22-004343", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6766.140784, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924322004343/0000899243-22-004343-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500726}, {"id": "0000899243-21-004426", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4907.235895, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924321004426/0000899243-21-004426-index.htm", "trade_date": "2021-01-29", "timestamp": "2021-01-29", "mins": 3029206}, {"id": "0001209191-20-021706", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 52000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $52M of MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919120021706/0001209191-20-021706-index.htm", "trade_date": "2020-03-26", "timestamp": "2020-03-26", "mins": 3474166}, {"id": "0000899243-20-002978", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2488.95469, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000089924320002978/0000899243-20-002978-index.htm", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553366}, {"id": "0001209191-19-010140", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 71000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$71M sale: A 10% owner lightens up on MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119010140/0001209191-19-010140-index.htm", "trade_date": "2019-02-13", "timestamp": "2019-02-13", "mins": 4060246}, {"id": "0001209191-19-007067", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, 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 MYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119007067/0001209191-19-007067-index.htm", "trade_date": "2019-01-31", "timestamp": "2019-01-31", "mins": 4078966}, {"id": "0001209191-19-004475", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 356400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $356.4M of MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119004475/0001209191-19-004475-index.htm", "trade_date": "2019-01-17", "timestamp": "2019-01-17", "mins": 4099126}, {"id": "0001209191-19-004059", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1098.9, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MYI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119004059/0001209191-19-004059-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100566}, {"id": "0001209191-19-003884", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122.10000000000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119003884/0001209191-19-003884-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102006}], "recent_buys": [{"id": "0000950170-24-118863", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112.19200000000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $112 of MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000095017024118863/0000950170-24-118863-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057846}, {"id": "0001209191-19-004059", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1098.9, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MYI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119004059/0001209191-19-004059-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100566}, {"id": "0001209191-19-003884", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122.10000000000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119003884/0001209191-19-003884-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102006}, {"id": "0001209191-17-056122", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1427.66, "score": 14.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MYI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919117056122/0001209191-17-056122-index.htm", "trade_date": "2017-10-04", "timestamp": "2017-10-04", "mins": 4775926}, {"id": "0001209191-16-146195", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7072.75, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MYI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919116146195/0001209191-16-146195-index.htm", "trade_date": "2016-10-17", "timestamp": "2016-10-17", "mins": 5282806}, {"id": "0001209191-16-145911", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7243.45, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919116145911/0001209191-16-145911-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288566}, {"id": "0001209191-12-014827", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10381.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919112014827/0001209191-12-014827-index.htm", "trade_date": "2012-03-01", "timestamp": "2012-03-01", "mins": 7717846}, {"id": "0000932440-11-000861", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65437.78, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000861/0000932440-11-000861-index.htm", "trade_date": "2011-06-15", "timestamp": "2011-06-15", "mins": 8092246}, {"id": "0001209191-11-031727", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "who": "Karen P. Robards", "who_key": "ROBARDS KAREN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919111031727/0001209191-11-031727-index.htm", "trade_date": "2011-05-27", "timestamp": "2011-05-27", "mins": 8119606}, {"id": "0000932440-11-000653", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 43945.350000000006, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000653/0000932440-11-000653-index.htm", "trade_date": "2011-04-11", "timestamp": "2011-04-11", "mins": 8185846}, {"id": "0000932440-11-000534", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6005.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000534/0000932440-11-000534-index.htm", "trade_date": "2011-03-25", "timestamp": "2011-03-25", "mins": 8210326}, {"id": "0000932440-11-000532", "src": "INSIDERS", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 128693.36, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000532/0000932440-11-000532-index.htm", "trade_date": "2011-02-28", "timestamp": "2011-02-28", "mins": 8246326}], "institutional": [{"id": "13DG-0001398344-26-014622", "src": "13DG", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Blackrock Muniyield Quality FUND III, Inc.", "who_key": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. moves to a 3.89% passive stake in MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/0001398344-26-014622-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001398344-26-009255", "src": "13DG", "ticker": "MYI", "cik": "883412", "company": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "company_raw": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "who": "Blackrock Muniyield Quality FUND III, Inc.", "who_key": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. takes a 5.06% passive stake in MYI", "source_url": "https://www.sec.gov/Archives/edgar/data/883412/0001398344-26-009255-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackrock MuniYield Quality Fund III, Inc Common Stock", "new_value": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883412", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883412", "applied": 1, "detected_at": "2026-10-26T09:56:49.370427"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 479400000.0, "net": -479400000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52000000.0, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919120021706/0001209191-20-021706-index.htm"}, {"action": "SELL", "amount": 71000000.0, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119010140/0001209191-19-010140-index.htm"}, {"action": "SELL", "amount": 356400000.0, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119004475/0001209191-19-004475-index.htm"}], "latest": {"action": "SELL", "amount": 52000000.0, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919120021706/0001209191-20-021706-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": 690381.18, "sold": 0, "net": 690381.18, "trades": 7, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 65437.78, "date": "2011-06-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000861/0000932440-11-000861-index.htm"}, {"action": "BUY", "amount": 43945.350000000006, "date": "2011-04-11", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000653/0000932440-11-000653-index.htm"}, {"action": "BUY", "amount": 6005.0, "date": "2011-03-25", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000534/0000932440-11-000534-index.htm"}, {"action": "BUY", "amount": 128693.36, "date": "2011-02-28", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000532/0000932440-11-000532-index.htm"}, {"action": "BUY", "amount": 107438.99, "date": "2010-11-19", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000247/0000932440-11-000247-index.htm"}, {"action": "BUY", "amount": 237831.4, "date": "2010-10-14", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000245/0000932440-11-000245-index.htm"}, {"action": "BUY", "amount": 101029.3, "date": "2009-06-11", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085809000260/0000070858-09-000260-index.htm"}], "latest": {"action": "BUY", "amount": 65437.78, "date": "2011-06-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000093244011000861/0000932440-11-000861-index.htm"}}, {"who": "Robert C. Doll Jr", "who_key": "DOLL ROBERT C JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 99023.0, "sold": 0, "net": 99023.0, "trades": 4, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 21725.0, "date": "2007-09-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000006510307000191/0000065103-07-000191-index.htm"}, {"action": "BUY", "amount": 18084.0, "date": "2007-09-10", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000006510307000192/0000065103-07-000192-index.htm"}, {"action": "BUY", "amount": 55080.0, "date": "2007-09-10", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000006510307000193/0000065103-07-000193-index.htm"}, {"action": "BUY", "amount": 4134.0, "date": "2007-09-10", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000006510307000194/0000065103-07-000194-index.htm"}], "latest": {"action": "BUY", "amount": 21725.0, "date": "2007-09-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000006510307000191/0000065103-07-000191-index.htm"}}, {"who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 14316.2, "sold": 12990.42, "net": 1325.7800000000007, "trades": 4, "top_score": 35.9, "lean": "buying", "history": [{"action": "SELL", "amount": 7093.92, "date": "2018-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919118064281/0001209191-18-064281-index.htm"}, {"action": "SELL", "amount": 5896.5, "date": "2018-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919118063930/0001209191-18-063930-index.htm"}, {"action": "BUY", "amount": 7072.75, "date": "2016-10-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919116146195/0001209191-16-146195-index.htm"}, {"action": "BUY", "amount": 7243.45, "date": "2016-10-13", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919116145911/0001209191-16-145911-index.htm"}], "latest": {"action": "SELL", "amount": 7093.92, "date": "2018-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919118064281/0001209191-18-064281-index.htm"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10381.0, "sold": 0, "net": 10381.0, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10381.0, "date": "2012-03-01", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919112014827/0001209191-12-014827-index.htm"}], "latest": {"action": "BUY", "amount": 10381.0, "date": "2012-03-01", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919112014827/0001209191-12-014827-index.htm"}}, {"who": "Karen P. Robards", "who_key": "ROBARDS KAREN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5000.0, "sold": 0, "net": 5000.0, "trades": 1, "top_score": 24.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5000.0, "date": "2011-05-27", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919111031727/0001209191-11-031727-index.htm"}], "latest": {"action": "BUY", "amount": 5000.0, "date": "2011-05-27", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919111031727/0001209191-11-031727-index.htm"}}, {"who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2471.0, "sold": 1413.99, "net": 1057.01, "trades": 4, "top_score": 33.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1098.9, "date": "2019-01-16", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119004059/0001209191-19-004059-index.htm"}, {"action": "BUY", "amount": 122.10000000000001, "date": "2019-01-15", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119003884/0001209191-19-003884-index.htm"}, {"action": "SELL", "amount": 1413.99, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919114074385/0001209191-14-074385-index.htm"}, {"action": "BUY", "amount": 1250.0, "date": "2010-01-15", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919110003629/0001209191-10-003629-index.htm"}], "latest": {"action": "BUY", "amount": 1098.9, "date": "2019-01-16", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919119004059/0001209191-19-004059-index.htm"}}, {"who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1427.66, "sold": 0, "net": 1427.66, "trades": 1, "top_score": 14.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1427.66, "date": "2017-10-04", "score": 14.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919117056122/0001209191-17-056122-index.htm"}], "latest": {"action": "BUY", "amount": 1427.66, "date": "2017-10-04", "score": 14.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883412/000120919117056122/0001209191-17-056122-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335659", "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": "0001410368-26-066761", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-009255", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "accession": "0001193125-26-144954", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031782", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0002052595-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0002052595-26-000041", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC [MYI]", "accession": "0001193125-26-082740", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072731", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072663", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072547", "price_sensitive": false}, {"form": "425", "date": "2026-02-23", "title": "MUNIVEST FUND, INC. (MVF/MYI) - 425", "accession": "0001193125-26-064393", "price_sensitive": false}, {"form": "425", "date": "2026-02-23", "title": "MUNIVEST FUND II, INC. (MVT/MYI) - 425", "accession": "0001193125-26-064389", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036316", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035855", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035844", "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": "0001410368-25-043443", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "accession": "0001193125-25-238646", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "accession": "0001193125-25-238637", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014324", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC. MYI", "accession": "0001193125-25-231871", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC.", "accession": "0001193125-25-230138", "price_sensitive": false}], "performance": {"ticker": "MYI", "has_prices": true, "summary": {"n": 24, "avg": -0.2700250079457203, "win_rate": 0.0, "best": -0.03472840605520931, "worst": -0.3055733504163997, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112.19200000000001, "date": "2024-10-29", "score": 15.6, "ref_price": 11.23, "return": -0.03472840605520931}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1098.9, "date": "2019-01-16", "score": 33.9, "ref_price": 12.2, "return": -0.11147540983606553}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122.10000000000001, "date": "2019-01-15", "score": 15.6, "ref_price": 12.21, "return": -0.11220311220311227}, {"who": "OCONNOR WALTER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1427.66, "date": "2017-10-04", "score": 14.6, "ref_price": 14.26, "return": -0.23983169705469845}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7072.75, "date": "2016-10-17", "score": 35.9, "ref_price": 14.09, "return": -0.23066004258339248}, {"who": "KALINOSKI MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7243.45, "date": "2016-10-13", "score": 21.0, "ref_price": 14.48, "return": -0.2513812154696133}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10381.0, "date": "2012-03-01", "score": 27.7, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65437.78, "date": "2011-06-15", "score": 34.4, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "ROBARDS KAREN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2011-05-27", "score": 24.3, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43945.350000000006, "date": "2011-04-11", "score": 47.3, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6005.0, "date": "2011-03-25", "score": 22.6, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 128693.36, "date": "2011-02-28", "score": 52.9, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107438.99, "date": "2010-11-19", "score": 43.0, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 237831.4, "date": "2010-10-14", "score": 56.0, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1250.0, "date": "2010-01-15", "score": 19.2, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101029.3, "date": "2009-06-11", "score": 36.6, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "FABOZZI FRANK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123.3, "date": "2008-03-27", "score": 15.6, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "Harris Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1350.0, "date": "2008-02-11", "score": 19.5, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1257.0, "date": "2007-12-21", "score": 19.2, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "Beckwith George Nicholas III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1252.0, "date": "2007-12-20", "score": 19.2, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "DOLL ROBERT C JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4134.0, "date": "2007-09-10", "score": 19.2, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "DOLL ROBERT C JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55080.0, "date": "2007-09-10", "score": 46.0, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "DOLL ROBERT C JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18084.0, "date": "2007-09-10", "score": 25.4, "ref_price": 15.61, "return": -0.3055733504163997}, {"who": "DOLL ROBERT C JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21725.0, "date": "2007-09-10", "score": 41.3, "ref_price": 15.61, "return": -0.3055733504163997}]}, "price_series": [{"date": "2016-07-28", "close": 15.61, "volume": 59966.0}, {"date": "2016-07-29", "close": 15.6479, "volume": 63218.0}, {"date": "2016-08-01", "close": 15.61, "volume": 82650.0}, {"date": "2016-08-02", "close": 15.49, "volume": 88110.0}, {"date": "2016-08-03", "close": 15.6, "volume": 50248.0}, {"date": "2016-08-04", "close": 15.67, "volume": 93675.0}, {"date": "2016-08-05", "close": 15.57, "volume": 79990.0}, {"date": "2016-08-08", "close": 15.66, "volume": 49924.0}, {"date": "2016-08-09", "close": 15.69, "volume": 75512.0}, {"date": "2016-08-10", "close": 15.8, "volume": 58715.0}, {"date": "2016-08-11", "close": 15.67, "volume": 101007.0}, {"date": "2016-08-12", "close": 15.8, "volume": 80672.0}, {"date": "2016-08-15", "close": 15.69, "volume": 71005.0}, {"date": "2016-08-16", "close": 15.71, "volume": 108049.0}, {"date": "2016-08-17", "close": 15.72, "volume": 63361.0}, {"date": "2016-08-18", "close": 15.73, "volume": 58745.0}, {"date": "2016-08-19", "close": 15.7, "volume": 73874.0}, {"date": "2016-08-22", "close": 15.72, "volume": 54094.0}, {"date": "2016-08-23", "close": 15.76, "volume": 70399.0}, {"date": "2016-08-24", "close": 15.69, "volume": 61508.0}, {"date": "2016-08-25", "close": 15.7, "volume": 56829.0}, {"date": "2016-08-26", "close": 15.62, "volume": 72001.0}, {"date": "2016-08-29", "close": 15.68, "volume": 79919.0}, {"date": "2016-08-30", "close": 15.58, "volume": 85667.0}, {"date": "2016-08-31", "close": 15.54, "volume": 90034.0}, {"date": "2016-09-01", "close": 15.54, "volume": 90560.0}, {"date": "2016-09-02", "close": 15.53, "volume": 19370.0}, {"date": "2016-09-06", "close": 15.64, "volume": 72230.0}, {"date": "2016-09-07", "close": 15.54, "volume": 81829.0}, {"date": "2016-09-08", "close": 15.55, "volume": 87332.0}, {"date": "2016-09-09", "close": 15.18, "volume": 202204.0}, {"date": "2016-09-12", "close": 15.2, "volume": 131217.0}, {"date": "2016-09-13", "close": 15.06, "volume": 149853.0}, {"date": "2016-09-14", "close": 15.17, "volume": 111660.0}, {"date": "2016-09-15", "close": 15.15, "volume": 72570.0}, {"date": "2016-09-16", "close": 15.03, "volume": 83893.0}, {"date": "2016-09-19", "close": 14.97, "volume": 85667.0}, {"date": "2016-09-20", "close": 15.04, "volume": 158596.0}, {"date": "2016-09-21", "close": 15.1, "volume": 67048.0}, {"date": "2016-09-22", "close": 15.15, "volume": 112213.0}, {"date": "2016-09-23", "close": 15.1, "volume": 60262.0}, {"date": "2016-09-26", "close": 15.2, "volume": 72270.0}, {"date": "2016-09-27", "close": 15.18, "volume": 86466.0}, {"date": "2016-09-28", "close": 15.32, "volume": 81598.0}, {"date": "2016-09-29", "close": 15.2, "volume": 61884.0}, {"date": "2016-09-30", "close": 15.22, "volume": 97199.0}, {"date": "2016-10-03", "close": 15.12, "volume": 106815.0}, {"date": "2016-10-04", "close": 15.0, "volume": 157723.0}, {"date": "2016-10-05", "close": 14.9, "volume": 141883.0}, {"date": "2016-10-06", "close": 14.93, "volume": 175872.0}, {"date": "2016-10-07", "close": 14.92, "volume": 142274.0}, {"date": "2016-10-10", "close": 14.9, "volume": 123405.0}, {"date": "2016-10-11", "close": 14.9, "volume": 111818.0}, {"date": "2016-10-12", "close": 14.59, "volume": 182726.0}, {"date": "2016-10-13", "close": 14.48, "volume": 258059.0}, {"date": "2016-10-14", "close": 14.25, "volume": 215011.0}, {"date": "2016-10-17", "close": 14.09, "volume": 292229.0}, {"date": "2016-10-18", "close": 14.31, "volume": 181981.0}, {"date": "2016-10-19", "close": 14.44, "volume": 148100.0}, {"date": "2016-10-20", "close": 14.52, "volume": 147868.0}, {"date": "2016-10-21", "close": 14.58, "volume": 100651.0}, {"date": "2016-10-24", "close": 14.48, "volume": 72690.0}, {"date": "2016-10-25", "close": 14.55, "volume": 121009.0}, {"date": "2016-10-26", "close": 14.37, "volume": 91211.0}, {"date": "2016-10-27", "close": 14.337, "volume": 227177.0}, {"date": "2016-10-28", "close": 14.31, "volume": 112674.0}, {"date": "2016-10-31", "close": 14.17, "volume": 247245.0}, {"date": "2016-11-01", "close": 14.25, "volume": 150186.0}, {"date": "2016-11-02", "close": 14.37, "volume": 121761.0}, {"date": "2016-11-03", "close": 14.29, "volume": 123706.0}, {"date": "2016-11-04", "close": 14.3, "volume": 85531.0}, {"date": "2016-11-07", "close": 14.29, "volume": 150640.0}, {"date": "2016-11-08", "close": 14.31, "volume": 93434.0}, {"date": "2016-11-09", "close": 14.13, "volume": 209661.0}, {"date": "2016-11-10", "close": 13.64, "volume": 348624.0}, {"date": "2016-11-11", "close": 13.7, "volume": 293976.0}, {"date": "2016-11-14", "close": 13.35, "volume": 456224.0}, {"date": "2016-11-15", "close": 13.55, "volume": 204784.0}, {"date": "2016-11-16", "close": 13.5, "volume": 216584.0}, {"date": "2016-11-17", "close": 13.5, "volume": 261390.0}, {"date": "2016-11-18", "close": 13.39, "volume": 187498.0}, {"date": "2016-11-21", "close": 13.54, "volume": 230620.0}, {"date": "2016-11-22", "close": 13.59, "volume": 227440.0}, {"date": "2016-11-23", "close": 13.52, "volume": 128112.0}, {"date": "2016-11-25", "close": 13.53, "volume": 39808.0}, {"date": "2016-11-28", "close": 13.53, "volume": 154636.0}, {"date": "2016-11-29", "close": 13.45, "volume": 229598.0}, {"date": "2016-11-30", "close": 13.42, "volume": 184855.0}, {"date": "2016-12-01", "close": 13.3, "volume": 375653.0}, {"date": "2016-12-02", "close": 13.4, "volume": 290304.0}, {"date": "2016-12-05", "close": 13.39, "volume": 196806.0}, {"date": "2016-12-06", "close": 13.62, "volume": 219922.0}, {"date": "2016-12-07", "close": 13.93, "volume": 209720.0}, {"date": "2016-12-08", "close": 13.66, "volume": 203482.0}, {"date": "2016-12-09", "close": 13.46, "volume": 309984.0}, {"date": "2016-12-12", "close": 13.48, "volume": 170634.0}, {"date": "2016-12-13", "close": 13.59, "volume": 241916.0}, {"date": "2016-12-14", "close": 13.65, "volume": 240925.0}, {"date": "2016-12-15", "close": 13.49, "volume": 236079.0}, {"date": "2016-12-16", "close": 13.47, "volume": 207465.0}, {"date": "2016-12-19", "close": 13.5, "volume": 151316.0}, {"date": "2016-12-20", "close": 13.48, "volume": 267208.0}, {"date": "2016-12-21", "close": 13.52, "volume": 239190.0}, {"date": "2016-12-22", "close": 13.48, "volume": 249073.0}, {"date": "2016-12-23", "close": 13.5, "volume": 159137.0}, {"date": "2016-12-27", "close": 13.48, "volume": 242734.0}, {"date": "2016-12-28", "close": 13.53, "volume": 379754.0}, {"date": "2016-12-29", "close": 13.58, "volume": 260823.0}, {"date": "2016-12-30", "close": 13.65, "volume": 287847.0}, {"date": "2017-01-03", "close": 13.7, "volume": 113517.0}, {"date": "2017-01-04", "close": 13.75, "volume": 370697.0}, {"date": "2017-01-05", "close": 13.74, "volume": 296729.0}, {"date": "2017-01-06", "close": 13.72, "volume": 180280.0}, {"date": "2017-01-09", "close": 13.85, "volume": 127701.0}, {"date": "2017-01-10", "close": 13.865, "volume": 116240.0}, {"date": "2017-01-11", "close": 13.88, "volume": 101027.0}, {"date": "2017-01-12", "close": 13.95, "volume": 176701.0}, {"date": "2017-01-13", "close": 13.89, "volume": 124716.0}, {"date": "2017-01-17", "close": 13.93, "volume": 148992.0}, {"date": "2017-01-18", "close": 13.94, "volume": 90635.0}, {"date": "2017-01-19", "close": 13.81, "volume": 112473.0}, {"date": "2017-01-20", "close": 13.8, "volume": 61224.0}, {"date": "2017-01-23", "close": 13.86, "volume": 66797.0}, {"date": "2017-01-24", "close": 13.88, "volume": 97569.0}, {"date": "2017-01-25", "close": 13.84, "volume": 139572.0}, {"date": "2017-01-26", "close": 13.84, "volume": 92030.0}, {"date": "2017-01-27", "close": 13.88, "volume": 68743.0}, {"date": "2017-01-30", "close": 13.91, "volume": 86049.0}, {"date": "2017-01-31", "close": 13.95, "volume": 90876.0}, {"date": "2017-02-01", "close": 13.84, "volume": 220374.0}, {"date": "2017-02-02", "close": 13.88, "volume": 186714.0}, {"date": "2017-02-03", "close": 13.85, "volume": 193152.0}, {"date": "2017-02-06", "close": 13.9, "volume": 76435.0}, {"date": "2017-02-07", "close": 13.9, "volume": 148336.0}, {"date": "2017-02-08", "close": 13.94, "volume": 109459.0}, {"date": "2017-02-09", "close": 13.95, "volume": 146901.0}, {"date": "2017-02-10", "close": 13.95, "volume": 110190.0}, {"date": "2017-02-13", "close": 13.85, "volume": 109650.0}, {"date": "2017-02-14", "close": 13.75, "volume": 137948.0}, {"date": "2017-02-15", "close": 13.58, "volume": 259499.0}, {"date": "2017-02-16", "close": 13.63, "volume": 198108.0}, {"date": "2017-02-17", "close": 13.66, "volume": 102283.0}, {"date": "2017-02-21", "close": 13.71, "volume": 156600.0}, {"date": "2017-02-22", "close": 13.74, "volume": 93494.0}, {"date": "2017-02-23", "close": 13.79, "volume": 100476.0}, {"date": "2017-02-24", "close": 13.84, "volume": 75222.0}, {"date": "2017-02-27", "close": 13.74, "volume": 90466.0}, {"date": "2017-02-28", "close": 13.85, "volume": 151195.0}, {"date": "2017-03-01", "close": 13.79, "volume": 129575.0}, {"date": "2017-03-02", "close": 13.81, "volume": 144237.0}, {"date": "2017-03-03", "close": 13.8, "volume": 93344.0}, {"date": "2017-03-06", "close": 13.72, "volume": 79558.0}, {"date": "2017-03-07", "close": 13.74, "volume": 89189.0}, {"date": "2017-03-08", "close": 13.69, "volume": 153184.0}, {"date": "2017-03-09", "close": 13.51, "volume": 142268.0}, {"date": "2017-03-10", "close": 13.54, "volume": 95860.0}, {"date": "2017-03-13", "close": 13.5, "volume": 106631.0}, {"date": "2017-03-14", "close": 13.46, "volume": 77247.0}, {"date": "2017-03-15", "close": 13.67, "volume": 159827.0}, {"date": "2017-03-16", "close": 13.61, "volume": 102194.0}, {"date": "2017-03-17", "close": 13.67, "volume": 96273.0}, {"date": "2017-03-20", "close": 13.69, "volume": 81399.0}, {"date": "2017-03-21", "close": 13.79, "volume": 81724.0}, {"date": "2017-03-22", "close": 13.82, "volume": 123920.0}, {"date": "2017-03-23", "close": 13.75, "volume": 101883.0}, {"date": "2017-03-24", "close": 13.72, "volume": 115947.0}, {"date": "2017-03-27", "close": 13.8, "volume": 118433.0}, {"date": "2017-03-28", "close": 13.86, "volume": 110103.0}, {"date": "2017-03-29", "close": 13.89, "volume": 92381.0}, {"date": "2017-03-30", "close": 13.97, "volume": 83640.0}, {"date": "2017-03-31", "close": 13.93, "volume": 83994.0}, {"date": "2017-04-03", "close": 13.99, "volume": 73987.0}, {"date": "2017-04-04", "close": 13.85, "volume": 206069.0}, {"date": "2017-04-05", "close": 13.89, "volume": 128996.0}, {"date": "2017-04-06", "close": 13.97, "volume": 80615.0}, {"date": "2017-04-07", "close": 14.03, "volume": 98194.0}, {"date": "2017-04-10", "close": 14.13, "volume": 90071.0}, {"date": "2017-04-11", "close": 14.05, "volume": 41081.0}, {"date": "2017-04-12", "close": 14.12, "volume": 49947.0}, {"date": "2017-04-13", "close": 14.13, "volume": 73797.0}, {"date": "2017-04-17", "close": 14.04, "volume": 75471.0}, {"date": "2017-04-18", "close": 14.16, "volume": 180110.0}, {"date": "2017-04-19", "close": 14.21, "volume": 156700.0}, {"date": "2017-04-20", "close": 14.15, "volume": 78019.0}, {"date": "2017-04-21", "close": 14.11, "volume": 78154.0}, {"date": "2017-04-24", "close": 14.02, "volume": 90100.0}, {"date": "2017-04-25", "close": 13.92, "volume": 121538.0}, {"date": "2017-04-26", "close": 14.0, "volume": 64816.0}, {"date": "2017-04-27", "close": 14.05, "volume": 86530.0}, {"date": "2017-04-28", "close": 14.02, "volume": 79767.0}, {"date": "2017-05-01", "close": 14.13, "volume": 110546.0}, {"date": "2017-05-02", "close": 14.11, "volume": 68297.0}, {"date": "2017-05-03", "close": 14.21, "volume": 95650.0}, {"date": "2017-05-04", "close": 14.2, "volume": 104886.0}, {"date": "2017-05-05", "close": 14.24, "volume": 84351.0}, {"date": "2017-05-08", "close": 14.17, "volume": 109987.0}, {"date": "2017-05-09", "close": 14.22, "volume": 103417.0}, {"date": "2017-05-10", "close": 14.31, "volume": 88809.0}, {"date": "2017-05-11", "close": 14.2, "volume": 146659.0}, {"date": "2017-05-12", "close": 14.32, "volume": 136505.0}, {"date": "2017-05-15", "close": 14.35, "volume": 81345.0}, {"date": "2017-05-16", "close": 14.4, "volume": 91966.0}, {"date": "2017-05-17", "close": 14.25, "volume": 89344.0}, {"date": "2017-05-18", "close": 14.16, "volume": 86343.0}, {"date": "2017-05-19", "close": 14.17, "volume": 94964.0}, {"date": "2017-05-22", "close": 14.22, "volume": 55321.0}, {"date": "2017-05-23", "close": 14.29, "volume": 68161.0}, {"date": "2017-05-24", "close": 14.34, "volume": 78949.0}, {"date": "2017-05-25", "close": 14.34, "volume": 63207.0}, {"date": "2017-05-26", "close": 14.44, "volume": 83008.0}, {"date": "2017-05-30", "close": 14.37, "volume": 62606.0}, {"date": "2017-05-31", "close": 14.41, "volume": 52232.0}, {"date": "2017-06-01", "close": 14.5, "volume": 82608.0}, {"date": "2017-06-02", "close": 14.48, "volume": 95160.0}, {"date": "2017-06-05", "close": 14.38, "volume": 52078.0}, {"date": "2017-06-06", "close": 14.47, "volume": 38550.0}, {"date": "2017-06-07", "close": 14.48, "volume": 41523.0}, {"date": "2017-06-08", "close": 14.49, "volume": 63544.0}, {"date": "2017-06-09", "close": 14.4, "volume": 54187.0}, {"date": "2017-06-12", "close": 14.34, "volume": 52396.0}, {"date": "2017-06-13", "close": 14.31, "volume": 92064.0}, {"date": "2017-06-14", "close": 14.29, "volume": 106223.0}, {"date": "2017-06-15", "close": 14.28, "volume": 48452.0}, {"date": "2017-06-16", "close": 14.34, "volume": 77834.0}, {"date": "2017-06-19", "close": 14.33, "volume": 55847.0}, {"date": "2017-06-20", "close": 14.4, "volume": 60796.0}, {"date": "2017-06-21", "close": 14.47, "volume": 122245.0}, {"date": "2017-06-22", "close": 14.45, "volume": 86829.0}, {"date": "2017-06-23", "close": 14.5, "volume": 30743.0}, {"date": "2017-06-26", "close": 14.41, "volume": 97379.0}, {"date": "2017-06-27", "close": 14.4, "volume": 54785.0}, {"date": "2017-06-28", "close": 14.34, "volume": 81629.0}, {"date": "2017-06-29", "close": 14.27, "volume": 101117.0}, {"date": "2017-06-30", "close": 14.29, "volume": 132194.0}, {"date": "2017-07-03", "close": 14.33, "volume": 40698.0}, {"date": "2017-07-05", "close": 14.29, "volume": 119293.0}, {"date": "2017-07-06", "close": 14.21, "volume": 94512.0}, {"date": "2017-07-07", "close": 14.26, "volume": 59122.0}, {"date": "2017-07-10", "close": 14.39, "volume": 53098.0}, {"date": "2017-07-11", "close": 14.48, "volume": 62998.0}, {"date": "2017-07-12", "close": 14.39, "volume": 62501.0}, {"date": "2017-07-13", "close": 14.36, "volume": 127928.0}, {"date": "2017-07-14", "close": 14.48, "volume": 41212.0}, {"date": "2017-07-17", "close": 14.42, "volume": 78725.0}, {"date": "2017-07-18", "close": 14.4, "volume": 60766.0}, {"date": "2017-07-19", "close": 14.38, "volume": 63981.0}, {"date": "2017-07-20", "close": 14.38, "volume": 44003.0}, {"date": "2017-07-21", "close": 14.45, "volume": 37406.0}, {"date": "2017-07-24", "close": 14.39, "volume": 45593.0}, {"date": "2017-07-25", "close": 14.35, "volume": 84961.0}, {"date": "2017-07-26", "close": 14.43, "volume": 47065.0}, {"date": "2017-07-27", "close": 14.38, "volume": 101916.0}, {"date": "2017-07-28", "close": 14.56, "volume": 66886.0}, {"date": "2017-07-31", "close": 14.66, "volume": 90811.0}, {"date": "2017-08-01", "close": 14.74, "volume": 67596.0}, {"date": "2017-08-02", "close": 14.73, "volume": 55563.0}, {"date": "2017-08-03", "close": 14.72, "volume": 56254.0}, {"date": "2017-08-04", "close": 14.64, "volume": 69252.0}, {"date": "2017-08-07", "close": 14.56, "volume": 80438.0}, {"date": "2017-08-08", "close": 14.42, "volume": 98254.0}, {"date": "2017-08-09", "close": 14.39, "volume": 92538.0}, {"date": "2017-08-10", "close": 14.39, "volume": 95918.0}, {"date": "2017-08-11", "close": 14.37, "volume": 160925.0}, {"date": "2017-08-14", "close": 14.35, "volume": 88884.0}, {"date": "2017-08-15", "close": 14.37, "volume": 66529.0}, {"date": "2017-08-16", "close": 14.41, "volume": 78980.0}, {"date": "2017-08-17", "close": 14.45, "volume": 43363.0}, {"date": "2017-08-18", "close": 14.45, "volume": 52974.0}, {"date": "2017-08-21", "close": 14.5, "volume": 84814.0}, {"date": "2017-08-22", "close": 14.53, "volume": 71109.0}, {"date": "2017-08-23", "close": 14.64, "volume": 114065.0}, {"date": "2017-08-24", "close": 14.56, "volume": 83544.0}, {"date": "2017-08-25", "close": 14.53, "volume": 31110.0}, {"date": "2017-08-28", "close": 14.51, "volume": 26145.0}, {"date": "2017-08-29", "close": 14.57, "volume": 92638.0}, {"date": "2017-08-30", "close": 14.61, "volume": 45927.0}, {"date": "2017-08-31", "close": 14.58, "volume": 67994.0}, {"date": "2017-09-01", "close": 14.63, "volume": 54858.0}, {"date": "2017-09-05", "close": 14.65, "volume": 68104.0}, {"date": "2017-09-06", "close": 14.73, "volume": 59645.0}, {"date": "2017-09-07", "close": 14.79, "volume": 91162.0}, {"date": "2017-09-08", "close": 14.81, "volume": 66719.0}, {"date": "2017-09-11", "close": 14.82, "volume": 41131.0}, {"date": "2017-09-12", "close": 14.81, "volume": 40657.0}, {"date": "2017-09-13", "close": 14.86, "volume": 60782.0}, {"date": "2017-09-14", "close": 14.79, "volume": 72862.0}, {"date": "2017-09-15", "close": 14.78, "volume": 42146.0}, {"date": "2017-09-18", "close": 14.67, "volume": 211760.0}, {"date": "2017-09-19", "close": 14.6, "volume": 95182.0}, {"date": "2017-09-20", "close": 14.53, "volume": 52464.0}, {"date": "2017-09-21", "close": 14.45, "volume": 100423.0}, {"date": "2017-09-22", "close": 14.48, "volume": 136877.0}, {"date": "2017-09-25", "close": 14.52, "volume": 142509.0}, {"date": "2017-09-26", "close": 14.46, "volume": 125851.0}, {"date": "2017-09-27", "close": 14.38, "volume": 143755.0}, {"date": "2017-09-28", "close": 14.35, "volume": 70398.0}, {"date": "2017-09-29", "close": 14.33, "volume": 83763.0}, {"date": "2017-10-02", "close": 14.35, "volume": 120271.0}, {"date": "2017-10-03", "close": 14.33, "volume": 167323.0}, {"date": "2017-10-04", "close": 14.26, "volume": 114003.0}, {"date": "2017-10-05", "close": 14.33, "volume": 84114.0}, {"date": "2017-10-06", "close": 14.34, "volume": 42733.0}, {"date": "2017-10-09", "close": 14.35, "volume": 48829.0}, {"date": "2017-10-10", "close": 14.35, "volume": 92788.0}, {"date": "2017-10-11", "close": 14.34, "volume": 85094.0}, {"date": "2017-10-12", "close": 14.35, "volume": 82264.0}, {"date": "2017-10-13", "close": 14.33, "volume": 53125.0}, {"date": "2017-10-16", "close": 14.36, "volume": 78972.0}, {"date": "2017-10-17", "close": 14.37, "volume": 75335.0}, {"date": "2017-10-18", "close": 14.35, "volume": 74068.0}, {"date": "2017-10-19", "close": 14.46, "volume": 81136.0}, {"date": "2017-10-20", "close": 14.41, "volume": 60552.0}, {"date": "2017-10-23", "close": 14.3, "volume": 60308.0}, {"date": "2017-10-24", "close": 14.29, "volume": 92110.0}, {"date": "2017-10-25", "close": 14.15, "volume": 81484.0}, {"date": "2017-10-26", "close": 14.13, "volume": 84879.0}, {"date": "2017-10-27", "close": 13.97, "volume": 99030.0}, {"date": "2017-10-30", "close": 14.05, "volume": 89131.0}, {"date": "2017-10-31", "close": 14.05, "volume": 68262.0}, {"date": "2017-11-01", "close": 14.12, "volume": 103207.0}, {"date": "2017-11-02", "close": 14.18, "volume": 57920.0}, {"date": "2017-11-03", "close": 14.17, "volume": 49100.0}, {"date": "2017-11-06", "close": 14.26, "volume": 96537.0}, {"date": "2017-11-07", "close": 14.33, "volume": 75707.0}, {"date": "2017-11-08", "close": 14.28, "volume": 108632.0}, {"date": "2017-11-09", "close": 14.2, "volume": 105006.0}, {"date": "2017-11-10", "close": 14.13, "volume": 75929.0}, {"date": "2017-11-13", "close": 14.19, "volume": 53126.0}, {"date": "2017-11-14", "close": 14.12, "volume": 120111.0}, {"date": "2017-11-15", "close": 14.19, "volume": 116163.0}, {"date": "2017-11-16", "close": 14.19, "volume": 55681.0}, {"date": "2017-11-17", "close": 14.12, "volume": 76849.0}, {"date": "2017-11-20", "close": 14.05, "volume": 92258.0}, {"date": "2017-11-21", "close": 14.14, "volume": 95603.0}, {"date": "2017-11-22", "close": 14.04, "volume": 106345.0}, {"date": "2017-11-24", "close": 14.07, "volume": 20284.0}, {"date": "2017-11-27", "close": 14.03, "volume": 105916.0}, {"date": "2017-11-28", "close": 14.07, "volume": 171913.0}, {"date": "2017-11-29", "close": 13.99, "volume": 118334.0}, {"date": "2017-11-30", "close": 14.05, "volume": 124443.0}, {"date": "2017-12-01", "close": 14.1, "volume": 70432.0}, {"date": "2017-12-04", "close": 14.05, "volume": 118624.0}, {"date": "2017-12-05", "close": 14.16, "volume": 97708.0}, {"date": "2017-12-06", "close": 14.21, "volume": 87632.0}, {"date": "2017-12-07", "close": 14.28, "volume": 62972.0}, {"date": "2017-12-08", "close": 14.21, "volume": 127683.0}, {"date": "2017-12-11", "close": 14.23, "volume": 94014.0}, {"date": "2017-12-12", "close": 14.08, "volume": 90353.0}, {"date": "2017-12-13", "close": 14.01, "volume": 205329.0}, {"date": "2017-12-14", "close": 13.99, "volume": 173958.0}, {"date": "2017-12-15", "close": 13.97, "volume": 151805.0}, {"date": "2017-12-18", "close": 13.9, "volume": 155746.0}, {"date": "2017-12-19", "close": 13.88, "volume": 159730.0}, {"date": "2017-12-20", "close": 13.8, "volume": 232358.0}, {"date": "2017-12-21", "close": 13.77, "volume": 174533.0}, {"date": "2017-12-22", "close": 13.82, "volume": 101271.0}, {"date": "2017-12-26", "close": 13.77, "volume": 127085.0}, {"date": "2017-12-27", "close": 13.83, "volume": 275390.0}, {"date": "2017-12-28", "close": 13.86, "volume": 197095.0}, {"date": "2017-12-29", "close": 13.81, "volume": 230338.0}, {"date": "2018-01-02", "close": 13.79, "volume": 217465.0}, {"date": "2018-01-03", "close": 13.92, "volume": 144998.0}, {"date": "2018-01-04", "close": 13.82, "volume": 263472.0}, {"date": "2018-01-05", "close": 13.79, "volume": 318157.0}, {"date": "2018-01-08", "close": 13.77, "volume": 261686.0}, {"date": "2018-01-09", "close": 13.69, "volume": 289859.0}, {"date": "2018-01-10", "close": 13.6, "volume": 330344.0}, {"date": "2018-01-11", "close": 13.63, "volume": 167136.0}, {"date": "2018-01-12", "close": 13.49, "volume": 175626.0}, {"date": "2018-01-16", "close": 13.45, "volume": 244339.0}, {"date": "2018-01-17", "close": 13.42, "volume": 331626.0}, {"date": "2018-01-18", "close": 13.4, "volume": 135575.0}, {"date": "2018-01-19", "close": 13.37, "volume": 172620.0}, {"date": "2018-01-22", "close": 13.33, "volume": 167639.0}, {"date": "2018-01-23", "close": 13.35, "volume": 110442.0}, {"date": "2018-01-24", "close": 13.28, "volume": 189196.0}, {"date": "2018-01-25", "close": 13.24, "volume": 262780.0}, {"date": "2018-01-26", "close": 13.1, "volume": 285913.0}, {"date": "2018-01-29", "close": 12.9, "volume": 482877.0}, {"date": "2018-01-30", "close": 12.81, "volume": 300752.0}, {"date": "2018-01-31", "close": 12.77, "volume": 297659.0}, {"date": "2018-02-01", "close": 12.82, "volume": 280854.0}, {"date": "2018-02-02", "close": 12.74, "volume": 200881.0}, {"date": "2018-02-05", "close": 12.64, "volume": 364928.0}, {"date": "2018-02-06", "close": 12.74, "volume": 246508.0}, {"date": "2018-02-07", "close": 12.85, "volume": 133351.0}, {"date": "2018-02-08", "close": 12.82, "volume": 384719.0}, {"date": "2018-02-09", "close": 12.74, "volume": 350753.0}, {"date": "2018-02-12", "close": 12.77, "volume": 221588.0}, {"date": "2018-02-13", "close": 12.82, "volume": 112809.0}, {"date": "2018-02-14", "close": 12.74, "volume": 198685.0}, {"date": "2018-02-15", "close": 12.75, "volume": 150112.0}, {"date": "2018-02-16", "close": 12.78, "volume": 242717.0}, {"date": "2018-02-20", "close": 12.75, "volume": 249046.0}, {"date": "2018-02-21", "close": 12.68, "volume": 168068.0}, {"date": "2018-02-22", "close": 12.68, "volume": 195337.0}, {"date": "2018-02-23", "close": 12.69, "volume": 153010.0}, {"date": "2018-02-26", "close": 12.72, "volume": 394363.0}, {"date": "2018-02-27", "close": 12.69, "volume": 126814.0}, {"date": "2018-02-28", "close": 12.7, "volume": 140702.0}, {"date": "2018-03-01", "close": 12.65, "volume": 151910.0}, {"date": "2018-03-02", "close": 12.69, "volume": 206362.0}, {"date": "2018-03-05", "close": 12.73, "volume": 267436.0}, {"date": "2018-03-06", "close": 12.75, "volume": 254068.0}, {"date": "2018-03-07", "close": 12.71, "volume": 104420.0}, {"date": "2018-03-08", "close": 12.72, "volume": 102368.0}, {"date": "2018-03-09", "close": 12.72, "volume": 148787.0}, {"date": "2018-03-12", "close": 12.7, "volume": 144606.0}, {"date": "2018-03-13", "close": 12.72, "volume": 105460.0}, {"date": "2018-03-14", "close": 12.64, "volume": 163037.0}, {"date": "2018-03-15", "close": 12.61, "volume": 139003.0}, {"date": "2018-03-16", "close": 12.58, "volume": 224085.0}, {"date": "2018-03-19", "close": 12.53, "volume": 273005.0}, {"date": "2018-03-20", "close": 12.53, "volume": 261659.0}, {"date": "2018-03-21", "close": 12.53, "volume": 136248.0}, {"date": "2018-03-22", "close": 12.53, "volume": 172518.0}, {"date": "2018-03-23", "close": 12.53, "volume": 157781.0}, {"date": "2018-03-26", "close": 12.52, "volume": 225584.0}, {"date": "2018-03-27", "close": 12.55, "volume": 140409.0}, {"date": "2018-03-28", "close": 12.57, "volume": 192019.0}, {"date": "2018-03-29", "close": 12.64, "volume": 173834.0}, {"date": "2018-04-02", "close": 12.6, "volume": 159634.0}, {"date": "2018-04-03", "close": 12.58, "volume": 136491.0}, {"date": "2018-04-04", "close": 12.64, "volume": 161621.0}, {"date": "2018-04-05", "close": 12.61, "volume": 125063.0}, {"date": "2018-04-06", "close": 12.64, "volume": 219931.0}, {"date": "2018-04-09", "close": 12.7, "volume": 124158.0}, {"date": "2018-04-10", "close": 12.62, "volume": 124255.0}, {"date": "2018-04-11", "close": 12.67, "volume": 96502.0}, {"date": "2018-04-12", "close": 12.6, "volume": 91803.0}, {"date": "2018-04-13", "close": 12.54, "volume": 65887.0}, {"date": "2018-04-16", "close": 12.56, "volume": 101196.0}, {"date": "2018-04-17", "close": 12.5, "volume": 127201.0}, {"date": "2018-04-18", "close": 12.51, "volume": 139953.0}, {"date": "2018-04-19", "close": 12.46, "volume": 149153.0}, {"date": "2018-04-20", "close": 12.47, "volume": 114523.0}, {"date": "2018-04-23", "close": 12.44, "volume": 199997.0}, {"date": "2018-04-24", "close": 12.41, "volume": 156866.0}, {"date": "2018-04-25", "close": 12.37, "volume": 231818.0}, {"date": "2018-04-26", "close": 12.4, "volume": 108760.0}, {"date": "2018-04-27", "close": 12.41, "volume": 175327.0}, {"date": "2018-04-30", "close": 12.41, "volume": 174775.0}, {"date": "2018-05-01", "close": 12.46, "volume": 131499.0}, {"date": "2018-05-02", "close": 12.49, "volume": 237537.0}, {"date": "2018-05-03", "close": 12.53, "volume": 165452.0}, {"date": "2018-05-04", "close": 12.51, "volume": 123839.0}, {"date": "2018-05-07", "close": 12.53, "volume": 115799.0}, {"date": "2018-05-08", "close": 12.49, "volume": 138949.0}, {"date": "2018-05-09", "close": 12.49, "volume": 150749.0}, {"date": "2018-05-10", "close": 12.51, "volume": 120148.0}, {"date": "2018-05-11", "close": 12.52, "volume": 118411.0}, {"date": "2018-05-14", "close": 12.42, "volume": 205515.0}, {"date": "2018-05-15", "close": 12.4, "volume": 191546.0}, {"date": "2018-05-16", "close": 12.43, "volume": 97386.0}, {"date": "2018-05-17", "close": 12.36, "volume": 145446.0}, {"date": "2018-05-18", "close": 12.4, "volume": 139893.0}, {"date": "2018-05-21", "close": 12.4, "volume": 155983.0}, {"date": "2018-05-22", "close": 12.38, "volume": 144716.0}, {"date": "2018-05-23", "close": 12.42, "volume": 124776.0}, {"date": "2018-05-24", "close": 12.45, "volume": 232968.0}, {"date": "2018-05-25", "close": 12.47, "volume": 210415.0}, {"date": "2018-05-29", "close": 12.56, "volume": 215873.0}, {"date": "2018-05-30", "close": 12.61, "volume": 218945.0}, {"date": "2018-05-31", "close": 12.62, "volume": 202797.0}, {"date": "2018-06-01", "close": 12.61, "volume": 213636.0}, {"date": "2018-06-04", "close": 12.67, "volume": 189179.0}, {"date": "2018-06-05", "close": 12.7, "volume": 169352.0}, {"date": "2018-06-06", "close": 12.64, "volume": 203360.0}, {"date": "2018-06-07", "close": 12.65, "volume": 157459.0}, {"date": "2018-06-08", "close": 12.67, "volume": 250601.0}, {"date": "2018-06-11", "close": 12.62, "volume": 332952.0}, {"date": "2018-06-12", "close": 12.6, "volume": 262632.0}, {"date": "2018-06-13", "close": 12.57, "volume": 255930.0}, {"date": "2018-06-14", "close": 12.46, "volume": 131928.0}, {"date": "2018-06-15", "close": 12.53, "volume": 79859.0}, {"date": "2018-06-18", "close": 12.5, "volume": 93790.0}, {"date": "2018-06-19", "close": 12.56, "volume": 153288.0}, {"date": "2018-06-20", "close": 12.56, "volume": 93911.0}, {"date": "2018-06-21", "close": 12.58, "volume": 140559.0}, {"date": "2018-06-22", "close": 12.55, "volume": 143292.0}, {"date": "2018-06-25", "close": 12.54, "volume": 96846.0}, {"date": "2018-06-26", "close": 12.53, "volume": 142066.0}, {"date": "2018-06-27", "close": 12.55, "volume": 88054.0}, {"date": "2018-06-28", "close": 12.58, "volume": 188547.0}, {"date": "2018-06-29", "close": 12.6, "volume": 104173.0}, {"date": "2018-07-02", "close": 12.66, "volume": 141617.0}, {"date": "2018-07-03", "close": 12.46, "volume": 535706.0}, {"date": "2018-07-05", "close": 12.5, "volume": 487577.0}, {"date": "2018-07-06", "close": 12.54, "volume": 395780.0}, {"date": "2018-07-09", "close": 12.48, "volume": 159592.0}, {"date": "2018-07-10", "close": 12.55, "volume": 254771.0}, {"date": "2018-07-11", "close": 12.55, "volume": 142029.0}, {"date": "2018-07-12", "close": 12.59, "volume": 185875.0}, {"date": "2018-07-13", "close": 12.56, "volume": 157396.0}, {"date": "2018-07-16", "close": 12.6, "volume": 164888.0}, {"date": "2018-07-17", "close": 12.65, "volume": 247776.0}, {"date": "2018-07-18", "close": 12.65, "volume": 211719.0}, {"date": "2018-07-19", "close": 12.7, "volume": 143135.0}, {"date": "2018-07-20", "close": 12.67, "volume": 73819.0}, {"date": "2018-07-23", "close": 12.7, "volume": 130594.0}, {"date": "2018-07-24", "close": 12.66, "volume": 134441.0}, {"date": "2018-07-25", "close": 12.65, "volume": 113859.0}, {"date": "2018-07-26", "close": 12.61, "volume": 77316.0}, {"date": "2018-07-27", "close": 12.55, "volume": 107947.0}, {"date": "2018-07-30", "close": 12.5, "volume": 76817.0}, {"date": "2018-07-31", "close": 12.46, "volume": 158324.0}, {"date": "2018-08-01", "close": 12.47, "volume": 169037.0}, {"date": "2018-08-02", "close": 12.5, "volume": 181659.0}, {"date": "2018-08-03", "close": 12.51, "volume": 149488.0}, {"date": "2018-08-06", "close": 12.56, "volume": 181136.0}, {"date": "2018-08-07", "close": 12.56, "volume": 191215.0}, {"date": "2018-08-08", "close": 12.55, "volume": 152550.0}, {"date": "2018-08-09", "close": 12.57, "volume": 248440.0}, {"date": "2018-08-10", "close": 12.57, "volume": 195955.0}, {"date": "2018-08-13", "close": 12.49, "volume": 136596.0}, {"date": "2018-08-14", "close": 12.42, "volume": 115988.0}, {"date": "2018-08-15", "close": 12.44, "volume": 164151.0}, {"date": "2018-08-16", "close": 12.41, "volume": 190921.0}, {"date": "2018-08-17", "close": 12.42, "volume": 151510.0}, {"date": "2018-08-20", "close": 12.41, "volume": 140251.0}, {"date": "2018-08-21", "close": 12.39, "volume": 262062.0}, {"date": "2018-08-22", "close": 12.39, "volume": 200863.0}, {"date": "2018-08-23", "close": 12.42, "volume": 249529.0}, {"date": "2018-08-24", "close": 12.4, "volume": 160939.0}, {"date": "2018-08-27", "close": 12.39, "volume": 156910.0}, {"date": "2018-08-28", "close": 12.38, "volume": 204852.0}, {"date": "2018-08-29", "close": 12.38, "volume": 165887.0}, {"date": "2018-08-30", "close": 12.44, "volume": 289011.0}, {"date": "2018-08-31", "close": 12.46, "volume": 204605.0}, {"date": "2018-09-04", "close": 12.44, "volume": 80772.0}, {"date": "2018-09-05", "close": 12.43, "volume": 80928.0}, {"date": "2018-09-06", "close": 12.43, "volume": 219549.0}, {"date": "2018-09-07", "close": 12.35, "volume": 220207.0}, {"date": "2018-09-10", "close": 12.35, "volume": 186905.0}, {"date": "2018-09-11", "close": 12.38, "volume": 103944.0}, {"date": "2018-09-12", "close": 12.34, "volume": 124884.0}, {"date": "2018-09-13", "close": 12.26, "volume": 118222.0}, {"date": "2018-09-14", "close": 12.23, "volume": 100371.0}, {"date": "2018-09-17", "close": 12.18, "volume": 304857.0}, {"date": "2018-09-18", "close": 12.11, "volume": 154238.0}, {"date": "2018-09-19", "close": 12.06, "volume": 123440.0}, {"date": "2018-09-20", "close": 12.03, "volume": 252689.0}, {"date": "2018-09-21", "close": 12.0, "volume": 121636.0}, {"date": "2018-09-24", "close": 11.91, "volume": 272188.0}, {"date": "2018-09-25", "close": 11.93, "volume": 210637.0}, {"date": "2018-09-26", "close": 11.99, "volume": 301625.0}, {"date": "2018-09-27", "close": 12.15, "volume": 329846.0}, {"date": "2018-09-28", "close": 12.08, "volume": 343997.0}, {"date": "2018-10-01", "close": 12.06, "volume": 111515.0}, {"date": "2018-10-02", "close": 11.96, "volume": 141715.0}, {"date": "2018-10-03", "close": 11.92, "volume": 190138.0}, {"date": "2018-10-04", "close": 11.77, "volume": 221809.0}, {"date": "2018-10-05", "close": 11.71, "volume": 181981.0}, {"date": "2018-10-08", "close": 11.65, "volume": 202693.0}, {"date": "2018-10-09", "close": 11.65, "volume": 218017.0}, {"date": "2018-10-10", "close": 11.61, "volume": 222441.0}, {"date": "2018-10-11", "close": 11.62, "volume": 218250.0}, {"date": "2018-10-12", "close": 11.56, "volume": 208652.0}, {"date": "2018-10-15", "close": 11.56, "volume": 175966.0}, {"date": "2018-10-16", "close": 11.57, "volume": 164021.0}, {"date": "2018-10-17", "close": 11.67, "volume": 247860.0}, {"date": "2018-10-18", "close": 11.64, "volume": 340491.0}, {"date": "2018-10-19", "close": 11.57, "volume": 172350.0}, {"date": "2018-10-22", "close": 11.6, "volume": 107206.0}, {"date": "2018-10-23", "close": 11.65, "volume": 198431.0}, {"date": "2018-10-24", "close": 11.68, "volume": 241860.0}, {"date": "2018-10-25", "close": 11.66, "volume": 265928.0}, {"date": "2018-10-26", "close": 11.65, "volume": 109297.0}, {"date": "2018-10-29", "close": 11.63, "volume": 148199.0}, {"date": "2018-10-30", "close": 11.62, "volume": 209850.0}, {"date": "2018-10-31", "close": 11.65, "volume": 273648.0}, {"date": "2018-11-01", "close": 11.61, "volume": 358699.0}, {"date": "2018-11-02", "close": 11.57, "volume": 196490.0}, {"date": "2018-11-05", "close": 11.58, "volume": 359573.0}, {"date": "2018-11-06", "close": 11.6, "volume": 234409.0}, {"date": "2018-11-07", "close": 11.66, "volume": 270588.0}, {"date": "2018-11-08", "close": 11.75, "volume": 293001.0}, {"date": "2018-11-09", "close": 11.72, "volume": 237983.0}, {"date": "2018-11-12", "close": 11.76, "volume": 275559.0}, {"date": "2018-11-13", "close": 11.78, "volume": 308971.0}, {"date": "2018-11-14", "close": 11.74, "volume": 205340.0}, {"date": "2018-11-15", "close": 11.8, "volume": 477026.0}, {"date": "2018-11-16", "close": 11.83, "volume": 219535.0}, {"date": "2018-11-19", "close": 11.78, "volume": 160388.0}, {"date": "2018-11-20", "close": 11.81, "volume": 230519.0}, {"date": "2018-11-21", "close": 11.79, "volume": 173661.0}, {"date": "2018-11-23", "close": 11.75, "volume": 36018.0}, {"date": "2018-11-26", "close": 11.73, "volume": 182436.0}, {"date": "2018-11-27", "close": 11.76, "volume": 230247.0}, {"date": "2018-11-28", "close": 11.83, "volume": 241647.0}, {"date": "2018-11-29", "close": 11.89, "volume": 422031.0}, {"date": "2018-11-30", "close": 11.87, "volume": 432501.0}, {"date": "2018-12-03", "close": 11.87, "volume": 515770.0}, {"date": "2018-12-04", "close": 12.03, "volume": 547799.0}, {"date": "2018-12-06", "close": 12.06, "volume": 339127.0}, {"date": "2018-12-07", "close": 12.04, "volume": 261686.0}, {"date": "2018-12-10", "close": 12.07, "volume": 293317.0}, {"date": "2018-12-11", "close": 11.98, "volume": 268500.0}, {"date": "2018-12-12", "close": 11.92, "volume": 408747.0}, {"date": "2018-12-13", "close": 11.88, "volume": 421875.0}, {"date": "2018-12-14", "close": 11.87, "volume": 313929.0}, {"date": "2018-12-17", "close": 11.77, "volume": 432465.0}, {"date": "2018-12-18", "close": 11.74, "volume": 700169.0}, {"date": "2018-12-19", "close": 11.76, "volume": 416304.0}, {"date": "2018-12-20", "close": 11.76, "volume": 363655.0}, {"date": "2018-12-21", "close": 11.8, "volume": 448579.0}, {"date": "2018-12-24", "close": 11.82, "volume": 204359.0}, {"date": "2018-12-26", "close": 11.99, "volume": 613892.0}, {"date": "2018-12-27", "close": 11.97, "volume": 501195.0}, {"date": "2018-12-28", "close": 12.0, "volume": 460570.0}, {"date": "2018-12-31", "close": 12.05, "volume": 548357.0}, {"date": "2019-01-02", "close": 12.16, "volume": 217269.0}, {"date": "2019-01-03", "close": 12.2, "volume": 202116.0}, {"date": "2019-01-04", "close": 12.17, "volume": 173029.0}, {"date": "2019-01-07", "close": 12.29, "volume": 130953.0}, {"date": "2019-01-08", "close": 12.33, "volume": 120362.0}, {"date": "2019-01-09", "close": 12.34, "volume": 256299.0}, {"date": "2019-01-10", "close": 12.25, "volume": 314673.0}, {"date": "2019-01-11", "close": 12.29, "volume": 67668.0}, {"date": "2019-01-14", "close": 12.22, "volume": 88277.0}, {"date": "2019-01-15", "close": 12.21, "volume": 140948.0}, {"date": "2019-01-16", "close": 12.2, "volume": 186182.0}, {"date": "2019-01-17", "close": 12.16, "volume": 93651.0}, {"date": "2019-01-18", "close": 12.14, "volume": 106771.0}, {"date": "2019-01-22", "close": 12.19, "volume": 37243.0}, {"date": "2019-01-23", "close": 12.28, "volume": 388023.0}, {"date": "2019-01-24", "close": 12.45, "volume": 609106.0}, {"date": "2019-01-25", "close": 12.32, "volume": 156935.0}, {"date": "2019-01-28", "close": 12.34, "volume": 140911.0}, {"date": "2019-01-29", "close": 12.25, "volume": 102100.0}, {"date": "2019-01-30", "close": 12.31, "volume": 125868.0}, {"date": "2019-01-31", "close": 12.44, "volume": 394955.0}, {"date": "2019-02-01", "close": 12.48, "volume": 151451.0}, {"date": "2019-02-04", "close": 12.47, "volume": 103622.0}, {"date": "2019-02-05", "close": 12.43, "volume": 125159.0}, {"date": "2019-02-06", "close": 12.46, "volume": 86893.0}, {"date": "2019-02-07", "close": 12.48, "volume": 57123.0}, {"date": "2019-02-08", "close": 12.49, "volume": 75169.0}, {"date": "2019-02-11", "close": 12.52, "volume": 120236.0}, {"date": "2019-02-12", "close": 12.54, "volume": 87830.0}, {"date": "2019-02-13", "close": 12.56, "volume": 107054.0}, {"date": "2019-02-14", "close": 12.6, "volume": 158864.0}, {"date": "2019-02-15", "close": 12.61, "volume": 75554.0}, {"date": "2019-02-19", "close": 12.59, "volume": 73946.0}, {"date": "2019-02-20", "close": 12.56, "volume": 88787.0}, {"date": "2019-02-21", "close": 12.53, "volume": 79671.0}, {"date": "2019-02-22", "close": 12.52, "volume": 75283.0}, {"date": "2019-02-25", "close": 12.56, "volume": 120604.0}, {"date": "2019-02-26", "close": 12.59, "volume": 55788.0}, {"date": "2019-02-27", "close": 12.58, "volume": 105990.0}, {"date": "2019-02-28", "close": 12.61, "volume": 64740.0}, {"date": "2019-03-01", "close": 12.63, "volume": 110510.0}, {"date": "2019-03-04", "close": 12.64, "volume": 68388.0}, {"date": "2019-03-05", "close": 12.64, "volume": 186512.0}, {"date": "2019-03-06", "close": 12.69, "volume": 100813.0}, {"date": "2019-03-07", "close": 12.72, "volume": 189514.0}, {"date": "2019-03-08", "close": 12.77, "volume": 48312.0}, {"date": "2019-03-11", "close": 12.72, "volume": 45396.0}, {"date": "2019-03-12", "close": 12.81, "volume": 169104.0}, {"date": "2019-03-13", "close": 12.79, "volume": 117108.0}, {"date": "2019-03-14", "close": 12.67, "volume": 188615.0}, {"date": "2019-03-15", "close": 12.63, "volume": 85398.0}, {"date": "2019-03-18", "close": 12.63, "volume": 147732.0}, {"date": "2019-03-19", "close": 12.67, "volume": 128460.0}, {"date": "2019-03-20", "close": 12.81, "volume": 188036.0}, {"date": "2019-03-21", "close": 12.81, "volume": 145784.0}, {"date": "2019-03-22", "close": 12.86, "volume": 157369.0}, {"date": "2019-03-25", "close": 12.87, "volume": 112150.0}, {"date": "2019-03-26", "close": 12.86, "volume": 121479.0}, {"date": "2019-03-27", "close": 12.89, "volume": 124579.0}, {"date": "2019-03-28", "close": 12.89, "volume": 129482.0}, {"date": "2019-03-29", "close": 12.93, "volume": 104274.0}, {"date": "2019-04-01", "close": 12.92, "volume": 110631.0}, {"date": "2019-04-02", "close": 12.93, "volume": 50276.0}, {"date": "2019-04-03", "close": 12.89, "volume": 120714.0}, {"date": "2019-04-04", "close": 12.86, "volume": 100082.0}, {"date": "2019-04-05", "close": 12.78, "volume": 79212.0}, {"date": "2019-04-08", "close": 12.81, "volume": 110651.0}, {"date": "2019-04-09", "close": 12.87, "volume": 109092.0}, {"date": "2019-04-10", "close": 12.94, "volume": 148976.0}, {"date": "2019-04-11", "close": 12.87, "volume": 167627.0}, {"date": "2019-04-12", "close": 12.8, "volume": 121392.0}, {"date": "2019-04-15", "close": 12.78, "volume": 91201.0}, {"date": "2019-04-16", "close": 12.7, "volume": 151211.0}, {"date": "2019-04-17", "close": 12.75, "volume": 129239.0}, {"date": "2019-04-18", "close": 12.76, "volume": 224232.0}, {"date": "2019-04-22", "close": 12.68, "volume": 157043.0}, {"date": "2019-04-23", "close": 12.65, "volume": 201974.0}, {"date": "2019-04-24", "close": 12.67, "volume": 236580.0}, {"date": "2019-04-25", "close": 12.74, "volume": 186162.0}, {"date": "2019-04-26", "close": 12.8, "volume": 106013.0}, {"date": "2019-04-29", "close": 12.91, "volume": 164227.0}, {"date": "2019-04-30", "close": 12.94, "volume": 197871.0}, {"date": "2019-05-01", "close": 13.0, "volume": 187137.0}, {"date": "2019-05-02", "close": 12.99, "volume": 68016.0}, {"date": "2019-05-03", "close": 13.01, "volume": 68734.0}, {"date": "2019-05-06", "close": 13.02, "volume": 136432.0}, {"date": "2019-05-07", "close": 13.05, "volume": 62517.0}, {"date": "2019-05-08", "close": 13.1, "volume": 46752.0}, {"date": "2019-05-09", "close": 13.14, "volume": 79453.0}, {"date": "2019-05-10", "close": 13.09, "volume": 58297.0}, {"date": "2019-05-13", "close": 13.12, "volume": 81816.0}, {"date": "2019-05-14", "close": 13.07, "volume": 113363.0}, {"date": "2019-05-15", "close": 13.12, "volume": 125458.0}, {"date": "2019-05-16", "close": 13.09, "volume": 140089.0}, {"date": "2019-05-17", "close": 13.12, "volume": 76404.0}, {"date": "2019-05-20", "close": 13.05, "volume": 53860.0}, {"date": "2019-05-21", "close": 13.05, "volume": 50993.0}, {"date": "2019-05-22", "close": 13.1, "volume": 116174.0}, {"date": "2019-05-23", "close": 13.11, "volume": 91554.0}, {"date": "2019-05-24", "close": 13.12, "volume": 56197.0}, {"date": "2019-05-28", "close": 13.15, "volume": 131169.0}, {"date": "2019-05-29", "close": 13.1, "volume": 115365.0}, {"date": "2019-05-30", "close": 13.09, "volume": 195149.0}, {"date": "2019-05-31", "close": 13.15, "volume": 74987.0}, {"date": "2019-06-03", "close": 13.15, "volume": 109768.0}, {"date": "2019-06-04", "close": 13.1, "volume": 104118.0}, {"date": "2019-06-05", "close": 13.1, "volume": 56490.0}, {"date": "2019-06-06", "close": 13.11, "volume": 83503.0}, {"date": "2019-06-07", "close": 13.17, "volume": 47417.0}, {"date": "2019-06-10", "close": 13.17, "volume": 74354.0}, {"date": "2019-06-11", "close": 13.16, "volume": 85634.0}, {"date": "2019-06-12", "close": 13.17, "volume": 114297.0}, {"date": "2019-06-13", "close": 13.09, "volume": 72571.0}, {"date": "2019-06-14", "close": 13.08, "volume": 83729.0}, {"date": "2019-06-17", "close": 13.08, "volume": 67119.0}, {"date": "2019-06-18", "close": 13.05, "volume": 136544.0}, {"date": "2019-06-19", "close": 13.07, "volume": 109331.0}, {"date": "2019-06-20", "close": 13.11, "volume": 173814.0}, {"date": "2019-06-21", "close": 13.14, "volume": 179676.0}, {"date": "2019-06-24", "close": 13.2, "volume": 100401.0}, {"date": "2019-06-25", "close": 13.15, "volume": 155543.0}, {"date": "2019-06-26", "close": 13.14, "volume": 83237.0}, {"date": "2019-06-27", "close": 13.17, "volume": 140258.0}, {"date": "2019-06-28", "close": 13.2, "volume": 62768.0}, {"date": "2019-07-01", "close": 13.15, "volume": 82649.0}, {"date": "2019-07-02", "close": 13.14, "volume": 149703.0}, {"date": "2019-07-03", "close": 13.16, "volume": 116676.0}, {"date": "2019-07-05", "close": 13.09, "volume": 87399.0}, {"date": "2019-07-08", "close": 13.12, "volume": 101092.0}, {"date": "2019-07-09", "close": 13.15, "volume": 195441.0}, {"date": "2019-07-10", "close": 13.21, "volume": 242839.0}, {"date": "2019-07-11", "close": 13.23, "volume": 175830.0}, {"date": "2019-07-12", "close": 13.2, "volume": 65153.0}, {"date": "2019-07-15", "close": 13.2, "volume": 135443.0}, {"date": "2019-07-16", "close": 13.19, "volume": 380811.0}, {"date": "2019-07-17", "close": 13.17, "volume": 141880.0}, {"date": "2019-07-18", "close": 13.17, "volume": 103346.0}, {"date": "2019-07-19", "close": 13.17, "volume": 292289.0}, {"date": "2019-07-22", "close": 13.2, "volume": 121127.0}, {"date": "2019-07-23", "close": 13.22, "volume": 131443.0}, {"date": "2019-07-24", "close": 13.27, "volume": 156880.0}, {"date": "2019-07-25", "close": 13.26, "volume": 337162.0}, {"date": "2019-07-26", "close": 13.29, "volume": 170018.0}, {"date": "2019-07-29", "close": 13.32, "volume": 104153.0}, {"date": "2019-07-30", "close": 13.4, "volume": 162738.0}, {"date": "2019-07-31", "close": 13.44, "volume": 176621.0}, {"date": "2019-08-01", "close": 13.5, "volume": 398397.0}, {"date": "2019-08-02", "close": 13.49, "volume": 178985.0}, {"date": "2019-08-05", "close": 13.53, "volume": 897574.0}, {"date": "2019-08-06", "close": 13.49, "volume": 130955.0}, {"date": "2019-08-07", "close": 13.53, "volume": 86596.0}, {"date": "2019-08-08", "close": 13.57, "volume": 56056.0}, {"date": "2019-08-09", "close": 13.56, "volume": 51248.0}, {"date": "2019-08-12", "close": 13.62, "volume": 87618.0}, {"date": "2019-08-13", "close": 13.63, "volume": 244227.0}, {"date": "2019-08-14", "close": 13.59, "volume": 240690.0}, {"date": "2019-08-15", "close": 13.63, "volume": 106076.0}, {"date": "2019-08-16", "close": 13.64, "volume": 93758.0}, {"date": "2019-08-19", "close": 13.65, "volume": 72878.0}, {"date": "2019-08-20", "close": 13.68, "volume": 78590.0}, {"date": "2019-08-21", "close": 13.6, "volume": 79826.0}, {"date": "2019-08-22", "close": 13.6, "volume": 73240.0}, {"date": "2019-08-23", "close": 13.62, "volume": 63473.0}, {"date": "2019-08-26", "close": 13.64, "volume": 81102.0}, {"date": "2019-08-27", "close": 13.66, "volume": 119417.0}, {"date": "2019-08-28", "close": 13.65, "volume": 114215.0}, {"date": "2019-08-29", "close": 13.68, "volume": 172905.0}, {"date": "2019-08-30", "close": 13.69, "volume": 47469.0}, {"date": "2019-09-03", "close": 13.73, "volume": 79142.0}, {"date": "2019-09-04", "close": 13.74, "volume": 73759.0}, {"date": "2019-09-05", "close": 13.67, "volume": 130759.0}, {"date": "2019-09-06", "close": 13.62, "volume": 99773.0}, {"date": "2019-09-09", "close": 13.56, "volume": 100248.0}, {"date": "2019-09-10", "close": 13.51, "volume": 73608.0}, {"date": "2019-09-11", "close": 13.46, "volume": 109575.0}, {"date": "2019-09-12", "close": 13.38, "volume": 175947.0}, {"date": "2019-09-13", "close": 13.22, "volume": 272144.0}, {"date": "2019-09-16", "close": 13.21, "volume": 70621.0}, {"date": "2019-09-17", "close": 13.29, "volume": 57625.0}, {"date": "2019-09-18", "close": 13.37, "volume": 208232.0}, {"date": "2019-09-19", "close": 13.4, "volume": 91802.0}, {"date": "2019-09-20", "close": 13.43, "volume": 75524.0}, {"date": "2019-09-23", "close": 13.43, "volume": 110238.0}, {"date": "2019-09-24", "close": 13.49, "volume": 107070.0}, {"date": "2019-09-25", "close": 13.44, "volume": 60853.0}, {"date": "2019-09-26", "close": 13.47, "volume": 92500.0}, {"date": "2019-09-27", "close": 13.55, "volume": 77736.0}, {"date": "2019-09-30", "close": 13.57, "volume": 75941.0}, {"date": "2019-10-01", "close": 13.55, "volume": 65727.0}, {"date": "2019-10-02", "close": 13.63, "volume": 144843.0}, {"date": "2019-10-03", "close": 13.69, "volume": 126227.0}, {"date": "2019-10-04", "close": 13.69, "volume": 173609.0}, {"date": "2019-10-07", "close": 13.61, "volume": 188226.0}, {"date": "2019-10-08", "close": 13.69, "volume": 101022.0}, {"date": "2019-10-09", "close": 13.65, "volume": 171918.0}, {"date": "2019-10-10", "close": 13.68, "volume": 115454.0}, {"date": "2019-10-11", "close": 13.61, "volume": 116116.0}, {"date": "2019-10-14", "close": 13.62, "volume": 74572.0}, {"date": "2019-10-15", "close": 13.62, "volume": 64697.0}, {"date": "2019-10-16", "close": 13.58, "volume": 117436.0}, {"date": "2019-10-17", "close": 13.56, "volume": 64559.0}, {"date": "2019-10-18", "close": 13.49, "volume": 72962.0}, {"date": "2019-10-21", "close": 13.43, "volume": 82385.0}, {"date": "2019-10-22", "close": 13.49, "volume": 140593.0}, {"date": "2019-10-23", "close": 13.44, "volume": 99257.0}, {"date": "2019-10-24", "close": 13.42, "volume": 34642.0}, {"date": "2019-10-25", "close": 13.39, "volume": 39777.0}, {"date": "2019-10-28", "close": 13.26, "volume": 124060.0}, {"date": "2019-10-29", "close": 13.35, "volume": 66561.0}, {"date": "2019-10-30", "close": 13.39, "volume": 102910.0}, {"date": "2019-10-31", "close": 13.47, "volume": 103818.0}, {"date": "2019-11-01", "close": 13.47, "volume": 53913.0}, {"date": "2019-11-04", "close": 13.4, "volume": 74073.0}, {"date": "2019-11-05", "close": 13.35, "volume": 82439.0}, {"date": "2019-11-06", "close": 13.49, "volume": 170091.0}, {"date": "2019-11-07", "close": 13.4, "volume": 140093.0}, {"date": "2019-11-08", "close": 13.4, "volume": 52428.0}, {"date": "2019-11-11", "close": 13.38, "volume": 66914.0}, {"date": "2019-11-12", "close": 13.3, "volume": 80237.0}, {"date": "2019-11-13", "close": 13.32, "volume": 126338.0}, {"date": "2019-11-14", "close": 13.32, "volume": 129195.0}, {"date": "2019-11-15", "close": 13.29, "volume": 93972.0}, {"date": "2019-11-18", "close": 13.28, "volume": 128334.0}, {"date": "2019-11-19", "close": 13.27, "volume": 131502.0}, {"date": "2019-11-20", "close": 13.36, "volume": 54458.0}, {"date": "2019-11-21", "close": 13.36, "volume": 96736.0}, {"date": "2019-11-22", "close": 13.35, "volume": 54634.0}, {"date": "2019-11-25", "close": 13.36, "volume": 89034.0}, {"date": "2019-11-26", "close": 13.42, "volume": 59367.0}, {"date": "2019-11-27", "close": 13.43, "volume": 136793.0}, {"date": "2019-11-29", "close": 13.48, "volume": 21067.0}, {"date": "2019-12-02", "close": 13.42, "volume": 78726.0}, {"date": "2019-12-03", "close": 13.46, "volume": 79418.0}, {"date": "2019-12-04", "close": 13.47, "volume": 113742.0}, {"date": "2019-12-05", "close": 13.45, "volume": 138467.0}, {"date": "2019-12-06", "close": 13.46, "volume": 65333.0}, {"date": "2019-12-09", "close": 13.46, "volume": 120895.0}, {"date": "2019-12-10", "close": 13.47, "volume": 81042.0}, {"date": "2019-12-11", "close": 13.52, "volume": 142192.0}, {"date": "2019-12-12", "close": 13.49, "volume": 97580.0}, {"date": "2019-12-13", "close": 13.47, "volume": 82693.0}, {"date": "2019-12-16", "close": 13.45, "volume": 85226.0}, {"date": "2019-12-17", "close": 13.46, "volume": 126759.0}, {"date": "2019-12-18", "close": 13.44, "volume": 121502.0}, {"date": "2019-12-19", "close": 13.46, "volume": 132270.0}, {"date": "2019-12-20", "close": 13.49, "volume": 62678.0}, {"date": "2019-12-23", "close": 13.46, "volume": 84348.0}, {"date": "2019-12-24", "close": 13.5, "volume": 34714.0}, {"date": "2019-12-26", "close": 13.49, "volume": 95315.0}, {"date": "2019-12-27", "close": 13.53, "volume": 89527.0}, {"date": "2019-12-30", "close": 13.52, "volume": 142998.0}, {"date": "2019-12-31", "close": 13.5, "volume": 134840.0}, {"date": "2020-01-02", "close": 13.49, "volume": 95264.0}, {"date": "2020-01-03", "close": 13.59, "volume": 102106.0}, {"date": "2020-01-06", "close": 13.64, "volume": 91450.0}, {"date": "2020-01-07", "close": 13.72, "volume": 131031.0}, {"date": "2020-01-08", "close": 13.74, "volume": 120465.0}, {"date": "2020-01-09", "close": 13.74, "volume": 97677.0}, {"date": "2020-01-10", "close": 13.84, "volume": 130352.0}, {"date": "2020-01-13", "close": 13.81, "volume": 118839.0}, {"date": "2020-01-14", "close": 13.83, "volume": 94448.0}, {"date": "2020-01-15", "close": 13.81, "volume": 80734.0}, {"date": "2020-01-16", "close": 13.77, "volume": 94625.0}, {"date": "2020-01-17", "close": 13.77, "volume": 176589.0}, {"date": "2020-01-21", "close": 13.8, "volume": 235550.0}, {"date": "2020-01-22", "close": 13.86, "volume": 193496.0}, {"date": "2020-01-23", "close": 13.92, "volume": 145173.0}, {"date": "2020-01-24", "close": 13.98, "volume": 180843.0}, {"date": "2020-01-27", "close": 14.0, "volume": 81226.0}, {"date": "2020-01-28", "close": 13.97, "volume": 93936.0}, {"date": "2020-01-29", "close": 14.0, "volume": 66143.0}, {"date": "2020-01-30", "close": 13.99, "volume": 104990.0}, {"date": "2020-01-31", "close": 14.05, "volume": 89382.0}, {"date": "2020-02-03", "close": 14.01, "volume": 76615.0}, {"date": "2020-02-04", "close": 13.97, "volume": 77762.0}, {"date": "2020-02-05", "close": 13.92, "volume": 199938.0}, {"date": "2020-02-06", "close": 13.93, "volume": 104597.0}, {"date": "2020-02-07", "close": 13.99, "volume": 100927.0}, {"date": "2020-02-10", "close": 14.03, "volume": 116837.0}, {"date": "2020-02-11", "close": 13.98, "volume": 122283.0}, {"date": "2020-02-12", "close": 13.95, "volume": 234680.0}, {"date": "2020-02-13", "close": 13.95, "volume": 127668.0}, {"date": "2020-02-14", "close": 13.99, "volume": 151751.0}, {"date": "2020-02-18", "close": 14.0, "volume": 90455.0}, {"date": "2020-02-19", "close": 14.02, "volume": 96095.0}, {"date": "2020-02-20", "close": 14.05, "volume": 98732.0}, {"date": "2020-02-21", "close": 14.11, "volume": 342842.0}, {"date": "2020-02-24", "close": 14.15, "volume": 162564.0}, {"date": "2020-02-25", "close": 14.19, "volume": 181059.0}, {"date": "2020-02-26", "close": 14.2, "volume": 252760.0}, {"date": "2020-02-27", "close": 14.17, "volume": 397892.0}, {"date": "2020-02-28", "close": 14.1, "volume": 733510.0}, {"date": "2020-03-02", "close": 14.19, "volume": 312865.0}, {"date": "2020-03-03", "close": 14.21, "volume": 156199.0}, {"date": "2020-03-04", "close": 14.47, "volume": 381293.0}, {"date": "2020-03-05", "close": 14.46, "volume": 141963.0}, {"date": "2020-03-06", "close": 14.48, "volume": 352312.0}, {"date": "2020-03-09", "close": 14.16, "volume": 359532.0}, {"date": "2020-03-10", "close": 14.06, "volume": 207263.0}, {"date": "2020-03-11", "close": 13.65, "volume": 213023.0}, {"date": "2020-03-12", "close": 12.51, "volume": 500029.0}, {"date": "2020-03-13", "close": 12.81, "volume": 377185.0}, {"date": "2020-03-16", "close": 11.87, "volume": 396804.0}, {"date": "2020-03-17", "close": 11.99, "volume": 817754.0}, {"date": "2020-03-18", "close": 11.15, "volume": 487389.0}, {"date": "2020-03-19", "close": 11.35, "volume": 461947.0}, {"date": "2020-03-20", "close": 11.34, "volume": 493272.0}, {"date": "2020-03-23", "close": 10.69, "volume": 450314.0}, {"date": "2020-03-24", "close": 11.08, "volume": 884141.0}, {"date": "2020-03-25", "close": 12.02, "volume": 326915.0}, {"date": "2020-03-26", "close": 12.7, "volume": 345570.0}, {"date": "2020-03-27", "close": 12.69, "volume": 135493.0}, {"date": "2020-03-30", "close": 12.78, "volume": 400448.0}, {"date": "2020-03-31", "close": 12.78, "volume": 366854.0}, {"date": "2020-04-01", "close": 12.38, "volume": 127558.0}, {"date": "2020-04-02", "close": 12.16, "volume": 122788.0}, {"date": "2020-04-03", "close": 12.01, "volume": 69626.0}, {"date": "2020-04-06", "close": 12.1, "volume": 100368.0}, {"date": "2020-04-07", "close": 12.22, "volume": 103780.0}, {"date": "2020-04-08", "close": 12.4, "volume": 208043.0}, {"date": "2020-04-09", "close": 12.51, "volume": 326955.0}, {"date": "2020-04-13", "close": 12.4, "volume": 343608.0}, {"date": "2020-04-14", "close": 12.47, "volume": 255586.0}, {"date": "2020-04-15", "close": 12.53, "volume": 77824.0}, {"date": "2020-04-16", "close": 12.61, "volume": 235745.0}, {"date": "2020-04-17", "close": 12.61, "volume": 114747.0}, {"date": "2020-04-20", "close": 12.59, "volume": 75281.0}, {"date": "2020-04-21", "close": 12.51, "volume": 33429.0}, {"date": "2020-04-22", "close": 12.57, "volume": 162380.0}, {"date": "2020-04-23", "close": 12.48, "volume": 194086.0}, {"date": "2020-04-24", "close": 12.17, "volume": 121556.0}, {"date": "2020-04-27", "close": 12.03, "volume": 125025.0}, {"date": "2020-04-28", "close": 11.86, "volume": 233523.0}, {"date": "2020-04-29", "close": 12.02, "volume": 114824.0}, {"date": "2020-04-30", "close": 12.02, "volume": 178252.0}, {"date": "2020-05-01", "close": 12.13, "volume": 42614.0}, {"date": "2020-05-04", "close": 12.2, "volume": 53074.0}, {"date": "2020-05-05", "close": 12.35, "volume": 65357.0}, {"date": "2020-05-06", "close": 12.36, "volume": 43534.0}, {"date": "2020-05-07", "close": 12.39, "volume": 58468.0}, {"date": "2020-05-08", "close": 12.4, "volume": 83108.0}, {"date": "2020-05-11", "close": 12.35, "volume": 32052.0}, {"date": "2020-05-12", "close": 12.35, "volume": 50717.0}, {"date": "2020-05-13", "close": 12.15, "volume": 158741.0}, {"date": "2020-05-14", "close": 12.12, "volume": 162015.0}, {"date": "2020-05-15", "close": 12.17, "volume": 73339.0}, {"date": "2020-05-18", "close": 12.18, "volume": 84540.0}, {"date": "2020-05-19", "close": 12.35, "volume": 191348.0}, {"date": "2020-05-20", "close": 12.44, "volume": 89736.0}, {"date": "2020-05-21", "close": 12.47, "volume": 79400.0}, {"date": "2020-05-22", "close": 12.58, "volume": 51189.0}, {"date": "2020-05-26", "close": 12.6, "volume": 46242.0}, {"date": "2020-05-27", "close": 12.75, "volume": 119560.0}, {"date": "2020-05-28", "close": 12.87, "volume": 189645.0}, {"date": "2020-05-29", "close": 12.94, "volume": 100957.0}, {"date": "2020-06-01", "close": 12.97, "volume": 64438.0}, {"date": "2020-06-02", "close": 13.0, "volume": 83203.0}, {"date": "2020-06-03", "close": 12.94, "volume": 94729.0}, {"date": "2020-06-04", "close": 12.83, "volume": 111599.0}, {"date": "2020-06-05", "close": 12.86, "volume": 70053.0}, {"date": "2020-06-08", "close": 12.93, "volume": 58621.0}, {"date": "2020-06-09", "close": 12.87, "volume": 76114.0}, {"date": "2020-06-10", "close": 12.91, "volume": 187185.0}, {"date": "2020-06-11", "close": 12.75, "volume": 92624.0}, {"date": "2020-06-12", "close": 12.81, "volume": 39500.0}, {"date": "2020-06-15", "close": 12.7, "volume": 248302.0}, {"date": "2020-06-16", "close": 12.76, "volume": 101907.0}, {"date": "2020-06-17", "close": 12.74, "volume": 75409.0}, {"date": "2020-06-18", "close": 12.73, "volume": 56034.0}, {"date": "2020-06-19", "close": 12.76, "volume": 136216.0}, {"date": "2020-06-22", "close": 12.83, "volume": 119260.0}, {"date": "2020-06-23", "close": 12.9, "volume": 104436.0}, {"date": "2020-06-24", "close": 12.95, "volume": 175661.0}, {"date": "2020-06-25", "close": 12.97, "volume": 67759.0}, {"date": "2020-06-26", "close": 12.93, "volume": 40568.0}, {"date": "2020-06-29", "close": 12.99, "volume": 55687.0}, {"date": "2020-06-30", "close": 13.02, "volume": 87373.0}, {"date": "2020-07-01", "close": 13.08, "volume": 104106.0}, {"date": "2020-07-02", "close": 13.11, "volume": 79818.0}, {"date": "2020-07-06", "close": 13.15, "volume": 115944.0}, {"date": "2020-07-07", "close": 13.3, "volume": 63085.0}, {"date": "2020-07-08", "close": 13.35, "volume": 1213185.0}, {"date": "2020-07-09", "close": 13.33, "volume": 70848.0}, {"date": "2020-07-10", "close": 13.44, "volume": 51484.0}, {"date": "2020-07-13", "close": 13.5, "volume": 104190.0}, {"date": "2020-07-14", "close": 13.37, "volume": 91645.0}, {"date": "2020-07-15", "close": 13.38, "volume": 59849.0}, {"date": "2020-07-16", "close": 13.36, "volume": 44803.0}, {"date": "2020-07-17", "close": 13.38, "volume": 61730.0}, {"date": "2020-07-20", "close": 13.36, "volume": 89536.0}, {"date": "2020-07-21", "close": 13.38, "volume": 34626.0}, {"date": "2020-07-22", "close": 13.43, "volume": 69840.0}, {"date": "2020-07-23", "close": 13.43, "volume": 23747.0}, {"date": "2020-07-24", "close": 13.48, "volume": 84104.0}, {"date": "2020-07-27", "close": 13.4, "volume": 46144.0}, {"date": "2020-07-28", "close": 13.45, "volume": 87184.0}, {"date": "2020-07-29", "close": 13.48, "volume": 48157.0}, {"date": "2020-07-30", "close": 13.44, "volume": 91340.0}, {"date": "2020-07-31", "close": 13.55, "volume": 102938.0}, {"date": "2020-08-03", "close": 13.66, "volume": 75833.0}, {"date": "2020-08-04", "close": 13.75, "volume": 118217.0}, {"date": "2020-08-05", "close": 13.81, "volume": 83922.0}, {"date": "2020-08-06", "close": 13.83, "volume": 60377.0}, {"date": "2020-08-07", "close": 13.82, "volume": 62439.0}, {"date": "2020-08-10", "close": 13.86, "volume": 30960.0}, {"date": "2020-08-11", "close": 13.84, "volume": 91347.0}, {"date": "2020-08-12", "close": 13.8, "volume": 140438.0}, {"date": "2020-08-13", "close": 13.7, "volume": 62994.0}, {"date": "2020-08-14", "close": 13.7, "volume": 46290.0}, {"date": "2020-08-17", "close": 13.72, "volume": 68730.0}, {"date": "2020-08-18", "close": 13.7, "volume": 48140.0}, {"date": "2020-08-19", "close": 13.76, "volume": 113642.0}, {"date": "2020-08-20", "close": 13.68, "volume": 117949.0}, {"date": "2020-08-21", "close": 13.53, "volume": 104122.0}, {"date": "2020-08-24", "close": 13.52, "volume": 61650.0}, {"date": "2020-08-25", "close": 13.4, "volume": 43571.0}, {"date": "2020-08-26", "close": 13.32, "volume": 45407.0}, {"date": "2020-08-27", "close": 13.3, "volume": 96885.0}, {"date": "2020-08-28", "close": 13.38, "volume": 48976.0}, {"date": "2020-08-31", "close": 13.44, "volume": 83360.0}, {"date": "2020-09-01", "close": 13.48, "volume": 77667.0}, {"date": "2020-09-02", "close": 13.62, "volume": 100142.0}, {"date": "2020-09-03", "close": 13.48, "volume": 65485.0}, {"date": "2020-09-04", "close": 13.36, "volume": 90610.0}, {"date": "2020-09-08", "close": 13.34, "volume": 108478.0}, {"date": "2020-09-09", "close": 13.43, "volume": 41479.0}, {"date": "2020-09-10", "close": 13.45, "volume": 79431.0}, {"date": "2020-09-11", "close": 13.42, "volume": 87200.0}, {"date": "2020-09-14", "close": 13.44, "volume": 52705.0}, {"date": "2020-09-15", "close": 13.37, "volume": 49504.0}, {"date": "2020-09-16", "close": 13.38, "volume": 38653.0}, {"date": "2020-09-17", "close": 13.42, "volume": 81431.0}, {"date": "2020-09-18", "close": 13.41, "volume": 98210.0}, {"date": "2020-09-21", "close": 13.4, "volume": 45295.0}, {"date": "2020-09-22", "close": 13.36, "volume": 71184.0}, {"date": "2020-09-23", "close": 13.35, "volume": 63366.0}, {"date": "2020-09-24", "close": 13.3, "volume": 72110.0}, {"date": "2020-09-25", "close": 13.29, "volume": 62135.0}, {"date": "2020-09-28", "close": 13.37, "volume": 72806.0}, {"date": "2020-09-29", "close": 13.4, "volume": 68395.0}, {"date": "2020-09-30", "close": 13.44, "volume": 138151.0}, {"date": "2020-10-01", "close": 13.46, "volume": 106415.0}, {"date": "2020-10-02", "close": 13.46, "volume": 94830.0}, {"date": "2020-10-05", "close": 13.39, "volume": 92713.0}, {"date": "2020-10-06", "close": 13.47, "volume": 45931.0}, {"date": "2020-10-07", "close": 13.47, "volume": 97582.0}, {"date": "2020-10-08", "close": 13.52, "volume": 59869.0}, {"date": "2020-10-09", "close": 13.47, "volume": 54498.0}, {"date": "2020-10-12", "close": 13.47, "volume": 78501.0}, {"date": "2020-10-13", "close": 13.55, "volume": 69692.0}, {"date": "2020-10-14", "close": 13.5, "volume": 72981.0}, {"date": "2020-10-15", "close": 13.44, "volume": 74976.0}, {"date": "2020-10-16", "close": 13.46, "volume": 90721.0}, {"date": "2020-10-19", "close": 13.41, "volume": 59602.0}, {"date": "2020-10-20", "close": 13.39, "volume": 58107.0}, {"date": "2020-10-21", "close": 13.38, "volume": 61388.0}, {"date": "2020-10-22", "close": 13.31, "volume": 32930.0}, {"date": "2020-10-23", "close": 13.29, "volume": 44166.0}, {"date": "2020-10-26", "close": 13.31, "volume": 152865.0}, {"date": "2020-10-27", "close": 13.29, "volume": 109528.0}, {"date": "2020-10-28", "close": 13.3, "volume": 104095.0}, {"date": "2020-10-29", "close": 13.32, "volume": 45036.0}, {"date": "2020-10-30", "close": 13.43, "volume": 106787.0}, {"date": "2020-11-02", "close": 13.46, "volume": 88779.0}, {"date": "2020-11-03", "close": 13.43, "volume": 109313.0}, {"date": "2020-11-04", "close": 13.6, "volume": 83076.0}, {"date": "2020-11-05", "close": 13.68, "volume": 58912.0}, {"date": "2020-11-06", "close": 13.68, "volume": 109307.0}, {"date": "2020-11-09", "close": 13.75, "volume": 369814.0}, {"date": "2020-11-10", "close": 13.75, "volume": 50729.0}, {"date": "2020-11-11", "close": 13.78, "volume": 57306.0}, {"date": "2020-11-12", "close": 13.82, "volume": 64243.0}, {"date": "2020-11-13", "close": 13.77, "volume": 123639.0}, {"date": "2020-11-16", "close": 13.77, "volume": 61323.0}, {"date": "2020-11-17", "close": 13.79, "volume": 46964.0}, {"date": "2020-11-18", "close": 13.81, "volume": 54862.0}, {"date": "2020-11-19", "close": 13.85, "volume": 44356.0}, {"date": "2020-11-20", "close": 13.83, "volume": 37578.0}, {"date": "2020-11-23", "close": 13.85, "volume": 81280.0}, {"date": "2020-11-24", "close": 13.88, "volume": 64140.0}, {"date": "2020-11-25", "close": 13.92, "volume": 81592.0}, {"date": "2020-11-27", "close": 13.92, "volume": 45903.0}, {"date": "2020-11-30", "close": 13.93, "volume": 62020.0}, {"date": "2020-12-01", "close": 13.95, "volume": 64931.0}, {"date": "2020-12-02", "close": 14.06, "volume": 153798.0}, {"date": "2020-12-03", "close": 14.12, "volume": 115895.0}, {"date": "2020-12-04", "close": 14.15, "volume": 64141.0}, {"date": "2020-12-07", "close": 14.11, "volume": 85783.0}, {"date": "2020-12-08", "close": 14.14, "volume": 133287.0}, {"date": "2020-12-09", "close": 14.24, "volume": 118857.0}, {"date": "2020-12-10", "close": 14.22, "volume": 80886.0}, {"date": "2020-12-11", "close": 14.24, "volume": 113452.0}, {"date": "2020-12-14", "close": 14.17, "volume": 59585.0}, {"date": "2020-12-15", "close": 14.15, "volume": 68614.0}, {"date": "2020-12-16", "close": 14.0, "volume": 171803.0}, {"date": "2020-12-17", "close": 13.86, "volume": 130453.0}, {"date": "2020-12-18", "close": 14.12, "volume": 95645.0}, {"date": "2020-12-21", "close": 14.0, "volume": 137878.0}, {"date": "2020-12-22", "close": 13.97, "volume": 157290.0}, {"date": "2020-12-23", "close": 14.05, "volume": 139557.0}, {"date": "2020-12-24", "close": 14.16, "volume": 39445.0}, {"date": "2020-12-28", "close": 14.05, "volume": 150253.0}, {"date": "2020-12-29", "close": 14.14, "volume": 69134.0}, {"date": "2020-12-30", "close": 14.27, "volume": 101241.0}, {"date": "2020-12-31", "close": 14.45, "volume": 168908.0}, {"date": "2021-01-04", "close": 14.38, "volume": 150349.0}, {"date": "2021-01-05", "close": 14.32, "volume": 95060.0}, {"date": "2021-01-06", "close": 14.18, "volume": 59041.0}, {"date": "2021-01-07", "close": 14.13, "volume": 110962.0}, {"date": "2021-01-08", "close": 14.18, "volume": 80329.0}, {"date": "2021-01-11", "close": 14.17, "volume": 57792.0}, {"date": "2021-01-12", "close": 14.13, "volume": 131091.0}, {"date": "2021-01-13", "close": 14.15, "volume": 142974.0}, {"date": "2021-01-14", "close": 14.13, "volume": 136822.0}, {"date": "2021-01-15", "close": 14.13, "volume": 49821.0}, {"date": "2021-01-19", "close": 14.15, "volume": 146326.0}, {"date": "2021-01-20", "close": 14.2, "volume": 141765.0}, {"date": "2021-01-21", "close": 14.2, "volume": 84355.0}, {"date": "2021-01-22", "close": 14.16, "volume": 121482.0}, {"date": "2021-01-25", "close": 14.25, "volume": 100757.0}, {"date": "2021-01-26", "close": 14.27, "volume": 163584.0}, {"date": "2021-01-27", "close": 14.35, "volume": 170736.0}, {"date": "2021-01-28", "close": 14.44, "volume": 203572.0}, {"date": "2021-01-29", "close": 14.45, "volume": 72869.0}, {"date": "2021-02-01", "close": 14.5, "volume": 71843.0}, {"date": "2021-02-02", "close": 14.49, "volume": 93163.0}, {"date": "2021-02-03", "close": 14.51, "volume": 57523.0}, {"date": "2021-02-04", "close": 14.55, "volume": 93518.0}, {"date": "2021-02-05", "close": 14.59, "volume": 109767.0}, {"date": "2021-02-08", "close": 14.61, "volume": 139901.0}, {"date": "2021-02-09", "close": 14.61, "volume": 115661.0}, {"date": "2021-02-10", "close": 14.65, "volume": 188534.0}, {"date": "2021-02-11", "close": 14.7, "volume": 79290.0}, {"date": "2021-02-12", "close": 14.66, "volume": 74337.0}, {"date": "2021-02-16", "close": 14.61, "volume": 106333.0}, {"date": "2021-02-17", "close": 14.68, "volume": 130034.0}, {"date": "2021-02-18", "close": 14.57, "volume": 89203.0}, {"date": "2021-02-19", "close": 14.49, "volume": 105759.0}, {"date": "2021-02-22", "close": 14.15, "volume": 151498.0}, {"date": "2021-02-23", "close": 13.9, "volume": 201558.0}, {"date": "2021-02-24", "close": 14.03, "volume": 145196.0}, {"date": "2021-02-25", "close": 13.85, "volume": 144795.0}, {"date": "2021-02-26", "close": 13.96, "volume": 178854.0}, {"date": "2021-03-01", "close": 13.98, "volume": 116113.0}, {"date": "2021-03-02", "close": 14.07, "volume": 129409.0}, {"date": "2021-03-03", "close": 14.0, "volume": 150206.0}, {"date": "2021-03-04", "close": 13.95, "volume": 74238.0}, {"date": "2021-03-05", "close": 13.93, "volume": 250649.0}, {"date": "2021-03-08", "close": 13.95, "volume": 115085.0}, {"date": "2021-03-09", "close": 14.03, "volume": 75229.0}, {"date": "2021-03-10", "close": 14.09, "volume": 51856.0}, {"date": "2021-03-11", "close": 14.11, "volume": 68090.0}, {"date": "2021-03-12", "close": 13.99, "volume": 92030.0}, {"date": "2021-03-15", "close": 13.96, "volume": 184557.0}, {"date": "2021-03-16", "close": 13.94, "volume": 89580.0}, {"date": "2021-03-17", "close": 13.9, "volume": 67485.0}, {"date": "2021-03-18", "close": 13.82, "volume": 121936.0}, {"date": "2021-03-19", "close": 13.77, "volume": 89514.0}, {"date": "2021-03-22", "close": 13.8, "volume": 56640.0}, {"date": "2021-03-23", "close": 13.79, "volume": 53294.0}, {"date": "2021-03-24", "close": 13.84, "volume": 64850.0}, {"date": "2021-03-25", "close": 13.94, "volume": 183548.0}, {"date": "2021-03-26", "close": 14.04, "volume": 152402.0}, {"date": "2021-03-29", "close": 14.06, "volume": 124696.0}, {"date": "2021-03-30", "close": 14.15, "volume": 83687.0}, {"date": "2021-03-31", "close": 14.26, "volume": 169264.0}, {"date": "2021-04-01", "close": 14.32, "volume": 129477.0}, {"date": "2021-04-05", "close": 14.24, "volume": 77941.0}, {"date": "2021-04-06", "close": 14.24, "volume": 79835.0}, {"date": "2021-04-07", "close": 14.32, "volume": 105041.0}, {"date": "2021-04-08", "close": 14.34, "volume": 385617.0}, {"date": "2021-04-09", "close": 14.3, "volume": 112865.0}, {"date": "2021-04-12", "close": 14.35, "volume": 66930.0}, {"date": "2021-04-13", "close": 14.37, "volume": 122806.0}, {"date": "2021-04-14", "close": 14.34, "volume": 95007.0}, {"date": "2021-04-15", "close": 14.35, "volume": 108097.0}, {"date": "2021-04-16", "close": 14.33, "volume": 374228.0}, {"date": "2021-04-19", "close": 14.35, "volume": 83417.0}, {"date": "2021-04-20", "close": 14.35, "volume": 82497.0}, {"date": "2021-04-21", "close": 14.35, "volume": 90881.0}, {"date": "2021-04-22", "close": 14.35, "volume": 69782.0}, {"date": "2021-04-23", "close": 14.4, "volume": 84658.0}, {"date": "2021-04-26", "close": 14.42, "volume": 99605.0}, {"date": "2021-04-27", "close": 14.36, "volume": 65665.0}, {"date": "2021-04-28", "close": 14.35, "volume": 89386.0}, {"date": "2021-04-29", "close": 14.26, "volume": 139642.0}, {"date": "2021-04-30", "close": 14.33, "volume": 89096.0}, {"date": "2021-05-03", "close": 14.4, "volume": 121673.0}, {"date": "2021-05-04", "close": 14.45, "volume": 108245.0}, {"date": "2021-05-05", "close": 14.48, "volume": 92621.0}, {"date": "2021-05-06", "close": 14.51, "volume": 96634.0}, {"date": "2021-05-07", "close": 14.57, "volume": 92186.0}, {"date": "2021-05-10", "close": 14.58, "volume": 66778.0}, {"date": "2021-05-11", "close": 14.56, "volume": 130310.0}, {"date": "2021-05-12", "close": 14.36, "volume": 110860.0}, {"date": "2021-05-13", "close": 14.25, "volume": 170639.0}, {"date": "2021-05-14", "close": 14.34, "volume": 54213.0}, {"date": "2021-05-17", "close": 14.31, "volume": 65282.0}, {"date": "2021-05-18", "close": 14.32, "volume": 63035.0}, {"date": "2021-05-19", "close": 14.42, "volume": 58743.0}, {"date": "2021-05-20", "close": 14.48, "volume": 56784.0}, {"date": "2021-05-21", "close": 14.49, "volume": 85803.0}, {"date": "2021-05-24", "close": 14.4, "volume": 258095.0}, {"date": "2021-05-25", "close": 14.48, "volume": 116746.0}, {"date": "2021-05-26", "close": 14.51, "volume": 59020.0}, {"date": "2021-05-27", "close": 14.64, "volume": 191142.0}, {"date": "2021-05-28", "close": 14.67, "volume": 93427.0}, {"date": "2021-06-01", "close": 14.68, "volume": 82493.0}, {"date": "2021-06-02", "close": 14.69, "volume": 116413.0}, {"date": "2021-06-03", "close": 14.73, "volume": 127368.0}, {"date": "2021-06-04", "close": 14.74, "volume": 76854.0}, {"date": "2021-06-07", "close": 14.7, "volume": 78160.0}, {"date": "2021-06-08", "close": 14.73, "volume": 98085.0}, {"date": "2021-06-09", "close": 14.8, "volume": 146996.0}, {"date": "2021-06-10", "close": 14.83, "volume": 145152.0}, {"date": "2021-06-11", "close": 14.88, "volume": 92199.0}, {"date": "2021-06-14", "close": 14.82, "volume": 87937.0}, {"date": "2021-06-15", "close": 14.74, "volume": 135075.0}, {"date": "2021-06-16", "close": 14.7, "volume": 65253.0}, {"date": "2021-06-17", "close": 14.76, "volume": 84610.0}, {"date": "2021-06-18", "close": 14.79, "volume": 34006.0}, {"date": "2021-06-21", "close": 14.75, "volume": 114775.0}, {"date": "2021-06-22", "close": 14.78, "volume": 65730.0}, {"date": "2021-06-23", "close": 14.79, "volume": 78102.0}, {"date": "2021-06-24", "close": 14.81, "volume": 70627.0}, {"date": "2021-06-25", "close": 14.8, "volume": 35003.0}, {"date": "2021-06-28", "close": 14.84, "volume": 59597.0}, {"date": "2021-06-29", "close": 14.86, "volume": 51389.0}, {"date": "2021-06-30", "close": 14.85, "volume": 102030.0}, {"date": "2021-07-01", "close": 14.86, "volume": 102298.0}, {"date": "2021-07-02", "close": 14.91, "volume": 92447.0}, {"date": "2021-07-06", "close": 14.93, "volume": 44329.0}, {"date": "2021-07-07", "close": 14.97, "volume": 70626.0}, {"date": "2021-07-08", "close": 15.02, "volume": 151545.0}, {"date": "2021-07-09", "close": 15.05, "volume": 58189.0}, {"date": "2021-07-12", "close": 15.01, "volume": 141745.0}, {"date": "2021-07-13", "close": 15.07, "volume": 123866.0}, {"date": "2021-07-14", "close": 15.0, "volume": 45685.0}, {"date": "2021-07-15", "close": 14.94, "volume": 106456.0}, {"date": "2021-07-16", "close": 14.99, "volume": 88562.0}, {"date": "2021-07-19", "close": 14.97, "volume": 118599.0}, {"date": "2021-07-20", "close": 15.03, "volume": 42758.0}, {"date": "2021-07-21", "close": 15.0, "volume": 65226.0}, {"date": "2021-07-22", "close": 15.01, "volume": 63601.0}, {"date": "2021-07-23", "close": 15.01, "volume": 69733.0}, {"date": "2021-07-26", "close": 15.06, "volume": 38303.0}, {"date": "2021-07-27", "close": 15.0, "volume": 101589.0}, {"date": "2021-07-28", "close": 15.07, "volume": 111082.0}, {"date": "2021-07-29", "close": 15.1, "volume": 66003.0}, {"date": "2021-07-30", "close": 15.12, "volume": 104415.0}, {"date": "2021-08-02", "close": 15.15, "volume": 90467.0}, {"date": "2021-08-03", "close": 15.09, "volume": 250828.0}, {"date": "2021-08-04", "close": 15.04, "volume": 114238.0}, {"date": "2021-08-05", "close": 15.05, "volume": 110203.0}, {"date": "2021-08-06", "close": 15.08, "volume": 79658.0}, {"date": "2021-08-09", "close": 15.12, "volume": 58413.0}, {"date": "2021-08-10", "close": 15.12, "volume": 58119.0}, {"date": "2021-08-11", "close": 15.11, "volume": 97465.0}, {"date": "2021-08-12", "close": 15.07, "volume": 110253.0}, {"date": "2021-08-13", "close": 15.02, "volume": 85888.0}, {"date": "2021-08-16", "close": 14.99, "volume": 86812.0}, {"date": "2021-08-17", "close": 15.01, "volume": 57070.0}, {"date": "2021-08-18", "close": 15.03, "volume": 173469.0}, {"date": "2021-08-19", "close": 15.03, "volume": 144148.0}, {"date": "2021-08-20", "close": 15.03, "volume": 116475.0}, {"date": "2021-08-23", "close": 15.08, "volume": 142408.0}, {"date": "2021-08-24", "close": 15.15, "volume": 249638.0}, {"date": "2021-08-25", "close": 15.16, "volume": 215857.0}, {"date": "2021-08-26", "close": 15.14, "volume": 184659.0}, {"date": "2021-08-27", "close": 15.16, "volume": 138828.0}, {"date": "2021-08-30", "close": 15.03, "volume": 369321.0}, {"date": "2021-08-31", "close": 15.0, "volume": 114018.0}, {"date": "2021-09-01", "close": 15.03, "volume": 138499.0}, {"date": "2021-09-02", "close": 15.03, "volume": 120725.0}, {"date": "2021-09-03", "close": 14.95, "volume": 76325.0}, {"date": "2021-09-07", "close": 14.95, "volume": 203625.0}, {"date": "2021-09-08", "close": 14.99, "volume": 112757.0}, {"date": "2021-09-09", "close": 14.81, "volume": 232670.0}, {"date": "2021-09-10", "close": 14.9, "volume": 100527.0}, {"date": "2021-09-13", "close": 14.95, "volume": 82507.0}, {"date": "2021-09-14", "close": 14.91, "volume": 85496.0}, {"date": "2021-09-15", "close": 15.0, "volume": 93096.0}, {"date": "2021-09-16", "close": 14.99, "volume": 58461.0}, {"date": "2021-09-17", "close": 14.95, "volume": 87738.0}, {"date": "2021-09-20", "close": 14.88, "volume": 130542.0}, {"date": "2021-09-21", "close": 14.98, "volume": 119876.0}, {"date": "2021-09-22", "close": 15.03, "volume": 177297.0}, {"date": "2021-09-23", "close": 14.93, "volume": 83488.0}, {"date": "2021-09-24", "close": 14.9, "volume": 56090.0}, {"date": "2021-09-27", "close": 14.87, "volume": 76880.0}, {"date": "2021-09-28", "close": 14.68, "volume": 148413.0}, {"date": "2021-09-29", "close": 14.71, "volume": 88381.0}, {"date": "2021-09-30", "close": 14.68, "volume": 143604.0}, {"date": "2021-10-01", "close": 14.66, "volume": 140075.0}, {"date": "2021-10-04", "close": 14.53, "volume": 70236.0}, {"date": "2021-10-05", "close": 14.54, "volume": 56012.0}, {"date": "2021-10-06", "close": 14.57, "volume": 49467.0}, {"date": "2021-10-07", "close": 14.54, "volume": 62828.0}, {"date": "2021-10-08", "close": 14.62, "volume": 51796.0}, {"date": "2021-10-11", "close": 14.6, "volume": 59262.0}, {"date": "2021-10-12", "close": 14.63, "volume": 41484.0}, {"date": "2021-10-13", "close": 14.67, "volume": 118215.0}, {"date": "2021-10-14", "close": 14.59, "volume": 78928.0}, {"date": "2021-10-15", "close": 14.51, "volume": 51255.0}, {"date": "2021-10-18", "close": 14.5, "volume": 97891.0}, {"date": "2021-10-19", "close": 14.48, "volume": 88605.0}, {"date": "2021-10-20", "close": 14.48, "volume": 36636.0}, {"date": "2021-10-21", "close": 14.3, "volume": 139127.0}, {"date": "2021-10-22", "close": 14.31, "volume": 98099.0}, {"date": "2021-10-25", "close": 14.29, "volume": 85054.0}, {"date": "2021-10-26", "close": 14.22, "volume": 99202.0}, {"date": "2021-10-27", "close": 14.28, "volume": 112313.0}, {"date": "2021-10-28", "close": 14.29, "volume": 92284.0}, {"date": "2021-10-29", "close": 14.43, "volume": 92945.0}, {"date": "2021-11-01", "close": 14.57, "volume": 257929.0}, {"date": "2021-11-02", "close": 14.58, "volume": 114090.0}, {"date": "2021-11-03", "close": 14.55, "volume": 111114.0}, {"date": "2021-11-04", "close": 14.6, "volume": 124587.0}, {"date": "2021-11-05", "close": 14.65, "volume": 267270.0}, {"date": "2021-11-08", "close": 14.69, "volume": 73633.0}, {"date": "2021-11-09", "close": 14.67, "volume": 74663.0}, {"date": "2021-11-10", "close": 14.73, "volume": 218512.0}, {"date": "2021-11-11", "close": 14.77, "volume": 60850.0}, {"date": "2021-11-12", "close": 14.75, "volume": 187594.0}, {"date": "2021-11-15", "close": 14.71, "volume": 77995.0}, {"date": "2021-11-16", "close": 14.65, "volume": 105747.0}, {"date": "2021-11-17", "close": 14.65, "volume": 77088.0}, {"date": "2021-11-18", "close": 14.62, "volume": 48070.0}, {"date": "2021-11-19", "close": 14.58, "volume": 52513.0}, {"date": "2021-11-22", "close": 14.61, "volume": 59838.0}, {"date": "2021-11-23", "close": 14.52, "volume": 55841.0}, {"date": "2021-11-24", "close": 14.6, "volume": 91698.0}, {"date": "2021-11-26", "close": 14.59, "volume": 32040.0}, {"date": "2021-11-29", "close": 14.7, "volume": 67644.0}, {"date": "2021-11-30", "close": 14.76, "volume": 84535.0}, {"date": "2021-12-01", "close": 14.63, "volume": 244386.0}, {"date": "2021-12-02", "close": 14.51, "volume": 123037.0}, {"date": "2021-12-03", "close": 14.51, "volume": 48939.0}, {"date": "2021-12-06", "close": 14.48, "volume": 66947.0}, {"date": "2021-12-07", "close": 14.6, "volume": 137000.0}, {"date": "2021-12-08", "close": 14.72, "volume": 380621.0}, {"date": "2021-12-09", "close": 14.75, "volume": 136893.0}, {"date": "2021-12-10", "close": 14.8, "volume": 56896.0}, {"date": "2021-12-13", "close": 14.82, "volume": 78157.0}, {"date": "2021-12-14", "close": 14.77, "volume": 55369.0}, {"date": "2021-12-15", "close": 14.68, "volume": 116492.0}, {"date": "2021-12-16", "close": 14.7, "volume": 150829.0}, {"date": "2021-12-17", "close": 14.73, "volume": 41161.0}, {"date": "2021-12-20", "close": 14.74, "volume": 98710.0}, {"date": "2021-12-21", "close": 14.59, "volume": 149306.0}, {"date": "2021-12-22", "close": 14.68, "volume": 85846.0}, {"date": "2021-12-23", "close": 14.74, "volume": 39121.0}, {"date": "2021-12-27", "close": 14.76, "volume": 40075.0}, {"date": "2021-12-28", "close": 14.76, "volume": 33385.0}, {"date": "2021-12-29", "close": 14.76, "volume": 68001.0}, {"date": "2021-12-30", "close": 14.67, "volume": 104571.0}, {"date": "2021-12-31", "close": 14.82, "volume": 88898.0}, {"date": "2022-01-03", "close": 14.76, "volume": 169172.0}, {"date": "2022-01-04", "close": 14.69, "volume": 90699.0}, {"date": "2022-01-05", "close": 14.47, "volume": 129497.0}, {"date": "2022-01-06", "close": 14.38, "volume": 201850.0}, {"date": "2022-01-07", "close": 14.41, "volume": 122562.0}, {"date": "2022-01-10", "close": 14.36, "volume": 98061.0}, {"date": "2022-01-11", "close": 14.29, "volume": 94919.0}, {"date": "2022-01-12", "close": 14.29, "volume": 153959.0}, {"date": "2022-01-13", "close": 14.18, "volume": 90397.0}, {"date": "2022-01-14", "close": 14.09, "volume": 104942.0}, {"date": "2022-01-18", "close": 13.75, "volume": 131374.0}, {"date": "2022-01-19", "close": 13.75, "volume": 242605.0}, {"date": "2022-01-20", "close": 13.57, "volume": 206731.0}, {"date": "2022-01-21", "close": 13.48, "volume": 236046.0}, {"date": "2022-01-24", "close": 13.49, "volume": 234910.0}, {"date": "2022-01-25", "close": 13.57, "volume": 159575.0}, {"date": "2022-01-26", "close": 13.46, "volume": 214876.0}, {"date": "2022-01-27", "close": 13.51, "volume": 131153.0}, {"date": "2022-01-28", "close": 13.45, "volume": 57461.0}, {"date": "2022-01-31", "close": 13.52, "volume": 123749.0}, {"date": "2022-02-01", "close": 13.63, "volume": 88536.0}, {"date": "2022-02-02", "close": 13.66, "volume": 105150.0}, {"date": "2022-02-03", "close": 13.53, "volume": 69525.0}, {"date": "2022-02-04", "close": 13.4, "volume": 120518.0}, {"date": "2022-02-07", "close": 13.49, "volume": 137412.0}, {"date": "2022-02-08", "close": 13.55, "volume": 178061.0}, {"date": "2022-02-09", "close": 13.53, "volume": 119454.0}, {"date": "2022-02-10", "close": 13.42, "volume": 363903.0}, {"date": "2022-02-11", "close": 13.19, "volume": 200101.0}, {"date": "2022-02-14", "close": 12.98, "volume": 136156.0}, {"date": "2022-02-15", "close": 13.01, "volume": 181678.0}, {"date": "2022-02-16", "close": 13.15, "volume": 217407.0}, {"date": "2022-02-17", "close": 13.28, "volume": 293262.0}, {"date": "2022-02-18", "close": 13.24, "volume": 122188.0}, {"date": "2022-02-22", "close": 13.08, "volume": 103418.0}, {"date": "2022-02-23", "close": 13.09, "volume": 189765.0}, {"date": "2022-02-24", "close": 13.28, "volume": 219067.0}, {"date": "2022-02-25", "close": 13.31, "volume": 131941.0}, {"date": "2022-02-28", "close": 13.39, "volume": 121201.0}, {"date": "2022-03-01", "close": 13.49, "volume": 163011.0}, {"date": "2022-03-02", "close": 13.49, "volume": 127071.0}, {"date": "2022-03-03", "close": 13.5, "volume": 90439.0}, {"date": "2022-03-04", "close": 13.48, "volume": 70379.0}, {"date": "2022-03-07", "close": 13.2, "volume": 82028.0}, {"date": "2022-03-08", "close": 13.17, "volume": 981072.0}, {"date": "2022-03-09", "close": 13.09, "volume": 87682.0}, {"date": "2022-03-10", "close": 12.91, "volume": 128843.0}, {"date": "2022-03-11", "close": 12.8, "volume": 80896.0}, {"date": "2022-03-14", "close": 12.63, "volume": 105840.0}, {"date": "2022-03-15", "close": 12.6, "volume": 121935.0}, {"date": "2022-03-16", "close": 12.47, "volume": 222270.0}, {"date": "2022-03-17", "close": 12.5, "volume": 195916.0}, {"date": "2022-03-18", "close": 12.52, "volume": 176210.0}, {"date": "2022-03-21", "close": 12.53, "volume": 245536.0}, {"date": "2022-03-22", "close": 12.5, "volume": 101851.0}, {"date": "2022-03-23", "close": 12.44, "volume": 118027.0}, {"date": "2022-03-24", "close": 12.37, "volume": 114374.0}, {"date": "2022-03-25", "close": 12.36, "volume": 256635.0}, {"date": "2022-03-28", "close": 12.2, "volume": 203854.0}, {"date": "2022-03-29", "close": 12.21, "volume": 387303.0}, {"date": "2022-03-30", "close": 12.29, "volume": 135817.0}, {"date": "2022-03-31", "close": 12.55, "volume": 284802.0}, {"date": "2022-04-01", "close": 12.5, "volume": 225361.0}, {"date": "2022-04-04", "close": 12.45, "volume": 173331.0}, {"date": "2022-04-05", "close": 12.33, "volume": 178195.0}, {"date": "2022-04-06", "close": 12.17, "volume": 131219.0}, {"date": "2022-04-07", "close": 12.1, "volume": 130959.0}, {"date": "2022-04-08", "close": 12.07, "volume": 161711.0}, {"date": "2022-04-11", "close": 11.92, "volume": 188310.0}, {"date": "2022-04-12", "close": 11.84, "volume": 158793.0}, {"date": "2022-04-13", "close": 11.81, "volume": 261653.0}, {"date": "2022-04-14", "close": 11.73, "volume": 257104.0}, {"date": "2022-04-18", "close": 11.75, "volume": 249743.0}, {"date": "2022-04-19", "close": 11.66, "volume": 397017.0}, {"date": "2022-04-20", "close": 11.77, "volume": 362218.0}, {"date": "2022-04-21", "close": 11.81, "volume": 422877.0}, {"date": "2022-04-22", "close": 11.81, "volume": 213888.0}, {"date": "2022-04-25", "close": 11.71, "volume": 184272.0}, {"date": "2022-04-26", "close": 11.8, "volume": 139019.0}, {"date": "2022-04-27", "close": 11.81, "volume": 214165.0}, {"date": "2022-04-28", "close": 11.93, "volume": 391919.0}, {"date": "2022-04-29", "close": 11.81, "volume": 174547.0}, {"date": "2022-05-02", "close": 11.72, "volume": 177325.0}, {"date": "2022-05-03", "close": 11.79, "volume": 183665.0}, {"date": "2022-05-04", "close": 11.79, "volume": 425859.0}, {"date": "2022-05-05", "close": 11.73, "volume": 360030.0}, {"date": "2022-05-06", "close": 11.71, "volume": 275541.0}, {"date": "2022-05-09", "close": 11.59, "volume": 198651.0}, {"date": "2022-05-10", "close": 11.63, "volume": 247484.0}, {"date": "2022-05-11", "close": 11.57, "volume": 154685.0}, {"date": "2022-05-12", "close": 11.62, "volume": 215120.0}, {"date": "2022-05-13", "close": 11.5, "volume": 167639.0}, {"date": "2022-05-16", "close": 11.46, "volume": 216527.0}, {"date": "2022-05-17", "close": 11.31, "volume": 186730.0}, {"date": "2022-05-18", "close": 11.1, "volume": 226681.0}, {"date": "2022-05-19", "close": 11.24, "volume": 297007.0}, {"date": "2022-05-20", "close": 11.28, "volume": 238370.0}, {"date": "2022-05-23", "close": 11.33, "volume": 203877.0}, {"date": "2022-05-24", "close": 11.41, "volume": 288346.0}, {"date": "2022-05-25", "close": 11.63, "volume": 237201.0}, {"date": "2022-05-26", "close": 11.91, "volume": 282521.0}, {"date": "2022-05-27", "close": 12.07, "volume": 166753.0}, {"date": "2022-05-31", "close": 12.06, "volume": 151789.0}, {"date": "2022-06-01", "close": 12.19, "volume": 132962.0}, {"date": "2022-06-02", "close": 12.22, "volume": 208435.0}, {"date": "2022-06-03", "close": 12.11, "volume": 73583.0}, {"date": "2022-06-06", "close": 11.95, "volume": 287680.0}, {"date": "2022-06-07", "close": 12.0, "volume": 232466.0}, {"date": "2022-06-08", "close": 12.02, "volume": 217535.0}, {"date": "2022-06-09", "close": 11.89, "volume": 95747.0}, {"date": "2022-06-10", "close": 11.81, "volume": 232499.0}, {"date": "2022-06-13", "close": 11.57, "volume": 331029.0}, {"date": "2022-06-14", "close": 11.31, "volume": 281043.0}, {"date": "2022-06-15", "close": 11.31, "volume": 174559.0}, {"date": "2022-06-16", "close": 11.16, "volume": 239332.0}, {"date": "2022-06-17", "close": 11.15, "volume": 89979.0}, {"date": "2022-06-21", "close": 11.12, "volume": 155943.0}, {"date": "2022-06-22", "close": 11.25, "volume": 176356.0}, {"date": "2022-06-23", "close": 11.37, "volume": 128661.0}, {"date": "2022-06-24", "close": 11.48, "volume": 91446.0}, {"date": "2022-06-27", "close": 11.49, "volume": 109570.0}, {"date": "2022-06-28", "close": 11.48, "volume": 96444.0}, {"date": "2022-06-29", "close": 11.58, "volume": 192768.0}, {"date": "2022-06-30", "close": 11.66, "volume": 267735.0}, {"date": "2022-07-01", "close": 11.76, "volume": 227949.0}, {"date": "2022-07-05", "close": 11.82, "volume": 204795.0}, {"date": "2022-07-06", "close": 11.92, "volume": 186874.0}, {"date": "2022-07-07", "close": 12.01, "volume": 374086.0}, {"date": "2022-07-08", "close": 11.97, "volume": 223507.0}, {"date": "2022-07-11", "close": 12.1, "volume": 207584.0}, {"date": "2022-07-12", "close": 12.11, "volume": 176889.0}, {"date": "2022-07-13", "close": 12.03, "volume": 191906.0}, {"date": "2022-07-14", "close": 11.97, "volume": 109866.0}, {"date": "2022-07-15", "close": 12.01, "volume": 115273.0}, {"date": "2022-07-18", "close": 11.87, "volume": 202418.0}, {"date": "2022-07-19", "close": 11.96, "volume": 115268.0}, {"date": "2022-07-20", "close": 11.92, "volume": 145896.0}, {"date": "2022-07-21", "close": 11.84, "volume": 120977.0}, {"date": "2022-07-22", "close": 11.92, "volume": 129766.0}, {"date": "2022-07-25", "close": 11.9, "volume": 78135.0}, {"date": "2022-07-26", "close": 11.96, "volume": 85501.0}, {"date": "2022-07-27", "close": 11.97, "volume": 79239.0}, {"date": "2022-07-28", "close": 12.15, "volume": 133550.0}, {"date": "2022-07-29", "close": 12.24, "volume": 140198.0}, {"date": "2022-08-01", "close": 12.23, "volume": 114760.0}, {"date": "2022-08-02", "close": 12.26, "volume": 143667.0}, {"date": "2022-08-03", "close": 12.28, "volume": 147233.0}, {"date": "2022-08-04", "close": 12.28, "volume": 124776.0}, {"date": "2022-08-05", "close": 12.15, "volume": 101873.0}, {"date": "2022-08-08", "close": 12.23, "volume": 85077.0}, {"date": "2022-08-09", "close": 12.26, "volume": 76910.0}, {"date": "2022-08-10", "close": 12.33, "volume": 163201.0}, {"date": "2022-08-11", "close": 12.28, "volume": 140092.0}, {"date": "2022-08-12", "close": 12.38, "volume": 93734.0}, {"date": "2022-08-15", "close": 12.36, "volume": 83724.0}, {"date": "2022-08-16", "close": 12.27, "volume": 68932.0}, {"date": "2022-08-17", "close": 12.04, "volume": 158124.0}, {"date": "2022-08-18", "close": 11.99, "volume": 147236.0}, {"date": "2022-08-19", "close": 11.9, "volume": 102082.0}, {"date": "2022-08-22", "close": 11.78, "volume": 94467.0}, {"date": "2022-08-23", "close": 11.88, "volume": 103587.0}, {"date": "2022-08-24", "close": 11.85, "volume": 72116.0}, {"date": "2022-08-25", "close": 11.84, "volume": 127928.0}, {"date": "2022-08-26", "close": 11.79, "volume": 64764.0}, {"date": "2022-08-29", "close": 11.64, "volume": 92975.0}, {"date": "2022-08-30", "close": 11.6, "volume": 83118.0}, {"date": "2022-08-31", "close": 11.56, "volume": 79959.0}, {"date": "2022-09-01", "close": 11.4, "volume": 167852.0}, {"date": "2022-09-02", "close": 11.4, "volume": 129393.0}, {"date": "2022-09-06", "close": 11.28, "volume": 154451.0}, {"date": "2022-09-07", "close": 11.37, "volume": 103336.0}, {"date": "2022-09-08", "close": 11.36, "volume": 73325.0}, {"date": "2022-09-09", "close": 11.35, "volume": 57132.0}, {"date": "2022-09-12", "close": 11.26, "volume": 170412.0}, {"date": "2022-09-13", "close": 11.15, "volume": 122875.0}, {"date": "2022-09-14", "close": 11.09, "volume": 187713.0}, {"date": "2022-09-15", "close": 10.93, "volume": 267846.0}, {"date": "2022-09-16", "close": 10.88, "volume": 303244.0}, {"date": "2022-09-19", "close": 10.85, "volume": 191576.0}, {"date": "2022-09-20", "close": 10.69, "volume": 217966.0}, {"date": "2022-09-21", "close": 10.78, "volume": 207934.0}, {"date": "2022-09-22", "close": 10.67, "volume": 256602.0}, {"date": "2022-09-23", "close": 10.58, "volume": 160752.0}, {"date": "2022-09-26", "close": 10.44, "volume": 189986.0}, {"date": "2022-09-27", "close": 10.44, "volume": 141096.0}, {"date": "2022-09-28", "close": 10.49, "volume": 265927.0}, {"date": "2022-09-29", "close": 10.41, "volume": 213028.0}, {"date": "2022-09-30", "close": 10.43, "volume": 157652.0}, {"date": "2022-10-03", "close": 10.51, "volume": 223416.0}, {"date": "2022-10-04", "close": 10.67, "volume": 316818.0}, {"date": "2022-10-05", "close": 10.55, "volume": 165147.0}, {"date": "2022-10-06", "close": 10.64, "volume": 150403.0}, {"date": "2022-10-07", "close": 10.65, "volume": 140321.0}, {"date": "2022-10-10", "close": 10.61, "volume": 119519.0}, {"date": "2022-10-11", "close": 10.59, "volume": 183098.0}, {"date": "2022-10-12", "close": 10.51, "volume": 212537.0}, {"date": "2022-10-13", "close": 10.38, "volume": 395987.0}, {"date": "2022-10-14", "close": 10.31, "volume": 252167.0}, {"date": "2022-10-17", "close": 10.32, "volume": 297392.0}, {"date": "2022-10-18", "close": 10.38, "volume": 246347.0}, {"date": "2022-10-19", "close": 10.29, "volume": 218946.0}, {"date": "2022-10-20", "close": 10.36, "volume": 248316.0}, {"date": "2022-10-21", "close": 10.26, "volume": 196568.0}, {"date": "2022-10-24", "close": 10.09, "volume": 396879.0}, {"date": "2022-10-25", "close": 10.13, "volume": 402990.0}, {"date": "2022-10-26", "close": 10.18, "volume": 281185.0}, {"date": "2022-10-27", "close": 10.02, "volume": 184034.0}, {"date": "2022-10-28", "close": 10.0, "volume": 248984.0}, {"date": "2022-10-31", "close": 10.04, "volume": 332977.0}, {"date": "2022-11-01", "close": 10.08, "volume": 183962.0}, {"date": "2022-11-02", "close": 10.08, "volume": 284585.0}, {"date": "2022-11-03", "close": 9.99, "volume": 289519.0}, {"date": "2022-11-04", "close": 10.09, "volume": 329433.0}, {"date": "2022-11-07", "close": 10.14, "volume": 241084.0}, {"date": "2022-11-08", "close": 10.16, "volume": 156819.0}, {"date": "2022-11-09", "close": 10.11, "volume": 278647.0}, {"date": "2022-11-10", "close": 10.34, "volume": 238772.0}, {"date": "2022-11-11", "close": 10.36, "volume": 259411.0}, {"date": "2022-11-14", "close": 10.3, "volume": 463819.0}, {"date": "2022-11-15", "close": 10.5, "volume": 249092.0}, {"date": "2022-11-16", "close": 10.86, "volume": 416665.0}, {"date": "2022-11-17", "close": 10.88, "volume": 341766.0}, {"date": "2022-11-18", "close": 10.81, "volume": 227105.0}, {"date": "2022-11-21", "close": 10.9, "volume": 157850.0}, {"date": "2022-11-22", "close": 11.08, "volume": 219358.0}, {"date": "2022-11-23", "close": 11.04, "volume": 179126.0}, {"date": "2022-11-25", "close": 11.05, "volume": 35194.0}, {"date": "2022-11-28", "close": 11.0, "volume": 296974.0}, {"date": "2022-11-29", "close": 11.04, "volume": 485249.0}, {"date": "2022-11-30", "close": 11.15, "volume": 263340.0}, {"date": "2022-12-01", "close": 11.08, "volume": 252393.0}, {"date": "2022-12-02", "close": 11.05, "volume": 465455.0}, {"date": "2022-12-05", "close": 11.02, "volume": 409593.0}, {"date": "2022-12-06", "close": 11.06, "volume": 147896.0}, {"date": "2022-12-07", "close": 11.05, "volume": 504333.0}, {"date": "2022-12-08", "close": 11.0, "volume": 380190.0}, {"date": "2022-12-09", "close": 10.94, "volume": 209429.0}, {"date": "2022-12-12", "close": 10.92, "volume": 256652.0}, {"date": "2022-12-13", "close": 10.98, "volume": 247975.0}, {"date": "2022-12-14", "close": 10.94, "volume": 311986.0}, {"date": "2022-12-15", "close": 10.93, "volume": 278705.0}, {"date": "2022-12-16", "close": 10.83, "volume": 222291.0}, {"date": "2022-12-19", "close": 10.84, "volume": 354226.0}, {"date": "2022-12-20", "close": 10.83, "volume": 251895.0}, {"date": "2022-12-21", "close": 10.86, "volume": 277042.0}, {"date": "2022-12-22", "close": 10.87, "volume": 233801.0}, {"date": "2022-12-23", "close": 10.84, "volume": 167035.0}, {"date": "2022-12-27", "close": 10.74, "volume": 482153.0}, {"date": "2022-12-28", "close": 10.89, "volume": 423081.0}, {"date": "2022-12-29", "close": 10.99, "volume": 547737.0}, {"date": "2022-12-30", "close": 11.21, "volume": 461885.0}, {"date": "2023-01-03", "close": 11.11, "volume": 147362.0}, {"date": "2023-01-04", "close": 11.19, "volume": 92781.0}, {"date": "2023-01-05", "close": 11.04, "volume": 101790.0}, {"date": "2023-01-06", "close": 11.19, "volume": 143217.0}, {"date": "2023-01-09", "close": 11.26, "volume": 87969.0}, {"date": "2023-01-10", "close": 11.18, "volume": 157187.0}, {"date": "2023-01-11", "close": 11.25, "volume": 223116.0}, {"date": "2023-01-12", "close": 11.35, "volume": 98977.0}, {"date": "2023-01-13", "close": 11.26, "volume": 123876.0}, {"date": "2023-01-17", "close": 11.31, "volume": 119538.0}, {"date": "2023-01-18", "close": 11.36, "volume": 129915.0}, {"date": "2023-01-19", "close": 11.39, "volume": 213973.0}, {"date": "2023-01-20", "close": 11.59, "volume": 136756.0}, {"date": "2023-01-23", "close": 11.6, "volume": 125626.0}, {"date": "2023-01-24", "close": 11.58, "volume": 158775.0}, {"date": "2023-01-25", "close": 11.44, "volume": 193300.0}, {"date": "2023-01-26", "close": 11.36, "volume": 217047.0}, {"date": "2023-01-27", "close": 11.46, "volume": 193734.0}, {"date": "2023-01-30", "close": 11.4, "volume": 133213.0}, {"date": "2023-01-31", "close": 11.52, "volume": 215745.0}, {"date": "2023-02-01", "close": 11.57, "volume": 146415.0}, {"date": "2023-02-02", "close": 11.59, "volume": 128696.0}, {"date": "2023-02-03", "close": 11.46, "volume": 120975.0}, {"date": "2023-02-06", "close": 11.32, "volume": 159440.0}, {"date": "2023-02-07", "close": 11.48, "volume": 132904.0}, {"date": "2023-02-08", "close": 11.51, "volume": 126459.0}, {"date": "2023-02-09", "close": 11.46, "volume": 126154.0}, {"date": "2023-02-10", "close": 11.46, "volume": 79136.0}, {"date": "2023-02-13", "close": 11.41, "volume": 320798.0}, {"date": "2023-02-14", "close": 11.36, "volume": 168451.0}, {"date": "2023-02-15", "close": 11.29, "volume": 115625.0}, {"date": "2023-02-16", "close": 11.13, "volume": 72964.0}, {"date": "2023-02-17", "close": 11.16, "volume": 159280.0}, {"date": "2023-02-21", "close": 11.0, "volume": 110936.0}, {"date": "2023-02-22", "close": 10.98, "volume": 67477.0}, {"date": "2023-02-23", "close": 10.94, "volume": 59842.0}, {"date": "2023-02-24", "close": 10.8, "volume": 114530.0}, {"date": "2023-02-27", "close": 10.94, "volume": 113522.0}, {"date": "2023-02-28", "close": 10.91, "volume": 97397.0}, {"date": "2023-03-01", "close": 10.89, "volume": 73207.0}, {"date": "2023-03-02", "close": 10.86, "volume": 63510.0}, {"date": "2023-03-03", "close": 10.86, "volume": 156671.0}, {"date": "2023-03-06", "close": 10.79, "volume": 176579.0}, {"date": "2023-03-07", "close": 10.83, "volume": 132044.0}, {"date": "2023-03-08", "close": 10.85, "volume": 100876.0}, {"date": "2023-03-09", "close": 10.94, "volume": 281262.0}, {"date": "2023-03-10", "close": 10.88, "volume": 60499.0}, {"date": "2023-03-13", "close": 10.91, "volume": 110016.0}, {"date": "2023-03-14", "close": 10.89, "volume": 83347.0}, {"date": "2023-03-15", "close": 10.93, "volume": 62998.0}, {"date": "2023-03-16", "close": 10.91, "volume": 138746.0}, {"date": "2023-03-17", "close": 11.01, "volume": 138252.0}, {"date": "2023-03-20", "close": 11.0, "volume": 119614.0}, {"date": "2023-03-21", "close": 10.89, "volume": 89559.0}, {"date": "2023-03-22", "close": 10.92, "volume": 211366.0}, {"date": "2023-03-23", "close": 10.79, "volume": 261482.0}, {"date": "2023-03-24", "close": 10.88, "volume": 217594.0}, {"date": "2023-03-27", "close": 11.03, "volume": 211429.0}, {"date": "2023-03-28", "close": 11.14, "volume": 105540.0}, {"date": "2023-03-29", "close": 11.1, "volume": 124256.0}, {"date": "2023-03-30", "close": 11.25, "volume": 116035.0}, {"date": "2023-03-31", "close": 11.34, "volume": 143881.0}, {"date": "2023-04-03", "close": 11.27, "volume": 129179.0}, {"date": "2023-04-04", "close": 11.19, "volume": 186811.0}, {"date": "2023-04-05", "close": 11.31, "volume": 242617.0}, {"date": "2023-04-06", "close": 11.23, "volume": 172966.0}, {"date": "2023-04-10", "close": 11.17, "volume": 148086.0}, {"date": "2023-04-11", "close": 11.23, "volume": 112929.0}, {"date": "2023-04-12", "close": 11.25, "volume": 113628.0}, {"date": "2023-04-13", "close": 11.27, "volume": 68101.0}, {"date": "2023-04-14", "close": 11.14, "volume": 138952.0}, {"date": "2023-04-17", "close": 11.09, "volume": 226219.0}, {"date": "2023-04-18", "close": 10.95, "volume": 200243.0}, {"date": "2023-04-19", "close": 10.87, "volume": 195578.0}, {"date": "2023-04-20", "close": 10.91, "volume": 154341.0}, {"date": "2023-04-21", "close": 10.92, "volume": 141616.0}, {"date": "2023-04-24", "close": 10.89, "volume": 116064.0}, {"date": "2023-04-25", "close": 10.9, "volume": 145398.0}, {"date": "2023-04-26", "close": 11.04, "volume": 153228.0}, {"date": "2023-04-27", "close": 11.06, "volume": 115807.0}, {"date": "2023-04-28", "close": 11.12, "volume": 196362.0}, {"date": "2023-05-01", "close": 11.06, "volume": 229127.0}, {"date": "2023-05-02", "close": 11.12, "volume": 234993.0}, {"date": "2023-05-03", "close": 11.18, "volume": 143388.0}, {"date": "2023-05-04", "close": 11.18, "volume": 216603.0}, {"date": "2023-05-05", "close": 11.24, "volume": 208685.0}, {"date": "2023-05-08", "close": 11.12, "volume": 159977.0}, {"date": "2023-05-09", "close": 11.04, "volume": 360688.0}, {"date": "2023-05-10", "close": 11.02, "volume": 228053.0}, {"date": "2023-05-11", "close": 10.98, "volume": 263819.0}, {"date": "2023-05-12", "close": 11.02, "volume": 116385.0}, {"date": "2023-05-15", "close": 10.92, "volume": 255196.0}, {"date": "2023-05-16", "close": 10.92, "volume": 242969.0}, {"date": "2023-05-17", "close": 10.98, "volume": 134920.0}, {"date": "2023-05-18", "close": 10.85, "volume": 343228.0}, {"date": "2023-05-19", "close": 10.79, "volume": 125292.0}, {"date": "2023-05-22", "close": 10.71, "volume": 231753.0}, {"date": "2023-05-23", "close": 10.68, "volume": 278326.0}, {"date": "2023-05-24", "close": 10.59, "volume": 239897.0}, {"date": "2023-05-25", "close": 10.68, "volume": 164946.0}, {"date": "2023-05-26", "close": 10.65, "volume": 125491.0}, {"date": "2023-05-30", "close": 10.72, "volume": 235917.0}, {"date": "2023-05-31", "close": 10.83, "volume": 210703.0}, {"date": "2023-06-01", "close": 10.82, "volume": 262268.0}, {"date": "2023-06-02", "close": 10.8, "volume": 133762.0}, {"date": "2023-06-05", "close": 10.82, "volume": 171747.0}, {"date": "2023-06-06", "close": 10.84, "volume": 160300.0}, {"date": "2023-06-07", "close": 10.82, "volume": 147598.0}, {"date": "2023-06-08", "close": 10.94, "volume": 111629.0}, {"date": "2023-06-09", "close": 10.88, "volume": 76787.0}, {"date": "2023-06-12", "close": 10.91, "volume": 119829.0}, {"date": "2023-06-13", "close": 10.81, "volume": 128179.0}, {"date": "2023-06-14", "close": 10.78, "volume": 132739.0}, {"date": "2023-06-15", "close": 10.8, "volume": 165676.0}, {"date": "2023-06-16", "close": 10.76, "volume": 128558.0}, {"date": "2023-06-20", "close": 10.77, "volume": 202438.0}, {"date": "2023-06-21", "close": 10.78, "volume": 154134.0}, {"date": "2023-06-22", "close": 10.74, "volume": 189804.0}, {"date": "2023-06-23", "close": 10.79, "volume": 158486.0}, {"date": "2023-06-26", "close": 10.86, "volume": 260737.0}, {"date": "2023-06-27", "close": 10.89, "volume": 141380.0}, {"date": "2023-06-28", "close": 11.02, "volume": 143825.0}, {"date": "2023-06-29", "close": 10.91, "volume": 169889.0}, {"date": "2023-06-30", "close": 10.94, "volume": 202646.0}, {"date": "2023-07-03", "close": 10.96, "volume": 87076.0}, {"date": "2023-07-05", "close": 10.91, "volume": 142563.0}, {"date": "2023-07-06", "close": 10.83, "volume": 225359.0}, {"date": "2023-07-07", "close": 10.85, "volume": 251252.0}, {"date": "2023-07-10", "close": 10.88, "volume": 94489.0}, {"date": "2023-07-11", "close": 10.89, "volume": 123427.0}, {"date": "2023-07-12", "close": 10.94, "volume": 184845.0}, {"date": "2023-07-13", "close": 10.95, "volume": 144365.0}, {"date": "2023-07-14", "close": 10.86, "volume": 164786.0}, {"date": "2023-07-17", "close": 10.88, "volume": 141682.0}, {"date": "2023-07-18", "close": 10.94, "volume": 90681.0}, {"date": "2023-07-19", "close": 11.0, "volume": 127031.0}, {"date": "2023-07-20", "close": 10.93, "volume": 146832.0}, {"date": "2023-07-21", "close": 10.94, "volume": 123910.0}, {"date": "2023-07-24", "close": 11.09, "volume": 266500.0}, {"date": "2023-07-25", "close": 11.02, "volume": 197537.0}, {"date": "2023-07-26", "close": 11.03, "volume": 129607.0}, {"date": "2023-07-27", "close": 10.96, "volume": 146090.0}, {"date": "2023-07-28", "close": 11.07, "volume": 125832.0}, {"date": "2023-07-31", "close": 11.13, "volume": 122190.0}, {"date": "2023-08-01", "close": 11.1, "volume": 150709.0}, {"date": "2023-08-02", "close": 10.96, "volume": 192817.0}, {"date": "2023-08-03", "close": 10.74, "volume": 167261.0}, {"date": "2023-08-04", "close": 10.82, "volume": 150716.0}, {"date": "2023-08-07", "close": 10.72, "volume": 143070.0}, {"date": "2023-08-08", "close": 10.7, "volume": 161748.0}, {"date": "2023-08-09", "close": 10.72, "volume": 146535.0}, {"date": "2023-08-10", "close": 10.66, "volume": 157135.0}, {"date": "2023-08-11", "close": 10.72, "volume": 125128.0}, {"date": "2023-08-14", "close": 10.65, "volume": 87252.0}, {"date": "2023-08-15", "close": 10.6, "volume": 116882.0}, {"date": "2023-08-16", "close": 10.5, "volume": 146838.0}, {"date": "2023-08-17", "close": 10.52, "volume": 155411.0}, {"date": "2023-08-18", "close": 10.5, "volume": 293684.0}, {"date": "2023-08-21", "close": 10.45, "volume": 130921.0}, {"date": "2023-08-22", "close": 10.42, "volume": 123706.0}, {"date": "2023-08-23", "close": 10.45, "volume": 136463.0}, {"date": "2023-08-24", "close": 10.4, "volume": 169427.0}, {"date": "2023-08-25", "close": 10.4, "volume": 150221.0}, {"date": "2023-08-28", "close": 10.42, "volume": 67522.0}, {"date": "2023-08-29", "close": 10.47, "volume": 229948.0}, {"date": "2023-08-30", "close": 10.46, "volume": 174956.0}, {"date": "2023-08-31", "close": 10.47, "volume": 185222.0}, {"date": "2023-09-01", "close": 10.43, "volume": 112997.0}, {"date": "2023-09-05", "close": 10.42, "volume": 187484.0}, {"date": "2023-09-06", "close": 10.38, "volume": 182522.0}, {"date": "2023-09-07", "close": 10.33, "volume": 143832.0}, {"date": "2023-09-08", "close": 10.31, "volume": 179341.0}, {"date": "2023-09-11", "close": 10.26, "volume": 176135.0}, {"date": "2023-09-12", "close": 10.27, "volume": 74838.0}, {"date": "2023-09-13", "close": 10.28, "volume": 167641.0}, {"date": "2023-09-14", "close": 10.19, "volume": 214338.0}, {"date": "2023-09-15", "close": 10.13, "volume": 379512.0}, {"date": "2023-09-18", "close": 10.1, "volume": 226990.0}, {"date": "2023-09-19", "close": 10.1, "volume": 214572.0}, {"date": "2023-09-20", "close": 10.14, "volume": 256137.0}, {"date": "2023-09-21", "close": 9.99, "volume": 190381.0}, {"date": "2023-09-22", "close": 10.06, "volume": 193867.0}, {"date": "2023-09-25", "close": 9.86, "volume": 203065.0}, {"date": "2023-09-26", "close": 9.7, "volume": 410473.0}, {"date": "2023-09-27", "close": 9.58, "volume": 320779.0}, {"date": "2023-09-28", "close": 9.51, "volume": 359137.0}, {"date": "2023-09-29", "close": 9.55, "volume": 236449.0}, {"date": "2023-10-02", "close": 9.51, "volume": 378072.0}, {"date": "2023-10-03", "close": 9.51, "volume": 209206.0}, {"date": "2023-10-04", "close": 9.56, "volume": 334014.0}, {"date": "2023-10-05", "close": 9.5, "volume": 245389.0}, {"date": "2023-10-06", "close": 9.42, "volume": 315991.0}, {"date": "2023-10-09", "close": 9.53, "volume": 332571.0}, {"date": "2023-10-10", "close": 9.58, "volume": 268551.0}, {"date": "2023-10-11", "close": 9.72, "volume": 294145.0}, {"date": "2023-10-12", "close": 9.65, "volume": 176704.0}, {"date": "2023-10-13", "close": 9.61, "volume": 216795.0}, {"date": "2023-10-16", "close": 9.56, "volume": 260733.0}, {"date": "2023-10-17", "close": 9.49, "volume": 202434.0}, {"date": "2023-10-18", "close": 9.41, "volume": 439913.0}, {"date": "2023-10-19", "close": 9.45, "volume": 567027.0}, {"date": "2023-10-20", "close": 9.4, "volume": 504871.0}, {"date": "2023-10-23", "close": 9.34, "volume": 304063.0}, {"date": "2023-10-24", "close": 9.47, "volume": 295987.0}, {"date": "2023-10-25", "close": 9.34, "volume": 311180.0}, {"date": "2023-10-26", "close": 9.35, "volume": 226508.0}, {"date": "2023-10-27", "close": 9.4, "volume": 299116.0}, {"date": "2023-10-30", "close": 9.52, "volume": 546626.0}, {"date": "2023-10-31", "close": 9.59, "volume": 523716.0}, {"date": "2023-11-01", "close": 9.83, "volume": 439664.0}, {"date": "2023-11-02", "close": 9.9, "volume": 562611.0}, {"date": "2023-11-03", "close": 10.13, "volume": 227275.0}, {"date": "2023-11-06", "close": 10.04, "volume": 129722.0}, {"date": "2023-11-07", "close": 10.12, "volume": 296408.0}, {"date": "2023-11-08", "close": 10.21, "volume": 230554.0}, {"date": "2023-11-09", "close": 10.1, "volume": 130507.0}, {"date": "2023-11-10", "close": 10.17, "volume": 119923.0}, {"date": "2023-11-13", "close": 10.12, "volume": 133879.0}, {"date": "2023-11-14", "close": 10.24, "volume": 172819.0}, {"date": "2023-11-15", "close": 10.26, "volume": 390677.0}, {"date": "2023-11-16", "close": 10.49, "volume": 314968.0}, {"date": "2023-11-17", "close": 10.51, "volume": 258092.0}, {"date": "2023-11-20", "close": 10.61, "volume": 240997.0}, {"date": "2023-11-21", "close": 10.68, "volume": 254041.0}, {"date": "2023-11-22", "close": 10.81, "volume": 359186.0}, {"date": "2023-11-24", "close": 10.81, "volume": 106215.0}, {"date": "2023-11-27", "close": 10.68, "volume": 273299.0}, {"date": "2023-11-28", "close": 10.79, "volume": 262765.0}, {"date": "2023-11-29", "close": 10.91, "volume": 514439.0}, {"date": "2023-11-30", "close": 10.91, "volume": 305047.0}, {"date": "2023-12-01", "close": 11.06, "volume": 266689.0}, {"date": "2023-12-04", "close": 11.0, "volume": 264668.0}, {"date": "2023-12-05", "close": 11.02, "volume": 292546.0}, {"date": "2023-12-06", "close": 11.0, "volume": 328429.0}, {"date": "2023-12-07", "close": 11.07, "volume": 348321.0}, {"date": "2023-12-08", "close": 11.13, "volume": 364151.0}, {"date": "2023-12-11", "close": 11.12, "volume": 213513.0}, {"date": "2023-12-12", "close": 11.15, "volume": 221017.0}, {"date": "2023-12-13", "close": 11.18, "volume": 299079.0}, {"date": "2023-12-14", "close": 11.32, "volume": 392520.0}, {"date": "2023-12-15", "close": 11.34, "volume": 306551.0}, {"date": "2023-12-18", "close": 11.35, "volume": 319773.0}, {"date": "2023-12-19", "close": 11.46, "volume": 604508.0}, {"date": "2023-12-20", "close": 11.46, "volume": 445024.0}, {"date": "2023-12-21", "close": 11.54, "volume": 506783.0}, {"date": "2023-12-22", "close": 11.57, "volume": 236285.0}, {"date": "2023-12-26", "close": 11.57, "volume": 261769.0}, {"date": "2023-12-27", "close": 11.53, "volume": 315502.0}, {"date": "2023-12-28", "close": 11.46, "volume": 488442.0}, {"date": "2023-12-29", "close": 11.64, "volume": 636400.0}, {"date": "2024-01-02", "close": 11.59, "volume": 300743.0}, {"date": "2024-01-03", "close": 11.58, "volume": 286446.0}, {"date": "2024-01-04", "close": 11.49, "volume": 244031.0}, {"date": "2024-01-05", "close": 11.48, "volume": 172199.0}, {"date": "2024-01-08", "close": 11.56, "volume": 175508.0}, {"date": "2024-01-09", "close": 11.47, "volume": 333152.0}, {"date": "2024-01-10", "close": 11.4, "volume": 352643.0}, {"date": "2024-01-11", "close": 11.27, "volume": 477402.0}, {"date": "2024-01-12", "close": 11.29, "volume": 318114.0}, {"date": "2024-01-16", "close": 11.14, "volume": 515843.0}, {"date": "2024-01-17", "close": 11.14, "volume": 304491.0}, {"date": "2024-01-18", "close": 11.11, "volume": 245755.0}, {"date": "2024-01-19", "close": 11.05, "volume": 796686.0}, {"date": "2024-01-22", "close": 11.22, "volume": 201084.0}, {"date": "2024-01-23", "close": 11.17, "volume": 148119.0}, {"date": "2024-01-24", "close": 11.25, "volume": 177235.0}, {"date": "2024-01-25", "close": 11.28, "volume": 133480.0}, {"date": "2024-01-26", "close": 11.15, "volume": 274983.0}, {"date": "2024-01-29", "close": 11.22, "volume": 339477.0}, {"date": "2024-01-30", "close": 11.25, "volume": 174419.0}, {"date": "2024-01-31", "close": 11.28, "volume": 381252.0}, {"date": "2024-02-01", "close": 11.42, "volume": 334714.0}, {"date": "2024-02-02", "close": 11.33, "volume": 207764.0}, {"date": "2024-02-05", "close": 11.26, "volume": 212502.0}, {"date": "2024-02-06", "close": 11.3, "volume": 245432.0}, {"date": "2024-02-07", "close": 11.3, "volume": 168976.0}, {"date": "2024-02-08", "close": 11.28, "volume": 205650.0}, {"date": "2024-02-09", "close": 11.27, "volume": 342739.0}, {"date": "2024-02-12", "close": 11.34, "volume": 301192.0}, {"date": "2024-02-13", "close": 11.25, "volume": 235006.0}, {"date": "2024-02-14", "close": 11.33, "volume": 151916.0}, {"date": "2024-02-15", "close": 11.42, "volume": 281020.0}, {"date": "2024-02-16", "close": 11.41, "volume": 127725.0}, {"date": "2024-02-20", "close": 11.43, "volume": 131572.0}, {"date": "2024-02-21", "close": 11.41, "volume": 146612.0}, {"date": "2024-02-22", "close": 11.42, "volume": 117678.0}, {"date": "2024-02-23", "close": 11.39, "volume": 148975.0}, {"date": "2024-02-26", "close": 11.36, "volume": 157101.0}, {"date": "2024-02-27", "close": 11.33, "volume": 228546.0}, {"date": "2024-02-28", "close": 11.38, "volume": 173354.0}, {"date": "2024-02-29", "close": 11.43, "volume": 105796.0}, {"date": "2024-03-01", "close": 11.51, "volume": 269808.0}, {"date": "2024-03-04", "close": 11.53, "volume": 302638.0}, {"date": "2024-03-05", "close": 11.57, "volume": 571284.0}, {"date": "2024-03-06", "close": 11.59, "volume": 141082.0}, {"date": "2024-03-07", "close": 11.63, "volume": 113519.0}, {"date": "2024-03-08", "close": 11.57, "volume": 390577.0}, {"date": "2024-03-11", "close": 11.52, "volume": 122614.0}, {"date": "2024-03-12", "close": 11.48, "volume": 247308.0}, {"date": "2024-03-13", "close": 11.51, "volume": 152517.0}, {"date": "2024-03-14", "close": 11.36, "volume": 231803.0}, {"date": "2024-03-15", "close": 11.39, "volume": 119143.0}, {"date": "2024-03-18", "close": 11.45, "volume": 112808.0}, {"date": "2024-03-19", "close": 11.41, "volume": 125070.0}, {"date": "2024-03-20", "close": 11.39, "volume": 215777.0}, {"date": "2024-03-21", "close": 11.35, "volume": 294900.0}, {"date": "2024-03-22", "close": 11.39, "volume": 167421.0}, {"date": "2024-03-25", "close": 11.36, "volume": 135087.0}, {"date": "2024-03-26", "close": 11.4, "volume": 196284.0}, {"date": "2024-03-27", "close": 11.49, "volume": 257504.0}, {"date": "2024-03-28", "close": 11.46, "volume": 399375.0}, {"date": "2024-04-01", "close": 11.33, "volume": 245355.0}, {"date": "2024-04-02", "close": 11.3, "volume": 241397.0}, {"date": "2024-04-03", "close": 11.23, "volume": 241739.0}, {"date": "2024-04-04", "close": 11.2, "volume": 145688.0}, {"date": "2024-04-05", "close": 11.16, "volume": 137224.0}, {"date": "2024-04-08", "close": 11.24, "volume": 159006.0}, {"date": "2024-04-09", "close": 11.25, "volume": 112402.0}, {"date": "2024-04-10", "close": 11.15, "volume": 330761.0}, {"date": "2024-04-11", "close": 11.2, "volume": 175437.0}, {"date": "2024-04-12", "close": 11.13, "volume": 145565.0}, {"date": "2024-04-15", "close": 11.03, "volume": 174015.0}, {"date": "2024-04-16", "close": 11.0, "volume": 478446.0}, {"date": "2024-04-17", "close": 11.06, "volume": 245759.0}, {"date": "2024-04-18", "close": 11.0, "volume": 255851.0}, {"date": "2024-04-19", "close": 10.98, "volume": 202166.0}, {"date": "2024-04-22", "close": 10.94, "volume": 230590.0}, {"date": "2024-04-23", "close": 11.0, "volume": 255034.0}, {"date": "2024-04-24", "close": 10.99, "volume": 183687.0}, {"date": "2024-04-25", "close": 10.92, "volume": 151131.0}, {"date": "2024-04-26", "close": 10.92, "volume": 128087.0}, {"date": "2024-04-29", "close": 10.99, "volume": 169693.0}, {"date": "2024-04-30", "close": 10.93, "volume": 167902.0}, {"date": "2024-05-01", "close": 10.94, "volume": 276318.0}, {"date": "2024-05-02", "close": 10.94, "volume": 183030.0}, {"date": "2024-05-03", "close": 11.05, "volume": 287698.0}, {"date": "2024-05-06", "close": 11.11, "volume": 281755.0}, {"date": "2024-05-07", "close": 11.18, "volume": 206359.0}, {"date": "2024-05-08", "close": 11.21, "volume": 167581.0}, {"date": "2024-05-09", "close": 11.22, "volume": 132037.0}, {"date": "2024-05-10", "close": 11.18, "volume": 166240.0}, {"date": "2024-05-13", "close": 11.18, "volume": 96881.0}, {"date": "2024-05-14", "close": 11.12, "volume": 227241.0}, {"date": "2024-05-15", "close": 11.16, "volume": 254860.0}, {"date": "2024-05-16", "close": 11.15, "volume": 189657.0}, {"date": "2024-05-17", "close": 11.14, "volume": 230464.0}, {"date": "2024-05-20", "close": 11.13, "volume": 135667.0}, {"date": "2024-05-21", "close": 11.14, "volume": 214136.0}, {"date": "2024-05-22", "close": 11.05, "volume": 238569.0}, {"date": "2024-05-23", "close": 11.01, "volume": 160436.0}, {"date": "2024-05-24", "close": 11.07, "volume": 97489.0}, {"date": "2024-05-28", "close": 10.96, "volume": 154541.0}, {"date": "2024-05-29", "close": 10.87, "volume": 183236.0}, {"date": "2024-05-30", "close": 10.83, "volume": 145974.0}, {"date": "2024-05-31", "close": 10.93, "volume": 180116.0}, {"date": "2024-06-03", "close": 10.97, "volume": 105502.0}, {"date": "2024-06-04", "close": 11.06, "volume": 249538.0}, {"date": "2024-06-05", "close": 11.06, "volume": 289635.0}, {"date": "2024-06-06", "close": 11.07, "volume": 178978.0}, {"date": "2024-06-07", "close": 11.06, "volume": 223819.0}, {"date": "2024-06-10", "close": 11.09, "volume": 277144.0}, {"date": "2024-06-11", "close": 11.1, "volume": 197308.0}, {"date": "2024-06-12", "close": 11.14, "volume": 297024.0}, {"date": "2024-06-13", "close": 11.2, "volume": 264949.0}, {"date": "2024-06-14", "close": 11.08, "volume": 274955.0}, {"date": "2024-06-17", "close": 11.1, "volume": 137267.0}, {"date": "2024-06-18", "close": 11.13, "volume": 202288.0}, {"date": "2024-06-20", "close": 11.13, "volume": 200522.0}, {"date": "2024-06-21", "close": 11.11, "volume": 188324.0}, {"date": "2024-06-24", "close": 11.11, "volume": 207448.0}, {"date": "2024-06-25", "close": 11.12, "volume": 132852.0}, {"date": "2024-06-26", "close": 11.13, "volume": 204212.0}, {"date": "2024-06-27", "close": 11.16, "volume": 203978.0}, {"date": "2024-06-28", "close": 11.18, "volume": 392654.0}, {"date": "2024-07-01", "close": 11.13, "volume": 235596.0}, {"date": "2024-07-02", "close": 11.15, "volume": 269286.0}, {"date": "2024-07-03", "close": 11.16, "volume": 185627.0}, {"date": "2024-07-05", "close": 11.18, "volume": 182843.0}, {"date": "2024-07-08", "close": 11.17, "volume": 200959.0}, {"date": "2024-07-09", "close": 11.19, "volume": 191537.0}, {"date": "2024-07-10", "close": 11.23, "volume": 178330.0}, {"date": "2024-07-11", "close": 11.3, "volume": 259672.0}, {"date": "2024-07-12", "close": 11.45, "volume": 317848.0}, {"date": "2024-07-15", "close": 11.34, "volume": 253147.0}, {"date": "2024-07-16", "close": 11.36, "volume": 243350.0}, {"date": "2024-07-17", "close": 11.31, "volume": 158357.0}, {"date": "2024-07-18", "close": 11.31, "volume": 181029.0}, {"date": "2024-07-19", "close": 11.26, "volume": 508373.0}, {"date": "2024-07-22", "close": 11.36, "volume": 148791.0}, {"date": "2024-07-23", "close": 11.36, "volume": 126811.0}, {"date": "2024-07-24", "close": 11.3, "volume": 112307.0}, {"date": "2024-07-25", "close": 11.34, "volume": 157296.0}, {"date": "2024-07-26", "close": 11.37, "volume": 168199.0}, {"date": "2024-07-29", "close": 11.32, "volume": 207030.0}, {"date": "2024-07-30", "close": 11.36, "volume": 229381.0}, {"date": "2024-07-31", "close": 11.37, "volume": 279835.0}, {"date": "2024-08-01", "close": 11.49, "volume": 221717.0}, {"date": "2024-08-02", "close": 11.56, "volume": 245456.0}, {"date": "2024-08-05", "close": 11.41, "volume": 171590.0}, {"date": "2024-08-06", "close": 11.54, "volume": 129056.0}, {"date": "2024-08-07", "close": 11.55, "volume": 271752.0}, {"date": "2024-08-08", "close": 11.51, "volume": 188215.0}, {"date": "2024-08-09", "close": 11.49, "volume": 205606.0}, {"date": "2024-08-12", "close": 11.49, "volume": 107982.0}, {"date": "2024-08-13", "close": 11.53, "volume": 157747.0}, {"date": "2024-08-14", "close": 11.51, "volume": 202186.0}, {"date": "2024-08-15", "close": 11.46, "volume": 91456.0}, {"date": "2024-08-16", "close": 11.49, "volume": 246061.0}, {"date": "2024-08-19", "close": 11.53, "volume": 199937.0}, {"date": "2024-08-20", "close": 11.51, "volume": 113011.0}, {"date": "2024-08-21", "close": 11.5, "volume": 260163.0}, {"date": "2024-08-22", "close": 11.48, "volume": 143601.0}, {"date": "2024-08-23", "close": 11.51, "volume": 341888.0}, {"date": "2024-08-26", "close": 11.51, "volume": 203738.0}, {"date": "2024-08-27", "close": 11.52, "volume": 233460.0}, {"date": "2024-08-28", "close": 11.51, "volume": 147651.0}, {"date": "2024-08-29", "close": 11.53, "volume": 200457.0}, {"date": "2024-08-30", "close": 11.58, "volume": 126879.0}, {"date": "2024-09-03", "close": 11.63, "volume": 213960.0}, {"date": "2024-09-04", "close": 11.63, "volume": 205083.0}, {"date": "2024-09-05", "close": 11.62, "volume": 193556.0}, {"date": "2024-09-06", "close": 11.66, "volume": 155654.0}, {"date": "2024-09-09", "close": 11.63, "volume": 128615.0}, {"date": "2024-09-10", "close": 11.73, "volume": 254563.0}, {"date": "2024-09-11", "close": 11.86, "volume": 264735.0}, {"date": "2024-09-12", "close": 11.9, "volume": 245289.0}, {"date": "2024-09-13", "close": 11.9, "volume": 245557.0}, {"date": "2024-09-16", "close": 11.9, "volume": 189275.0}, {"date": "2024-09-17", "close": 11.86, "volume": 140983.0}, {"date": "2024-09-18", "close": 11.89, "volume": 300463.0}, {"date": "2024-09-19", "close": 11.98, "volume": 290860.0}, {"date": "2024-09-20", "close": 11.99, "volume": 186386.0}, {"date": "2024-09-23", "close": 11.98, "volume": 180815.0}, {"date": "2024-09-24", "close": 11.97, "volume": 105302.0}, {"date": "2024-09-25", "close": 11.95, "volume": 191729.0}, {"date": "2024-09-26", "close": 11.97, "volume": 175897.0}, {"date": "2024-09-27", "close": 11.99, "volume": 281506.0}, {"date": "2024-09-30", "close": 12.0, "volume": 193118.0}, {"date": "2024-10-01", "close": 12.01, "volume": 287317.0}, {"date": "2024-10-02", "close": 11.98, "volume": 274702.0}, {"date": "2024-10-03", "close": 11.94, "volume": 293322.0}, {"date": "2024-10-04", "close": 11.93, "volume": 207055.0}, {"date": "2024-10-07", "close": 11.87, "volume": 222569.0}, {"date": "2024-10-08", "close": 11.86, "volume": 186209.0}, {"date": "2024-10-09", "close": 11.84, "volume": 169043.0}, {"date": "2024-10-10", "close": 11.84, "volume": 141145.0}, {"date": "2024-10-11", "close": 11.85, "volume": 175289.0}, {"date": "2024-10-14", "close": 11.82, "volume": 162111.0}, {"date": "2024-10-15", "close": 11.77, "volume": 132728.0}, {"date": "2024-10-16", "close": 11.79, "volume": 120449.0}, {"date": "2024-10-17", "close": 11.84, "volume": 289248.0}, {"date": "2024-10-18", "close": 11.85, "volume": 159216.0}, {"date": "2024-10-21", "close": 11.77, "volume": 102740.0}, {"date": "2024-10-22", "close": 11.66, "volume": 257804.0}, {"date": "2024-10-23", "close": 11.49, "volume": 203594.0}, {"date": "2024-10-24", "close": 11.37, "volume": 279676.0}, {"date": "2024-10-25", "close": 11.4, "volume": 270815.0}, {"date": "2024-10-28", "close": 11.31, "volume": 273217.0}, {"date": "2024-10-29", "close": 11.23, "volume": 356446.0}, {"date": "2024-10-30", "close": 11.22, "volume": 274970.0}, {"date": "2024-10-31", "close": 11.27, "volume": 513961.0}, {"date": "2024-11-01", "close": 11.16, "volume": 500408.0}, {"date": "2024-11-04", "close": 11.22, "volume": 451695.0}, {"date": "2024-11-05", "close": 11.26, "volume": 199025.0}, {"date": "2024-11-06", "close": 11.13, "volume": 321361.0}, {"date": "2024-11-07", "close": 11.3, "volume": 252017.0}, {"date": "2024-11-08", "close": 11.43, "volume": 249714.0}, {"date": "2024-11-11", "close": 11.46, "volume": 244917.0}, {"date": "2024-11-12", "close": 11.38, "volume": 244884.0}, {"date": "2024-11-13", "close": 11.39, "volume": 230984.0}, {"date": "2024-11-14", "close": 11.44, "volume": 159296.0}, {"date": "2024-11-15", "close": 11.31, "volume": 111733.0}, {"date": "2024-11-18", "close": 11.34, "volume": 142828.0}, {"date": "2024-11-19", "close": 11.36, "volume": 86816.0}, {"date": "2024-11-20", "close": 11.33, "volume": 227138.0}, {"date": "2024-11-21", "close": 11.3, "volume": 168157.0}, {"date": "2024-11-22", "close": 11.26, "volume": 229424.0}, {"date": "2024-11-25", "close": 11.34, "volume": 315706.0}, {"date": "2024-11-26", "close": 11.37, "volume": 97945.0}, {"date": "2024-11-27", "close": 11.52, "volume": 208148.0}, {"date": "2024-11-29", "close": 11.63, "volume": 73169.0}, {"date": "2024-12-02", "close": 11.58, "volume": 244199.0}, {"date": "2024-12-03", "close": 11.56, "volume": 262609.0}, {"date": "2024-12-04", "close": 11.57, "volume": 278964.0}, {"date": "2024-12-05", "close": 11.51, "volume": 286198.0}, {"date": "2024-12-06", "close": 11.55, "volume": 269426.0}, {"date": "2024-12-09", "close": 11.45, "volume": 214934.0}, {"date": "2024-12-10", "close": 11.5, "volume": 241326.0}, {"date": "2024-12-11", "close": 11.55, "volume": 344839.0}, {"date": "2024-12-12", "close": 11.45, "volume": 338359.0}, {"date": "2024-12-13", "close": 11.32, "volume": 249214.0}, {"date": "2024-12-16", "close": 11.24, "volume": 266508.0}, {"date": "2024-12-17", "close": 11.12, "volume": 458215.0}, {"date": "2024-12-18", "close": 11.04, "volume": 302123.0}, {"date": "2024-12-19", "close": 10.96, "volume": 644053.0}, {"date": "2024-12-20", "close": 10.96, "volume": 433267.0}, {"date": "2024-12-23", "close": 11.0, "volume": 616877.0}, {"date": "2024-12-24", "close": 10.98, "volume": 256160.0}, {"date": "2024-12-26", "close": 10.95, "volume": 682035.0}, {"date": "2024-12-27", "close": 11.12, "volume": 758140.0}, {"date": "2024-12-30", "close": 10.95, "volume": 470046.0}, {"date": "2024-12-31", "close": 11.04, "volume": 623093.0}, {"date": "2025-01-02", "close": 11.12, "volume": 113169.0}, {"date": "2025-01-03", "close": 11.17, "volume": 129561.0}, {"date": "2025-01-06", "close": 11.11, "volume": 198133.0}, {"date": "2025-01-07", "close": 11.02, "volume": 143991.0}, {"date": "2025-01-08", "close": 11.02, "volume": 160509.0}, {"date": "2025-01-10", "close": 10.9, "volume": 284390.0}, {"date": "2025-01-13", "close": 10.88, "volume": 210235.0}, {"date": "2025-01-14", "close": 10.93, "volume": 166180.0}, {"date": "2025-01-15", "close": 11.02, "volume": 180761.0}, {"date": "2025-01-16", "close": 11.02, "volume": 126633.0}, {"date": "2025-01-17", "close": 11.02, "volume": 190446.0}, {"date": "2025-01-21", "close": 11.11, "volume": 96875.0}, {"date": "2025-01-22", "close": 11.09, "volume": 300992.0}, {"date": "2025-01-23", "close": 11.03, "volume": 310974.0}, {"date": "2025-01-24", "close": 11.04, "volume": 135337.0}, {"date": "2025-01-27", "close": 11.12, "volume": 185829.0}, {"date": "2025-01-28", "close": 11.12, "volume": 192481.0}, {"date": "2025-01-29", "close": 11.08, "volume": 189299.0}, {"date": "2025-01-30", "close": 11.16, "volume": 128562.0}, {"date": "2025-01-31", "close": 11.2, "volume": 171330.0}, {"date": "2025-02-03", "close": 11.16, "volume": 173809.0}, {"date": "2025-02-04", "close": 11.22, "volume": 150555.0}, {"date": "2025-02-05", "close": 11.28, "volume": 148437.0}, {"date": "2025-02-06", "close": 11.3, "volume": 116913.0}, {"date": "2025-02-07", "close": 11.26, "volume": 140236.0}, {"date": "2025-02-10", "close": 11.26, "volume": 232625.0}, {"date": "2025-02-11", "close": 11.22, "volume": 173859.0}, {"date": "2025-02-12", "close": 11.05, "volume": 192189.0}, {"date": "2025-02-13", "close": 11.11, "volume": 186678.0}, {"date": "2025-02-14", "close": 11.16, "volume": 211503.0}, {"date": "2025-02-18", "close": 11.15, "volume": 235854.0}, {"date": "2025-02-19", "close": 11.21, "volume": 225247.0}, {"date": "2025-02-20", "close": 11.19, "volume": 163480.0}, {"date": "2025-02-21", "close": 11.2, "volume": 141830.0}, {"date": "2025-02-24", "close": 11.15, "volume": 184799.0}, {"date": "2025-02-25", "close": 11.2, "volume": 234248.0}, {"date": "2025-02-26", "close": 11.24, "volume": 328450.0}, {"date": "2025-02-27", "close": 11.2, "volume": 104806.0}, {"date": "2025-02-28", "close": 11.29, "volume": 192499.0}, {"date": "2025-03-03", "close": 11.22, "volume": 213174.0}, {"date": "2025-03-04", "close": 11.18, "volume": 164579.0}, {"date": "2025-03-05", "close": 11.22, "volume": 145062.0}, {"date": "2025-03-06", "close": 11.13, "volume": 147429.0}, {"date": "2025-03-07", "close": 11.1, "volume": 188628.0}, {"date": "2025-03-10", "close": 11.09, "volume": 179616.0}, {"date": "2025-03-11", "close": 11.04, "volume": 152980.0}, {"date": "2025-03-12", "close": 11.03, "volume": 261034.0}, {"date": "2025-03-13", "close": 10.91, "volume": 234616.0}, {"date": "2025-03-14", "close": 10.88, "volume": 307019.0}, {"date": "2025-03-17", "close": 10.89, "volume": 173546.0}, {"date": "2025-03-18", "close": 10.85, "volume": 243452.0}, {"date": "2025-03-19", "close": 10.81, "volume": 364108.0}, {"date": "2025-03-20", "close": 10.98, "volume": 295206.0}, {"date": "2025-03-21", "close": 11.02, "volume": 108025.0}, {"date": "2025-03-24", "close": 11.14, "volume": 445555.0}, {"date": "2025-03-25", "close": 11.01, "volume": 135846.0}, {"date": "2025-03-26", "close": 10.94, "volume": 116601.0}, {"date": "2025-03-27", "close": 10.88, "volume": 166142.0}, {"date": "2025-03-28", "close": 10.92, "volume": 117094.0}, {"date": "2025-03-31", "close": 10.99, "volume": 130698.0}, {"date": "2025-04-01", "close": 11.0, "volume": 255510.0}, {"date": "2025-04-02", "close": 10.99, "volume": 145426.0}, {"date": "2025-04-03", "close": 10.97, "volume": 306967.0}, {"date": "2025-04-04", "close": 10.88, "volume": 309578.0}, {"date": "2025-04-07", "close": 10.69, "volume": 447097.0}, {"date": "2025-04-08", "close": 10.29, "volume": 580798.0}, {"date": "2025-04-09", "close": 10.6, "volume": 954160.0}, {"date": "2025-04-10", "close": 10.31, "volume": 562958.0}, {"date": "2025-04-11", "close": 10.29, "volume": 308674.0}, {"date": "2025-04-14", "close": 10.53, "volume": 270039.0}, {"date": "2025-04-15", "close": 10.45, "volume": 202249.0}, {"date": "2025-04-16", "close": 10.42, "volume": 96026.0}, {"date": "2025-04-17", "close": 10.43, "volume": 179655.0}, {"date": "2025-04-21", "close": 10.23, "volume": 276348.0}, {"date": "2025-04-22", "close": 10.25, "volume": 184426.0}, {"date": "2025-04-23", "close": 10.4, "volume": 263163.0}, {"date": "2025-04-24", "close": 10.5, "volume": 154708.0}, {"date": "2025-04-25", "close": 10.52, "volume": 131207.0}, {"date": "2025-04-28", "close": 10.48, "volume": 311421.0}, {"date": "2025-04-29", "close": 10.48, "volume": 259412.0}, {"date": "2025-04-30", "close": 10.56, "volume": 224137.0}, {"date": "2025-05-01", "close": 10.6, "volume": 230512.0}, {"date": "2025-05-02", "close": 10.65, "volume": 210429.0}, {"date": "2025-05-05", "close": 10.63, "volume": 166136.0}, {"date": "2025-05-06", "close": 10.66, "volume": 142389.0}, {"date": "2025-05-07", "close": 10.67, "volume": 154464.0}, {"date": "2025-05-08", "close": 10.69, "volume": 73762.0}, {"date": "2025-05-09", "close": 10.7, "volume": 105582.0}, {"date": "2025-05-12", "close": 10.68, "volume": 198701.0}, {"date": "2025-05-13", "close": 10.66, "volume": 120277.0}, {"date": "2025-05-14", "close": 10.59, "volume": 106263.0}, {"date": "2025-05-15", "close": 10.62, "volume": 154500.0}, {"date": "2025-05-16", "close": 10.59, "volume": 222389.0}, {"date": "2025-05-19", "close": 10.51, "volume": 241536.0}, {"date": "2025-05-20", "close": 10.48, "volume": 175122.0}, {"date": "2025-05-21", "close": 10.3, "volume": 216129.0}, {"date": "2025-05-22", "close": 10.4, "volume": 215167.0}, {"date": "2025-05-23", "close": 10.38, "volume": 114475.0}, {"date": "2025-05-27", "close": 10.48, "volume": 179860.0}, {"date": "2025-05-28", "close": 10.4, "volume": 166257.0}, {"date": "2025-05-29", "close": 10.43, "volume": 199303.0}, {"date": "2025-05-30", "close": 10.43, "volume": 100134.0}, {"date": "2025-06-02", "close": 10.46, "volume": 224029.0}, {"date": "2025-06-03", "close": 10.41, "volume": 152577.0}, {"date": "2025-06-04", "close": 10.44, "volume": 114686.0}, {"date": "2025-06-05", "close": 10.4, "volume": 120910.0}, {"date": "2025-06-06", "close": 10.38, "volume": 95389.0}, {"date": "2025-06-09", "close": 10.4, "volume": 145451.0}, {"date": "2025-06-10", "close": 10.42, "volume": 202485.0}, {"date": "2025-06-11", "close": 10.45, "volume": 231449.0}, {"date": "2025-06-12", "close": 10.49, "volume": 140508.0}, {"date": "2025-06-13", "close": 10.4, "volume": 126770.0}, {"date": "2025-06-16", "close": 10.42, "volume": 151302.0}, {"date": "2025-06-17", "close": 10.43, "volume": 147902.0}, {"date": "2025-06-18", "close": 10.44, "volume": 141275.0}, {"date": "2025-06-20", "close": 10.38, "volume": 123255.0}, {"date": "2025-06-23", "close": 10.42, "volume": 113834.0}, {"date": "2025-06-24", "close": 10.41, "volume": 213850.0}, {"date": "2025-06-25", "close": 10.42, "volume": 170813.0}, {"date": "2025-06-26", "close": 10.43, "volume": 196354.0}, {"date": "2025-06-27", "close": 10.38, "volume": 248021.0}, {"date": "2025-06-30", "close": 10.49, "volume": 261194.0}, {"date": "2025-07-01", "close": 10.55, "volume": 173622.0}, {"date": "2025-07-02", "close": 10.61, "volume": 224520.0}, {"date": "2025-07-03", "close": 10.63, "volume": 91004.0}, {"date": "2025-07-07", "close": 10.56, "volume": 122076.0}, {"date": "2025-07-08", "close": 10.56, "volume": 140646.0}, {"date": "2025-07-09", "close": 10.56, "volume": 145037.0}, {"date": "2025-07-10", "close": 10.52, "volume": 207765.0}, {"date": "2025-07-11", "close": 10.49, "volume": 89309.0}, {"date": "2025-07-14", "close": 10.54, "volume": 83415.0}, {"date": "2025-07-15", "close": 10.45, "volume": 171212.0}, {"date": "2025-07-16", "close": 10.37, "volume": 234615.0}, {"date": "2025-07-17", "close": 10.32, "volume": 140744.0}, {"date": "2025-07-18", "close": 10.25, "volume": 172018.0}, {"date": "2025-07-21", "close": 10.21, "volume": 138511.0}, {"date": "2025-07-22", "close": 10.24, "volume": 155178.0}, {"date": "2025-07-23", "close": 10.26, "volume": 198401.0}, {"date": "2025-07-24", "close": 10.24, "volume": 149652.0}, {"date": "2025-07-25", "close": 10.32, "volume": 134639.0}, {"date": "2025-07-28", "close": 10.25, "volume": 147652.0}, {"date": "2025-07-29", "close": 10.29, "volume": 306377.0}, {"date": "2025-07-30", "close": 10.27, "volume": 154638.0}, {"date": "2025-07-31", "close": 10.38, "volume": 269614.0}, {"date": "2025-08-01", "close": 10.37, "volume": 221442.0}, {"date": "2025-08-04", "close": 10.43, "volume": 159818.0}, {"date": "2025-08-05", "close": 10.5, "volume": 242606.0}, {"date": "2025-08-06", "close": 10.53, "volume": 163751.0}, {"date": "2025-08-07", "close": 10.53, "volume": 91738.0}, {"date": "2025-08-08", "close": 10.5, "volume": 132556.0}, {"date": "2025-08-11", "close": 10.5, "volume": 194481.0}, {"date": "2025-08-12", "close": 10.52, "volume": 212245.0}, {"date": "2025-08-13", "close": 10.53, "volume": 228111.0}, {"date": "2025-08-14", "close": 10.55, "volume": 289835.0}, {"date": "2025-08-15", "close": 10.46, "volume": 147589.0}, {"date": "2025-08-18", "close": 10.49, "volume": 139723.0}, {"date": "2025-08-19", "close": 10.46, "volume": 102418.0}, {"date": "2025-08-20", "close": 10.37, "volume": 165715.0}, {"date": "2025-08-21", "close": 10.37, "volume": 135265.0}, {"date": "2025-08-22", "close": 10.52, "volume": 171760.0}, {"date": "2025-08-25", "close": 10.54, "volume": 143444.0}, {"date": "2025-08-26", "close": 10.57, "volume": 121370.0}, {"date": "2025-08-27", "close": 10.53, "volume": 173191.0}, {"date": "2025-08-28", "close": 10.52, "volume": 346382.0}, {"date": "2025-08-29", "close": 10.6, "volume": 138895.0}, {"date": "2025-09-02", "close": 10.56, "volume": 165826.0}, {"date": "2025-09-03", "close": 10.58, "volume": 114582.0}, {"date": "2025-09-04", "close": 10.57, "volume": 252473.0}, {"date": "2025-09-05", "close": 10.69, "volume": 221207.0}, {"date": "2025-09-08", "close": 10.88, "volume": 228322.0}, {"date": "2025-09-09", "close": 10.91, "volume": 176987.0}, {"date": "2025-09-10", "close": 10.96, "volume": 512882.0}, {"date": "2025-09-11", "close": 11.02, "volume": 214472.0}, {"date": "2025-09-12", "close": 11.03, "volume": 140201.0}, {"date": "2025-09-15", "close": 11.07, "volume": 96151.0}, {"date": "2025-09-16", "close": 11.01, "volume": 215927.0}, {"date": "2025-09-17", "close": 11.01, "volume": 234871.0}, {"date": "2025-09-18", "close": 10.96, "volume": 244859.0}, {"date": "2025-09-19", "close": 10.97, "volume": 110795.0}, {"date": "2025-09-22", "close": 10.96, "volume": 163243.0}, {"date": "2025-09-23", "close": 11.01, "volume": 138117.0}, {"date": "2025-09-24", "close": 10.95, "volume": 225614.0}, {"date": "2025-09-25", "close": 10.96, "volume": 218850.0}, {"date": "2025-09-26", "close": 10.96, "volume": 97661.0}, {"date": "2025-09-29", "close": 10.95, "volume": 127840.0}, {"date": "2025-09-30", "close": 11.08, "volume": 155434.0}, {"date": "2025-10-01", "close": 11.06, "volume": 119851.0}, {"date": "2025-10-02", "close": 10.98, "volume": 164362.0}, {"date": "2025-10-03", "close": 10.96, "volume": 138617.0}, {"date": "2025-10-06", "close": 11.01, "volume": 265452.0}, {"date": "2025-10-07", "close": 11.05, "volume": 236760.0}, {"date": "2025-10-08", "close": 11.08, "volume": 154876.0}, {"date": "2025-10-09", "close": 11.1, "volume": 234263.0}, {"date": "2025-10-10", "close": 11.09, "volume": 101219.0}, {"date": "2025-10-13", "close": 11.09, "volume": 84368.0}, {"date": "2025-10-14", "close": 11.11, "volume": 61283.0}, {"date": "2025-10-15", "close": 11.11, "volume": 158123.0}, {"date": "2025-10-16", "close": 11.06, "volume": 155125.0}, {"date": "2025-10-17", "close": 11.0, "volume": 120167.0}, {"date": "2025-10-20", "close": 11.01, "volume": 268523.0}, {"date": "2025-10-21", "close": 11.01, "volume": 292711.0}, {"date": "2025-10-22", "close": 11.0, "volume": 226908.0}, {"date": "2025-10-23", "close": 11.0, "volume": 303113.0}, {"date": "2025-10-24", "close": 10.97, "volume": 245982.0}, {"date": "2025-10-27", "close": 10.99, "volume": 373637.0}, {"date": "2025-10-28", "close": 11.02, "volume": 305748.0}, {"date": "2025-10-29", "close": 10.99, "volume": 239603.0}, {"date": "2025-10-30", "close": 11.0, "volume": 121809.0}, {"date": "2025-10-31", "close": 11.04, "volume": 190828.0}, {"date": "2025-11-03", "close": 10.99, "volume": 209556.0}, {"date": "2025-11-04", "close": 11.06, "volume": 262245.0}, {"date": "2025-11-05", "close": 11.04, "volume": 213970.0}, {"date": "2025-11-06", "close": 11.04, "volume": 126514.0}, {"date": "2025-11-07", "close": 11.01, "volume": 121363.0}, {"date": "2025-11-10", "close": 11.07, "volume": 154702.0}, {"date": "2025-11-11", "close": 11.11, "volume": 122493.0}, {"date": "2025-11-12", "close": 11.07, "volume": 146135.0}, {"date": "2025-11-13", "close": 11.06, "volume": 127548.0}, {"date": "2025-11-14", "close": 11.01, "volume": 107987.0}, {"date": "2025-11-17", "close": 10.95, "volume": 123440.0}, {"date": "2025-11-18", "close": 10.97, "volume": 99447.0}, {"date": "2025-11-19", "close": 10.92, "volume": 92584.0}, {"date": "2025-11-20", "close": 10.88, "volume": 75545.0}, {"date": "2025-11-21", "close": 10.84, "volume": 140498.0}, {"date": "2025-11-24", "close": 10.9, "volume": 190002.0}, {"date": "2025-11-25", "close": 10.91, "volume": 207328.0}, {"date": "2025-11-26", "close": 10.93, "volume": 149757.0}, {"date": "2025-11-28", "close": 10.94, "volume": 85468.0}, {"date": "2025-12-01", "close": 10.9, "volume": 200547.0}, {"date": "2025-12-02", "close": 10.91, "volume": 196961.0}, {"date": "2025-12-03", "close": 11.05, "volume": 472583.0}, {"date": "2025-12-04", "close": 11.06, "volume": 191657.0}, {"date": "2025-12-05", "close": 11.07, "volume": 159251.0}, {"date": "2025-12-08", "close": 11.08, "volume": 122488.0}, {"date": "2025-12-09", "close": 10.96, "volume": 189566.0}, {"date": "2025-12-10", "close": 10.99, "volume": 248119.0}, {"date": "2025-12-11", "close": 10.99, "volume": 157252.0}, {"date": "2025-12-12", "close": 10.93, "volume": 150868.0}, {"date": "2025-12-15", "close": 10.85, "volume": 442034.0}, {"date": "2025-12-16", "close": 10.87, "volume": 154445.0}, {"date": "2025-12-17", "close": 10.81, "volume": 326784.0}, {"date": "2025-12-18", "close": 10.82, "volume": 331357.0}, {"date": "2025-12-19", "close": 10.84, "volume": 244719.0}, {"date": "2025-12-22", "close": 10.8, "volume": 505120.0}, {"date": "2025-12-23", "close": 10.7, "volume": 464767.0}, {"date": "2025-12-24", "close": 10.73, "volume": 376474.0}, {"date": "2025-12-26", "close": 10.74, "volume": 671294.0}, {"date": "2025-12-29", "close": 10.77, "volume": 420596.0}, {"date": "2025-12-30", "close": 10.86, "volume": 355386.0}, {"date": "2025-12-31", "close": 10.87, "volume": 405789.0}, {"date": "2026-01-02", "close": 10.9, "volume": 119139.0}, {"date": "2026-01-05", "close": 10.85, "volume": 192395.0}, {"date": "2026-01-06", "close": 10.85, "volume": 147596.0}, {"date": "2026-01-07", "close": 10.89, "volume": 228919.0}, {"date": "2026-01-08", "close": 10.91, "volume": 185631.0}, {"date": "2026-01-09", "close": 10.96, "volume": 143053.0}, {"date": "2026-01-12", "close": 11.0, "volume": 103499.0}, {"date": "2026-01-13", "close": 11.05, "volume": 223818.0}, {"date": "2026-01-14", "close": 11.13, "volume": 181740.0}, {"date": "2026-01-15", "close": 11.16, "volume": 176618.0}, {"date": "2026-01-16", "close": 11.2, "volume": 129513.0}, {"date": "2026-01-20", "close": 11.13, "volume": 166632.0}, {"date": "2026-01-21", "close": 11.17, "volume": 211532.0}, {"date": "2026-01-22", "close": 11.03, "volume": 165423.0}, {"date": "2026-01-23", "close": 11.05, "volume": 189415.0}, {"date": "2026-01-26", "close": 11.0, "volume": 186343.0}, {"date": "2026-01-27", "close": 11.05, "volume": 146170.0}, {"date": "2026-01-28", "close": 11.11, "volume": 155980.0}, {"date": "2026-01-29", "close": 11.14, "volume": 150632.0}, {"date": "2026-01-30", "close": 11.16, "volume": 146299.0}, {"date": "2026-02-02", "close": 11.18, "volume": 175646.0}, {"date": "2026-02-03", "close": 11.21, "volume": 214529.0}, {"date": "2026-02-04", "close": 11.19, "volume": 189133.0}, {"date": "2026-02-05", "close": 11.18, "volume": 121317.0}, {"date": "2026-02-06", "close": 11.1, "volume": 259414.0}, {"date": "2026-02-09", "close": 11.16, "volume": 132725.0}, {"date": "2026-02-10", "close": 11.21, "volume": 99172.0}, {"date": "2026-02-11", "close": 11.18, "volume": 100582.0}, {"date": "2026-02-12", "close": 11.21, "volume": 159170.0}, {"date": "2026-02-13", "close": 11.21, "volume": 129830.0}, {"date": "2026-02-17", "close": 11.21, "volume": 90187.0}, {"date": "2026-02-18", "close": 11.22, "volume": 140113.0}, {"date": "2026-02-19", "close": 11.23, "volume": 106586.0}, {"date": "2026-02-20", "close": 11.24, "volume": 113931.0}, {"date": "2026-02-23", "close": 11.27, "volume": 237451.0}, {"date": "2026-02-24", "close": 11.3, "volume": 173481.0}, {"date": "2026-02-25", "close": 11.25, "volume": 244523.0}, {"date": "2026-02-26", "close": 11.21, "volume": 279751.0}, {"date": "2026-02-27", "close": 11.25, "volume": 177728.0}, {"date": "2026-03-02", "close": 11.28, "volume": 351518.0}, {"date": "2026-03-03", "close": 11.25, "volume": 202956.0}, {"date": "2026-03-04", "close": 11.23, "volume": 101992.0}, {"date": "2026-03-05", "close": 11.13, "volume": 146283.0}, {"date": "2026-03-06", "close": 11.08, "volume": 173064.0}, {"date": "2026-03-09", "close": 11.02, "volume": 178312.0}, {"date": "2026-03-10", "close": 11.03, "volume": 264302.0}, {"date": "2026-03-11", "close": 11.0, "volume": 180921.0}, {"date": "2026-03-12", "close": 10.92, "volume": 168974.0}, {"date": "2026-03-13", "close": 10.89, "volume": 169412.0}, {"date": "2026-03-16", "close": 10.89, "volume": 198527.0}, {"date": "2026-03-17", "close": 10.88, "volume": 146062.0}, {"date": "2026-03-18", "close": 10.87, "volume": 178490.0}, {"date": "2026-03-19", "close": 10.83, "volume": 203177.0}, {"date": "2026-03-20", "close": 10.6, "volume": 209539.0}, {"date": "2026-03-23", "close": 10.66, "volume": 210504.0}, {"date": "2026-03-24", "close": 10.56, "volume": 514593.0}, {"date": "2026-03-25", "close": 10.62, "volume": 399883.0}, {"date": "2026-03-26", "close": 10.46, "volume": 235428.0}, {"date": "2026-03-27", "close": 10.45, "volume": 303159.0}, {"date": "2026-03-30", "close": 10.39, "volume": 605635.0}, {"date": "2026-03-31", "close": 10.51, "volume": 410567.0}, {"date": "2026-04-01", "close": 10.62, "volume": 318803.0}, {"date": "2026-04-02", "close": 10.66, "volume": 354310.0}, {"date": "2026-04-06", "close": 10.56, "volume": 411094.0}, {"date": "2026-04-07", "close": 10.71, "volume": 370563.0}, {"date": "2026-04-08", "close": 10.93, "volume": 405871.0}, {"date": "2026-04-09", "close": 11.04, "volume": 361269.0}, {"date": "2026-04-10", "close": 11.05, "volume": 327922.0}, {"date": "2026-04-13", "close": 11.09, "volume": 367810.0}, {"date": "2026-04-14", "close": 11.12, "volume": 594904.0}, {"date": "2026-04-15", "close": 11.04, "volume": 333039.0}, {"date": "2026-04-16", "close": 11.03, "volume": 220354.0}, {"date": "2026-04-17", "close": 11.05, "volume": 224674.0}, {"date": "2026-04-20", "close": 11.02, "volume": 166728.0}, {"date": "2026-04-21", "close": 10.96, "volume": 198396.0}, {"date": "2026-04-22", "close": 10.97, "volume": 365876.0}, {"date": "2026-04-23", "close": 10.9, "volume": 236150.0}, {"date": "2026-04-24", "close": 10.91, "volume": 320958.0}, {"date": "2026-04-27", "close": 10.9, "volume": 417835.0}, {"date": "2026-04-28", "close": 10.82, "volume": 446670.0}, {"date": "2026-04-29", "close": 10.76, "volume": 361653.0}, {"date": "2026-04-30", "close": 10.8, "volume": 590695.0}, {"date": "2026-05-01", "close": 10.8, "volume": 358330.0}, {"date": "2026-05-04", "close": 10.73, "volume": 456949.0}, {"date": "2026-05-05", "close": 10.91, "volume": 310222.0}, {"date": "2026-05-06", "close": 11.01, "volume": 431866.0}, {"date": "2026-05-07", "close": 11.02, "volume": 309852.0}, {"date": "2026-05-08", "close": 11.03, "volume": 127419.0}, {"date": "2026-05-11", "close": 11.03, "volume": 154118.0}, {"date": "2026-05-12", "close": 10.95, "volume": 206316.0}, {"date": "2026-05-13", "close": 10.9, "volume": 191429.0}, {"date": "2026-05-14", "close": 10.91, "volume": 135138.0}, {"date": "2026-05-15", "close": 10.76, "volume": 257577.0}, {"date": "2026-05-18", "close": 10.66, "volume": 276546.0}, {"date": "2026-05-19", "close": 10.59, "volume": 240119.0}, {"date": "2026-05-20", "close": 10.72, "volume": 258431.0}, {"date": "2026-05-21", "close": 10.68, "volume": 227033.0}, {"date": "2026-05-22", "close": 10.68, "volume": 228219.0}, {"date": "2026-05-26", "close": 10.84, "volume": 292581.0}, {"date": "2026-05-27", "close": 10.92, "volume": 364789.0}, {"date": "2026-05-28", "close": 10.95, "volume": 187042.0}, {"date": "2026-05-29", "close": 11.0, "volume": 217731.0}, {"date": "2026-06-01", "close": 10.93, "volume": 306728.0}, {"date": "2026-06-02", "close": 10.93, "volume": 460335.0}, {"date": "2026-06-03", "close": 10.91, "volume": 348041.0}, {"date": "2026-06-04", "close": 10.91, "volume": 320467.0}, {"date": "2026-06-05", "close": 10.83, "volume": 319466.0}, {"date": "2026-06-08", "close": 10.77, "volume": 312430.0}, {"date": "2026-06-09", "close": 10.95, "volume": 322094.0}, {"date": "2026-06-10", "close": 10.96, "volume": 393454.0}, {"date": "2026-06-11", "close": 10.99, "volume": 203720.0}, {"date": "2026-06-12", "close": 10.95, "volume": 112046.0}, {"date": "2026-06-15", "close": 10.91, "volume": 280253.0}, {"date": "2026-06-16", "close": 10.93, "volume": 219815.0}, {"date": "2026-06-17", "close": 10.9, "volume": 202752.0}, {"date": "2026-06-18", "close": 10.98, "volume": 253064.0}, {"date": "2026-06-22", "close": 10.93, "volume": 115464.0}, {"date": "2026-06-23", "close": 11.03, "volume": 219187.0}, {"date": "2026-06-24", "close": 11.02, "volume": 327768.0}, {"date": "2026-06-25", "close": 10.99, "volume": 313716.0}, {"date": "2026-06-26", "close": 11.06, "volume": 246252.0}, {"date": "2026-06-29", "close": 11.15, "volume": 330291.0}, {"date": "2026-06-30", "close": 11.11, "volume": 282420.0}, {"date": "2026-07-01", "close": 11.11, "volume": 349580.0}, {"date": "2026-07-02", "close": 11.12, "volume": 288401.0}, {"date": "2026-07-06", "close": 11.07, "volume": 319195.0}, {"date": "2026-07-07", "close": 10.96, "volume": 401677.0}, {"date": "2026-07-08", "close": 10.97, "volume": 371987.0}, {"date": "2026-07-09", "close": 11.02, "volume": 433539.0}, {"date": "2026-07-10", "close": 11.0, "volume": 225569.0}, {"date": "2026-07-13", "close": 10.99, "volume": 341535.0}, {"date": "2026-07-14", "close": 11.07, "volume": 294812.0}, {"date": "2026-07-15", "close": 11.0, "volume": 210142.0}, {"date": "2026-07-16", "close": 10.96, "volume": 210153.0}, {"date": "2026-07-17", "close": 10.91, "volume": 254060.0}, {"date": "2026-07-20", "close": 10.91, "volume": 111898.0}, {"date": "2026-07-21", "close": 10.86, "volume": 267675.0}, {"date": "2026-07-22", "close": 10.84, "volume": 326562.0}, {"date": "2026-07-23", "close": 10.75, "volume": 174873.0}, {"date": "2026-07-24", "close": 10.67, "volume": 260213.0}, {"date": "2026-07-27", "close": 10.72, "volume": 263212.0}, {"date": "2026-07-28", "close": 10.75, "volume": 236850.0}, {"date": "2026-07-29", "close": 10.76, "volume": 206084.0}, {"date": "2026-07-30", "close": 10.74, "volume": 247395.0}, {"date": "2026-07-31", "close": 10.66, "volume": 194664.0}, {"date": "2026-08-03", "close": 10.74, "volume": 365806.0}, {"date": "2026-08-04", "close": 10.77, "volume": 340116.0}, {"date": "2026-08-05", "close": 10.78, "volume": 292404.0}, {"date": "2026-08-06", "close": 10.77, "volume": 209803.0}, {"date": "2026-08-07", "close": 10.84, "volume": 367517.0}], "refreshing": true}