{"ticker": "MYN", "overview": {"cik": "882150", "ticker": "MYN", "name": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335666", "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": "0001410368-26-066782", "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/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000433", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-26-145015", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031766", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-087911", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC [MYN]", "accession": "0001193125-26-082767", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC [MYN]", "accession": "0001193125-26-082747", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-19", "title": "Form SCHEDULE 13D/A", "accession": "0002052595-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047026", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIYIELD NY QUALITY (MYN/BNY) - 425", "accession": "0001193125-26-043113", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIYIELD NY QUALITY (MYN/MHN) - 425", "accession": "0001193125-26-043111", "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": "0001410368-25-043367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000843", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-25-238665", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-25-238599", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014317", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC. MYN", "accession": "0001193125-25-231881", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-25-230028", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-24", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC. MYN", "accession": "0001193125-25-215822", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010122", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC [MYN]", "accession": "0001193125-25-200975", "price_sensitive": false}]}, "description": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC. trades as MYN on the NYSE and is registered in the United States. Privy Trades holds 23 insider filings for the company, from January 2008 to February 2026. Across those, 6 insiders disclosed 6 open-market purchases totalling $543.79K against 3 sales totalling $247.72M. The most recent filing on record is dated 14 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 543790.36, "sell_n": 3, "sell_sum": 247719530.0, "net": -247175739.64, "insiders": 6, "first_date": "2008-01-07", "last_date": "2026-02-27"}, "metrics": {"ticker": "MYN", "has_prices": true, "as_of": "2026-08-07", "last": 9.85, "prev_close": 9.76, "change": 0.08999999999999986, "change_pct": 0.009221311475409822, "session_volume": 225042.0, "vwap_5": 9.777075491798495, "vwap_20": 9.832037697042447, "vwap_60": 9.914448768289315, "vwap_250": 9.912763663310818, "high_52w": 10.2, "low_52w": 9.47, "avg_volume_20": 199100.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000433", "src": "13DG", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Blackrock Muniyield NEW YORK Quality FUND, Inc.", "who_key": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, 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 NEW YORK QUALITY FUND, INC. moves to a 8.67% passive stake in MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/0001072613-26-000433-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001193125-26-087911", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497564.53, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $498K of MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000119312526087911/0001193125-26-087911-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}, {"id": "0001193125-26-047026", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000119312526047026/0001193125-26-047026-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383988}, {"id": "0002052595-25-000021", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, 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 MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000205259525000021/0002052595-25-000021-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683508}, {"id": "0001654954-22-008717", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, 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": "Big holder trims $0 of MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000165495422008717/0001654954-22-008717-index.htm", "trade_date": "2022-06-22", "timestamp": "2022-06-22", "mins": 2296308}, {"id": "0001209191-19-005280", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 247700000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $247.7M off the table in MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119005280/0001209191-19-005280-index.htm", "trade_date": "2019-01-24", "timestamp": "2019-01-24", "mins": 4089108}, {"id": "0001209191-19-004060", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15222.000000000002, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MYN with $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119004060/0001209191-19-004060-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100628}, {"id": "0001209191-19-003885", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118.0, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119003885/0001209191-19-003885-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102068}, {"id": "0001209191-14-074384", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $20K of MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919114074384/0001209191-14-074384-index.htm", "trade_date": "2014-12-09", "timestamp": "2014-12-09", "mins": 6259188}, {"id": "0001209191-12-014833", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10147.83, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112014833/0001209191-12-014833-index.htm", "trade_date": "2012-03-01", "timestamp": "2012-03-01", "mins": 7717908}, {"id": "0001209191-12-003416", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1401.0, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112003416/0001209191-12-003416-index.htm", "trade_date": "2012-01-11", "timestamp": "2012-01-11", "mins": 7789908}, {"id": "0000932440-11-000690", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000093244011000690/0000932440-11-000690-index.htm", "trade_date": "2011-05-24", "timestamp": "2011-05-24", "mins": 8123988}, {"id": "0000932440-11-000688", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000093244011000688/0000932440-11-000688-index.htm", "trade_date": "2011-05-19", "timestamp": "2011-05-19", "mins": 8131188}, {"id": "0000932440-11-000677", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000093244011000677/0000932440-11-000677-index.htm", "trade_date": "2011-05-16", "timestamp": "2011-05-16", "mins": 8135508}, {"id": "0000932440-11-000623", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000093244011000623/0000932440-11-000623-index.htm", "trade_date": "2011-05-10", "timestamp": "2011-05-10", "mins": 8144148}, {"id": "0001005477-08-000153", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK INSURED FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19337.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000100547708000153/0001005477-08-000153-index.htm", "trade_date": "2008-01-07", "timestamp": "2008-01-07", "mins": 9899508}, {"id": "0001287695-05-000039", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Terry K. Glenn", "who_key": "GLENN TERRY K", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000128769505000039/0001287695-05-000039-index.htm", "trade_date": "2005-01-03", "timestamp": "2005-01-03", "mins": 11482068}, {"id": "0001287695-04-000725", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Allan J. Oster", "who_key": "Oster Allan J", "role": "Assist. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000128769504000725/0001287695-04-000725-index.htm", "trade_date": "2004-12-10", "timestamp": "2004-12-10", "mins": 11516628}, {"id": "0001287695-04-000625", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Charles Winters", "who_key": "WINTERS CHARLES", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000128769504000625/0001287695-04-000625-index.htm", "trade_date": "2004-11-15", "timestamp": "2004-11-15", "mins": 11552628}, {"id": "0001287695-04-000440", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Phillip Gillespie", "who_key": "GILLESPIE PHILLIP", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000128769504000440/0001287695-04-000440-index.htm", "trade_date": "2004-08-27", "timestamp": "2004-08-27", "mins": 11667828}, {"id": "0001287695-04-000113", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Brian Murdock", "who_key": "MURDOCK BRIAN", "role": "FVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000128769504000113/0001287695-04-000113-index.htm", "trade_date": "2004-04-30", "timestamp": "2004-04-30", "mins": 11839188}, {"id": "0001237841-04-000028", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Lawrence Haber", "who_key": "HABER LAWRENCE", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000123784104000028/0001237841-04-000028-index.htm", "trade_date": "2004-03-31", "timestamp": "2004-03-31", "mins": 11882388}, {"id": "0001081508-03-000002", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "MUNIYIELD NEW YORK INSURED FUND INC", "who": "Roberto Roffo", "who_key": "ROFFO ROBERTO", "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 MYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000108150803000002/0001081508-03-000002-index.htm", "trade_date": "2003-11-19", "timestamp": "2003-11-19", "mins": 12073908}], "recent_buys": [{"id": "0001193125-26-087911", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497564.53, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $498K of MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000119312526087911/0001193125-26-087911-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}, {"id": "0001209191-19-004060", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15222.000000000002, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MYN with $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119004060/0001209191-19-004060-index.htm", "trade_date": "2019-01-16", "timestamp": "2019-01-16", "mins": 4100628}, {"id": "0001209191-19-003885", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118.0, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119003885/0001209191-19-003885-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102068}, {"id": "0001209191-12-014833", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10147.83, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112014833/0001209191-12-014833-index.htm", "trade_date": "2012-03-01", "timestamp": "2012-03-01", "mins": 7717908}, {"id": "0001209191-12-003416", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1401.0, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112003416/0001209191-12-003416-index.htm", "trade_date": "2012-01-11", "timestamp": "2012-01-11", "mins": 7789908}, {"id": "0001005477-08-000153", "src": "INSIDERS", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK INSURED FUND, INC.", "who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19337.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000100547708000153/0001005477-08-000153-index.htm", "trade_date": "2008-01-07", "timestamp": "2008-01-07", "mins": 9899508}], "institutional": [{"id": "13DG-0001072613-26-000433", "src": "13DG", "ticker": "MYN", "cik": "882150", "company": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "who": "Blackrock Muniyield NEW YORK Quality FUND, Inc.", "who_key": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, 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 NEW YORK QUALITY FUND, INC. moves to a 8.67% passive stake in MYN", "source_url": "https://www.sec.gov/Archives/edgar/data/882150/0001072613-26-000433-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}], "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 New York Quality Fund, Inc.Common Stock", "new_value": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882150", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882150", "applied": 1, "detected_at": "2026-10-26T09:56:49.743070"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 247700000.0, "net": -247700000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247700000.0, "date": "2019-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119005280/0001209191-19-005280-index.htm"}], "latest": {"action": "SELL", "amount": 247700000.0, "date": "2019-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119005280/0001209191-19-005280-index.htm"}}, {"who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 497564.53, "sold": 0, "net": 497564.53, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 497564.53, "date": "2026-02-27", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000119312526087911/0001193125-26-087911-index.htm"}], "latest": {"action": "BUY", "amount": 497564.53, "date": "2026-02-27", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000119312526087911/0001193125-26-087911-index.htm"}}, {"who": "Henry Gabbay", "who_key": "GABBAY HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34677.0, "sold": 19530.0, "net": 15147.0, "trades": 4, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15222.000000000002, "date": "2019-01-16", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119004060/0001209191-19-004060-index.htm"}, {"action": "BUY", "amount": 118.0, "date": "2019-01-15", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119003885/0001209191-19-003885-index.htm"}, {"action": "SELL", "amount": 19530.0, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919114074384/0001209191-14-074384-index.htm"}, {"action": "BUY", "amount": 19337.0, "date": "2008-01-07", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000100547708000153/0001005477-08-000153-index.htm"}], "latest": {"action": "BUY", "amount": 15222.000000000002, "date": "2019-01-16", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919119004060/0001209191-19-004060-index.htm"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10147.83, "sold": 0, "net": 10147.83, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10147.83, "date": "2012-03-01", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112014833/0001209191-12-014833-index.htm"}], "latest": {"action": "BUY", "amount": 10147.83, "date": "2012-03-01", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112014833/0001209191-12-014833-index.htm"}}, {"who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1401.0, "sold": 0, "net": 1401.0, "trades": 1, "top_score": 19.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1401.0, "date": "2012-01-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112003416/0001209191-12-003416-index.htm"}], "latest": {"action": "BUY", "amount": 1401.0, "date": "2012-01-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000120919112003416/0001209191-12-003416-index.htm"}}, {"who": "TD Securities (USA) LLC", "who_key": "TD SECURITIES (USA) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000165495422008717/0001654954-22-008717-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882150/000165495422008717/0001654954-22-008717-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335666", "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": "0001410368-26-066782", "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/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000433", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-26-145015", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031766", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-087911", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC [MYN]", "accession": "0001193125-26-082767", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC [MYN]", "accession": "0001193125-26-082747", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-19", "title": "Form SCHEDULE 13D/A", "accession": "0002052595-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047026", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIYIELD NY QUALITY (MYN/BNY) - 425", "accession": "0001193125-26-043113", "price_sensitive": false}, {"form": "425", "date": "2026-02-10", "title": "BR MUNIYIELD NY QUALITY (MYN/MHN) - 425", "accession": "0001193125-26-043111", "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": "0001410368-25-043367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000843", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-25-238665", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-25-238599", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014317", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC. MYN", "accession": "0001193125-25-231881", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC.", "accession": "0001193125-25-230028", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-24", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC. MYN", "accession": "0001193125-25-215822", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010122", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIYIELD NEW YORK QUALITY FUND, INC [MYN]", "accession": "0001193125-25-200975", "price_sensitive": false}], "performance": {"ticker": "MYN", "has_prices": true, "summary": {"n": 6, "avg": -0.21807306201744592, "win_rate": 0.0, "best": -0.028599605522682536, "worst": -0.31597222222222227, "as_of": "2026-08-07"}, "buys": [{"who": "Fairbairn Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497564.53, "date": "2026-02-27", "score": 47.4, "ref_price": 10.14, "return": -0.028599605522682536}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15222.000000000002, "date": "2019-01-16", "score": 44.5, "ref_price": 11.81, "return": -0.16596104995766306}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118.0, "date": "2019-01-15", "score": 15.6, "ref_price": 11.81, "return": -0.16596104995766306}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10147.83, "date": "2012-03-01", "score": 27.6, "ref_price": 14.4, "return": -0.31597222222222227}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1401.0, "date": "2012-01-11", "score": 19.6, "ref_price": 14.4, "return": -0.31597222222222227}, {"who": "GABBAY HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19337.0, "date": "2008-01-07", "score": 33.0, "ref_price": 14.4, "return": -0.31597222222222227}]}, "price_series": [{"date": "2016-08-01", "close": 14.4, "volume": 41201.0}, {"date": "2016-08-02", "close": 14.32, "volume": 60538.0}, {"date": "2016-08-03", "close": 14.44, "volume": 41266.0}, {"date": "2016-08-04", "close": 14.42, "volume": 75371.0}, {"date": "2016-08-05", "close": 14.45, "volume": 35202.0}, {"date": "2016-08-08", "close": 14.47, "volume": 28561.0}, {"date": "2016-08-09", "close": 14.47, "volume": 30429.0}, {"date": "2016-08-10", "close": 14.49, "volume": 41891.0}, {"date": "2016-08-11", "close": 14.36, "volume": 49294.0}, {"date": "2016-08-12", "close": 14.43, "volume": 23496.0}, {"date": "2016-08-15", "close": 14.42, "volume": 24616.0}, {"date": "2016-08-16", "close": 14.32, "volume": 59205.0}, {"date": "2016-08-17", "close": 14.31, "volume": 44535.0}, {"date": "2016-08-18", "close": 14.34, "volume": 22647.0}, {"date": "2016-08-19", "close": 14.32, "volume": 49125.0}, {"date": "2016-08-22", "close": 14.3, "volume": 58675.0}, {"date": "2016-08-23", "close": 14.31, "volume": 36143.0}, {"date": "2016-08-24", "close": 14.33, "volume": 22483.0}, {"date": "2016-08-25", "close": 14.3, "volume": 18375.0}, {"date": "2016-08-26", "close": 14.28, "volume": 85905.0}, {"date": "2016-08-29", "close": 14.26, "volume": 23936.0}, {"date": "2016-08-30", "close": 14.28, "volume": 54607.0}, {"date": "2016-08-31", "close": 14.36, "volume": 103450.0}, {"date": "2016-09-01", "close": 14.48, "volume": 206318.0}, {"date": "2016-09-02", "close": 14.46, "volume": 100744.0}, {"date": "2016-09-06", "close": 14.49, "volume": 71694.0}, {"date": "2016-09-07", "close": 14.49, "volume": 112185.0}, {"date": "2016-09-08", "close": 14.53, "volume": 82702.0}, {"date": "2016-09-09", "close": 14.294, "volume": 164004.0}, {"date": "2016-09-12", "close": 14.25, "volume": 203198.0}, {"date": "2016-09-13", "close": 14.08, "volume": 61940.0}, {"date": "2016-09-14", "close": 14.09, "volume": 73015.0}, {"date": "2016-09-15", "close": 14.04, "volume": 116131.0}, {"date": "2016-09-16", "close": 14.04, "volume": 29209.0}, {"date": "2016-09-19", "close": 14.06, "volume": 76698.0}, {"date": "2016-09-20", "close": 14.04, "volume": 43971.0}, {"date": "2016-09-21", "close": 14.08, "volume": 71861.0}, {"date": "2016-09-22", "close": 14.19, "volume": 95521.0}, {"date": "2016-09-23", "close": 14.18, "volume": 47665.0}, {"date": "2016-09-26", "close": 14.2, "volume": 41255.0}, {"date": "2016-09-27", "close": 14.2, "volume": 72740.0}, {"date": "2016-09-28", "close": 14.25, "volume": 47969.0}, {"date": "2016-09-29", "close": 14.16, "volume": 32699.0}, {"date": "2016-09-30", "close": 14.12, "volume": 32858.0}, {"date": "2016-10-03", "close": 14.11, "volume": 34459.0}, {"date": "2016-10-04", "close": 14.05, "volume": 78180.0}, {"date": "2016-10-05", "close": 13.98, "volume": 105175.0}, {"date": "2016-10-06", "close": 13.92, "volume": 57923.0}, {"date": "2016-10-07", "close": 13.88, "volume": 59824.0}, {"date": "2016-10-10", "close": 13.81, "volume": 107125.0}, {"date": "2016-10-11", "close": 13.82, "volume": 89768.0}, {"date": "2016-10-12", "close": 13.67, "volume": 48707.0}, {"date": "2016-10-13", "close": 13.51, "volume": 233871.0}, {"date": "2016-10-14", "close": 13.48, "volume": 131030.0}, {"date": "2016-10-17", "close": 13.35, "volume": 153705.0}, {"date": "2016-10-18", "close": 13.41, "volume": 93019.0}, {"date": "2016-10-19", "close": 13.55, "volume": 87596.0}, {"date": "2016-10-20", "close": 13.59, "volume": 88456.0}, {"date": "2016-10-21", "close": 13.65, "volume": 106652.0}, {"date": "2016-10-24", "close": 13.63, "volume": 69010.0}, {"date": "2016-10-25", "close": 13.66, "volume": 52816.0}, {"date": "2016-10-26", "close": 13.54, "volume": 45978.0}, {"date": "2016-10-27", "close": 13.51, "volume": 136243.0}, {"date": "2016-10-28", "close": 13.44, "volume": 86265.0}, {"date": "2016-10-31", "close": 13.49, "volume": 98413.0}, {"date": "2016-11-01", "close": 13.47, "volume": 49007.0}, {"date": "2016-11-02", "close": 13.39, "volume": 101112.0}, {"date": "2016-11-03", "close": 13.43, "volume": 40723.0}, {"date": "2016-11-04", "close": 13.5, "volume": 66390.0}, {"date": "2016-11-07", "close": 13.66, "volume": 102432.0}, {"date": "2016-11-08", "close": 13.51, "volume": 53750.0}, {"date": "2016-11-09", "close": 13.31, "volume": 252813.0}, {"date": "2016-11-10", "close": 13.06, "volume": 237254.0}, {"date": "2016-11-11", "close": 13.06, "volume": 142150.0}, {"date": "2016-11-14", "close": 12.81, "volume": 266347.0}, {"date": "2016-11-15", "close": 12.87, "volume": 209201.0}, {"date": "2016-11-16", "close": 12.76, "volume": 233970.0}, {"date": "2016-11-17", "close": 12.59, "volume": 207306.0}, {"date": "2016-11-18", "close": 12.54, "volume": 105886.0}, {"date": "2016-11-21", "close": 12.8, "volume": 110337.0}, {"date": "2016-11-22", "close": 12.96, "volume": 82402.0}, {"date": "2016-11-23", "close": 12.8, "volume": 74806.0}, {"date": "2016-11-25", "close": 12.75, "volume": 36230.0}, {"date": "2016-11-28", "close": 12.76, "volume": 134381.0}, {"date": "2016-11-29", "close": 12.68, "volume": 248754.0}, {"date": "2016-11-30", "close": 12.66, "volume": 81306.0}, {"date": "2016-12-01", "close": 12.62, "volume": 111104.0}, {"date": "2016-12-02", "close": 12.58, "volume": 93843.0}, {"date": "2016-12-05", "close": 12.53, "volume": 84042.0}, {"date": "2016-12-06", "close": 12.71, "volume": 83846.0}, {"date": "2016-12-07", "close": 12.97, "volume": 137493.0}, {"date": "2016-12-08", "close": 12.76, "volume": 79498.0}, {"date": "2016-12-09", "close": 12.68, "volume": 134791.0}, {"date": "2016-12-12", "close": 12.7, "volume": 111475.0}, {"date": "2016-12-13", "close": 12.89, "volume": 194857.0}, {"date": "2016-12-14", "close": 12.83, "volume": 160728.0}, {"date": "2016-12-15", "close": 12.72, "volume": 159426.0}, {"date": "2016-12-16", "close": 12.69, "volume": 113023.0}, {"date": "2016-12-19", "close": 12.67, "volume": 177499.0}, {"date": "2016-12-20", "close": 12.69, "volume": 303062.0}, {"date": "2016-12-21", "close": 12.7, "volume": 122807.0}, {"date": "2016-12-22", "close": 12.75, "volume": 63033.0}, {"date": "2016-12-23", "close": 12.66, "volume": 293325.0}, {"date": "2016-12-27", "close": 12.67, "volume": 128651.0}, {"date": "2016-12-28", "close": 12.72, "volume": 195523.0}, {"date": "2016-12-29", "close": 12.74, "volume": 180351.0}, {"date": "2016-12-30", "close": 12.69, "volume": 110912.0}, {"date": "2017-01-03", "close": 12.73, "volume": 140545.0}, {"date": "2017-01-04", "close": 12.82, "volume": 128366.0}, {"date": "2017-01-05", "close": 12.86, "volume": 108794.0}, {"date": "2017-01-06", "close": 12.85, "volume": 76012.0}, {"date": "2017-01-09", "close": 12.9, "volume": 98422.0}, {"date": "2017-01-10", "close": 12.94, "volume": 61086.0}, {"date": "2017-01-11", "close": 12.8807, "volume": 38814.0}, {"date": "2017-01-12", "close": 12.95, "volume": 59644.0}, {"date": "2017-01-13", "close": 12.96, "volume": 63208.0}, {"date": "2017-01-17", "close": 12.98, "volume": 80689.0}, {"date": "2017-01-18", "close": 12.96, "volume": 40188.0}, {"date": "2017-01-19", "close": 12.88, "volume": 54370.0}, {"date": "2017-01-20", "close": 12.87, "volume": 66882.0}, {"date": "2017-01-23", "close": 12.92, "volume": 57790.0}, {"date": "2017-01-24", "close": 12.9, "volume": 45542.0}, {"date": "2017-01-25", "close": 12.84, "volume": 106250.0}, {"date": "2017-01-26", "close": 12.84, "volume": 103369.0}, {"date": "2017-01-27", "close": 12.85, "volume": 64601.0}, {"date": "2017-01-30", "close": 12.87, "volume": 67596.0}, {"date": "2017-01-31", "close": 12.95, "volume": 66019.0}, {"date": "2017-02-01", "close": 12.93, "volume": 58130.0}, {"date": "2017-02-02", "close": 12.9392, "volume": 87705.0}, {"date": "2017-02-03", "close": 12.95, "volume": 54905.0}, {"date": "2017-02-06", "close": 12.96, "volume": 57421.0}, {"date": "2017-02-07", "close": 13.0, "volume": 53982.0}, {"date": "2017-02-08", "close": 13.02, "volume": 52602.0}, {"date": "2017-02-09", "close": 12.97, "volume": 46524.0}, {"date": "2017-02-10", "close": 12.97, "volume": 38324.0}, {"date": "2017-02-13", "close": 12.92, "volume": 76309.0}, {"date": "2017-02-14", "close": 12.85, "volume": 59264.0}, {"date": "2017-02-15", "close": 12.81, "volume": 73530.0}, {"date": "2017-02-16", "close": 12.79, "volume": 38262.0}, {"date": "2017-02-17", "close": 12.84, "volume": 74617.0}, {"date": "2017-02-21", "close": 12.85, "volume": 76139.0}, {"date": "2017-02-22", "close": 12.91, "volume": 51131.0}, {"date": "2017-02-23", "close": 12.92, "volume": 30501.0}, {"date": "2017-02-24", "close": 12.96, "volume": 53955.0}, {"date": "2017-02-27", "close": 12.92, "volume": 74345.0}, {"date": "2017-02-28", "close": 12.98, "volume": 56270.0}, {"date": "2017-03-01", "close": 12.99, "volume": 125097.0}, {"date": "2017-03-02", "close": 12.95, "volume": 54677.0}, {"date": "2017-03-03", "close": 12.86, "volume": 49342.0}, {"date": "2017-03-06", "close": 12.84, "volume": 42618.0}, {"date": "2017-03-07", "close": 12.88, "volume": 64596.0}, {"date": "2017-03-08", "close": 12.83, "volume": 42097.0}, {"date": "2017-03-09", "close": 12.74, "volume": 72900.0}, {"date": "2017-03-10", "close": 12.72, "volume": 116864.0}, {"date": "2017-03-13", "close": 12.67, "volume": 59863.0}, {"date": "2017-03-14", "close": 12.6, "volume": 70688.0}, {"date": "2017-03-15", "close": 12.67, "volume": 97120.0}, {"date": "2017-03-16", "close": 12.65, "volume": 31537.0}, {"date": "2017-03-17", "close": 12.7, "volume": 48558.0}, {"date": "2017-03-20", "close": 12.79, "volume": 49577.0}, {"date": "2017-03-21", "close": 12.76, "volume": 76918.0}, {"date": "2017-03-22", "close": 12.85, "volume": 55777.0}, {"date": "2017-03-23", "close": 12.8, "volume": 36503.0}, {"date": "2017-03-24", "close": 12.84, "volume": 28667.0}, {"date": "2017-03-27", "close": 12.87, "volume": 43640.0}, {"date": "2017-03-28", "close": 12.86, "volume": 36568.0}, {"date": "2017-03-29", "close": 12.93, "volume": 25571.0}, {"date": "2017-03-30", "close": 12.9, "volume": 41762.0}, {"date": "2017-03-31", "close": 12.96, "volume": 30950.0}, {"date": "2017-04-03", "close": 12.98, "volume": 46971.0}, {"date": "2017-04-04", "close": 12.99, "volume": 21818.0}, {"date": "2017-04-05", "close": 12.97, "volume": 16157.0}, {"date": "2017-04-06", "close": 13.01, "volume": 52124.0}, {"date": "2017-04-07", "close": 13.04, "volume": 48852.0}, {"date": "2017-04-10", "close": 13.12, "volume": 34217.0}, {"date": "2017-04-11", "close": 13.08, "volume": 91977.0}, {"date": "2017-04-12", "close": 13.05, "volume": 61298.0}, {"date": "2017-04-13", "close": 13.09, "volume": 66810.0}, {"date": "2017-04-17", "close": 13.04, "volume": 27946.0}, {"date": "2017-04-18", "close": 13.08, "volume": 63389.0}, {"date": "2017-04-19", "close": 13.08, "volume": 19865.0}, {"date": "2017-04-20", "close": 13.04, "volume": 42009.0}, {"date": "2017-04-21", "close": 13.07, "volume": 40179.0}, {"date": "2017-04-24", "close": 12.99, "volume": 72034.0}, {"date": "2017-04-25", "close": 12.93, "volume": 67465.0}, {"date": "2017-04-26", "close": 12.99, "volume": 45523.0}, {"date": "2017-04-27", "close": 13.04, "volume": 53392.0}, {"date": "2017-04-28", "close": 13.05, "volume": 30560.0}, {"date": "2017-05-01", "close": 13.05, "volume": 58136.0}, {"date": "2017-05-02", "close": 13.05, "volume": 66087.0}, {"date": "2017-05-03", "close": 13.03, "volume": 68185.0}, {"date": "2017-05-04", "close": 13.04, "volume": 107779.0}, {"date": "2017-05-05", "close": 13.07, "volume": 57388.0}, {"date": "2017-05-08", "close": 13.03, "volume": 65201.0}, {"date": "2017-05-09", "close": 12.97, "volume": 64388.0}, {"date": "2017-05-10", "close": 12.92, "volume": 140125.0}, {"date": "2017-05-11", "close": 12.85, "volume": 141555.0}, {"date": "2017-05-12", "close": 13.0, "volume": 103029.0}, {"date": "2017-05-15", "close": 13.05, "volume": 70290.0}, {"date": "2017-05-16", "close": 13.03, "volume": 46191.0}, {"date": "2017-05-17", "close": 13.05, "volume": 67368.0}, {"date": "2017-05-18", "close": 12.96, "volume": 150375.0}, {"date": "2017-05-19", "close": 12.95, "volume": 47109.0}, {"date": "2017-05-22", "close": 13.01, "volume": 41566.0}, {"date": "2017-05-23", "close": 13.07, "volume": 43123.0}, {"date": "2017-05-24", "close": 13.06, "volume": 90135.0}, {"date": "2017-05-25", "close": 12.98, "volume": 100027.0}, {"date": "2017-05-26", "close": 13.05, "volume": 60207.0}, {"date": "2017-05-30", "close": 13.021, "volume": 27683.0}, {"date": "2017-05-31", "close": 13.14, "volume": 63092.0}, {"date": "2017-06-01", "close": 13.12, "volume": 56595.0}, {"date": "2017-06-02", "close": 13.09, "volume": 120143.0}, {"date": "2017-06-05", "close": 13.1, "volume": 24230.0}, {"date": "2017-06-06", "close": 13.15, "volume": 73933.0}, {"date": "2017-06-07", "close": 13.09, "volume": 77050.0}, {"date": "2017-06-08", "close": 13.09, "volume": 42733.0}, {"date": "2017-06-09", "close": 13.11, "volume": 39682.0}, {"date": "2017-06-12", "close": 13.06, "volume": 31067.0}, {"date": "2017-06-13", "close": 13.07, "volume": 58743.0}, {"date": "2017-06-14", "close": 13.1, "volume": 40158.0}, {"date": "2017-06-15", "close": 13.08, "volume": 39971.0}, {"date": "2017-06-16", "close": 13.14, "volume": 25731.0}, {"date": "2017-06-19", "close": 13.1159, "volume": 35763.0}, {"date": "2017-06-20", "close": 13.15, "volume": 34457.0}, {"date": "2017-06-21", "close": 13.13, "volume": 47646.0}, {"date": "2017-06-22", "close": 13.17, "volume": 34885.0}, {"date": "2017-06-23", "close": 13.19, "volume": 22250.0}, {"date": "2017-06-26", "close": 13.18, "volume": 31650.0}, {"date": "2017-06-27", "close": 13.15, "volume": 37637.0}, {"date": "2017-06-28", "close": 13.15, "volume": 28844.0}, {"date": "2017-06-29", "close": 13.05, "volume": 41015.0}, {"date": "2017-06-30", "close": 13.01, "volume": 85237.0}, {"date": "2017-07-03", "close": 13.11, "volume": 21863.0}, {"date": "2017-07-05", "close": 13.13, "volume": 152330.0}, {"date": "2017-07-06", "close": 13.03, "volume": 103047.0}, {"date": "2017-07-07", "close": 13.01, "volume": 67645.0}, {"date": "2017-07-10", "close": 13.05, "volume": 65688.0}, {"date": "2017-07-11", "close": 13.12, "volume": 35843.0}, {"date": "2017-07-12", "close": 13.13, "volume": 91794.0}, {"date": "2017-07-13", "close": 13.12, "volume": 56808.0}, {"date": "2017-07-14", "close": 13.13, "volume": 46926.0}, {"date": "2017-07-17", "close": 13.13, "volume": 40346.0}, {"date": "2017-07-18", "close": 13.2, "volume": 47076.0}, {"date": "2017-07-19", "close": 13.2, "volume": 46943.0}, {"date": "2017-07-20", "close": 13.2186, "volume": 58866.0}, {"date": "2017-07-21", "close": 13.18, "volume": 64674.0}, {"date": "2017-07-24", "close": 13.16, "volume": 28540.0}, {"date": "2017-07-25", "close": 13.11, "volume": 39178.0}, {"date": "2017-07-26", "close": 13.18, "volume": 36141.0}, {"date": "2017-07-27", "close": 13.17, "volume": 56113.0}, {"date": "2017-07-28", "close": 13.24, "volume": 46818.0}, {"date": "2017-07-31", "close": 13.27, "volume": 51484.0}, {"date": "2017-08-01", "close": 13.29, "volume": 45097.0}, {"date": "2017-08-02", "close": 13.32, "volume": 95247.0}, {"date": "2017-08-03", "close": 13.33, "volume": 66865.0}, {"date": "2017-08-04", "close": 13.29, "volume": 74911.0}, {"date": "2017-08-07", "close": 13.32, "volume": 13404.0}, {"date": "2017-08-08", "close": 13.29, "volume": 50140.0}, {"date": "2017-08-09", "close": 13.28, "volume": 56150.0}, {"date": "2017-08-10", "close": 13.24, "volume": 58350.0}, {"date": "2017-08-11", "close": 13.26, "volume": 142892.0}, {"date": "2017-08-14", "close": 13.19, "volume": 67513.0}, {"date": "2017-08-15", "close": 13.19, "volume": 39441.0}, {"date": "2017-08-16", "close": 13.21, "volume": 36413.0}, {"date": "2017-08-17", "close": 13.27, "volume": 66098.0}, {"date": "2017-08-18", "close": 13.21, "volume": 41861.0}, {"date": "2017-08-21", "close": 13.26, "volume": 59701.0}, {"date": "2017-08-22", "close": 13.24, "volume": 34746.0}, {"date": "2017-08-23", "close": 13.22, "volume": 60498.0}, {"date": "2017-08-24", "close": 13.19, "volume": 56322.0}, {"date": "2017-08-25", "close": 13.25, "volume": 50631.0}, {"date": "2017-08-28", "close": 13.3, "volume": 58192.0}, {"date": "2017-08-29", "close": 13.36, "volume": 90720.0}, {"date": "2017-08-30", "close": 13.29, "volume": 64042.0}, {"date": "2017-08-31", "close": 13.3, "volume": 35698.0}, {"date": "2017-09-01", "close": 13.32, "volume": 54305.0}, {"date": "2017-09-05", "close": 13.3193, "volume": 44750.0}, {"date": "2017-09-06", "close": 13.3, "volume": 57405.0}, {"date": "2017-09-07", "close": 13.37, "volume": 59403.0}, {"date": "2017-09-08", "close": 13.35, "volume": 65758.0}, {"date": "2017-09-11", "close": 13.33, "volume": 25929.0}, {"date": "2017-09-12", "close": 13.39, "volume": 62415.0}, {"date": "2017-09-13", "close": 13.39, "volume": 57733.0}, {"date": "2017-09-14", "close": 13.33, "volume": 64393.0}, {"date": "2017-09-15", "close": 13.331, "volume": 33518.0}, {"date": "2017-09-18", "close": 13.36, "volume": 57609.0}, {"date": "2017-09-19", "close": 13.33, "volume": 12069.0}, {"date": "2017-09-20", "close": 13.34, "volume": 26796.0}, {"date": "2017-09-21", "close": 13.22, "volume": 42185.0}, {"date": "2017-09-22", "close": 13.2, "volume": 72339.0}, {"date": "2017-09-25", "close": 13.23, "volume": 46574.0}, {"date": "2017-09-26", "close": 13.21, "volume": 36994.0}, {"date": "2017-09-27", "close": 13.13, "volume": 95249.0}, {"date": "2017-09-28", "close": 13.15, "volume": 57285.0}, {"date": "2017-09-29", "close": 13.19, "volume": 43781.0}, {"date": "2017-10-02", "close": 13.22, "volume": 30775.0}, {"date": "2017-10-03", "close": 13.22, "volume": 33819.0}, {"date": "2017-10-04", "close": 13.27, "volume": 55294.0}, {"date": "2017-10-05", "close": 13.27, "volume": 27175.0}, {"date": "2017-10-06", "close": 13.25, "volume": 59311.0}, {"date": "2017-10-09", "close": 13.26, "volume": 55180.0}, {"date": "2017-10-10", "close": 13.29, "volume": 19926.0}, {"date": "2017-10-11", "close": 13.28, "volume": 32703.0}, {"date": "2017-10-12", "close": 13.26, "volume": 49949.0}, {"date": "2017-10-13", "close": 13.23, "volume": 69767.0}, {"date": "2017-10-16", "close": 13.15, "volume": 105880.0}, {"date": "2017-10-17", "close": 13.19, "volume": 68637.0}, {"date": "2017-10-18", "close": 13.16, "volume": 52116.0}, {"date": "2017-10-19", "close": 13.15, "volume": 36780.0}, {"date": "2017-10-20", "close": 13.16, "volume": 33510.0}, {"date": "2017-10-23", "close": 13.16, "volume": 54839.0}, {"date": "2017-10-24", "close": 13.14, "volume": 45140.0}, {"date": "2017-10-25", "close": 13.1, "volume": 72809.0}, {"date": "2017-10-26", "close": 13.05, "volume": 61699.0}, {"date": "2017-10-27", "close": 12.99, "volume": 60194.0}, {"date": "2017-10-30", "close": 13.03, "volume": 39690.0}, {"date": "2017-10-31", "close": 12.99, "volume": 83268.0}, {"date": "2017-11-01", "close": 12.98, "volume": 70987.0}, {"date": "2017-11-02", "close": 12.98, "volume": 59709.0}, {"date": "2017-11-03", "close": 12.98, "volume": 69580.0}, {"date": "2017-11-06", "close": 13.0, "volume": 64138.0}, {"date": "2017-11-07", "close": 13.06, "volume": 75955.0}, {"date": "2017-11-08", "close": 13.03, "volume": 44578.0}, {"date": "2017-11-09", "close": 13.02, "volume": 48788.0}, {"date": "2017-11-10", "close": 12.95, "volume": 54999.0}, {"date": "2017-11-13", "close": 13.02, "volume": 43247.0}, {"date": "2017-11-14", "close": 13.04, "volume": 64979.0}, {"date": "2017-11-15", "close": 13.06, "volume": 93678.0}, {"date": "2017-11-16", "close": 13.1, "volume": 39241.0}, {"date": "2017-11-17", "close": 13.08, "volume": 62162.0}, {"date": "2017-11-20", "close": 12.98, "volume": 39463.0}, {"date": "2017-11-21", "close": 13.08, "volume": 22958.0}, {"date": "2017-11-22", "close": 12.99, "volume": 72247.0}, {"date": "2017-11-24", "close": 12.93, "volume": 36184.0}, {"date": "2017-11-27", "close": 12.97, "volume": 71067.0}, {"date": "2017-11-28", "close": 13.03, "volume": 51156.0}, {"date": "2017-11-29", "close": 12.95, "volume": 70100.0}, {"date": "2017-11-30", "close": 12.97, "volume": 42647.0}, {"date": "2017-12-01", "close": 13.0, "volume": 42947.0}, {"date": "2017-12-04", "close": 12.96, "volume": 86697.0}, {"date": "2017-12-05", "close": 13.08, "volume": 32235.0}, {"date": "2017-12-06", "close": 13.17, "volume": 63283.0}, {"date": "2017-12-07", "close": 13.11, "volume": 63098.0}, {"date": "2017-12-08", "close": 13.08, "volume": 58362.0}, {"date": "2017-12-11", "close": 12.98, "volume": 123596.0}, {"date": "2017-12-12", "close": 12.92, "volume": 87666.0}, {"date": "2017-12-13", "close": 12.95, "volume": 89907.0}, {"date": "2017-12-14", "close": 12.93, "volume": 99247.0}, {"date": "2017-12-15", "close": 12.9, "volume": 80603.0}, {"date": "2017-12-18", "close": 12.81, "volume": 136628.0}, {"date": "2017-12-19", "close": 12.81, "volume": 136081.0}, {"date": "2017-12-20", "close": 12.77, "volume": 126617.0}, {"date": "2017-12-21", "close": 12.8693, "volume": 152590.0}, {"date": "2017-12-22", "close": 12.79, "volume": 80879.0}, {"date": "2017-12-26", "close": 12.88, "volume": 129715.0}, {"date": "2017-12-27", "close": 12.86, "volume": 170023.0}, {"date": "2017-12-28", "close": 12.82, "volume": 114867.0}, {"date": "2017-12-29", "close": 12.92, "volume": 92603.0}, {"date": "2018-01-02", "close": 12.9, "volume": 53139.0}, {"date": "2018-01-03", "close": 12.89, "volume": 94019.0}, {"date": "2018-01-04", "close": 12.9, "volume": 45184.0}, {"date": "2018-01-05", "close": 12.93, "volume": 29448.0}, {"date": "2018-01-08", "close": 12.92, "volume": 29740.0}, {"date": "2018-01-09", "close": 12.88, "volume": 68403.0}, {"date": "2018-01-10", "close": 12.83, "volume": 32124.0}, {"date": "2018-01-11", "close": 12.83, "volume": 109388.0}, {"date": "2018-01-12", "close": 12.76, "volume": 88229.0}, {"date": "2018-01-16", "close": 12.75, "volume": 55801.0}, {"date": "2018-01-17", "close": 12.75, "volume": 79373.0}, {"date": "2018-01-18", "close": 12.74, "volume": 51168.0}, {"date": "2018-01-19", "close": 12.76, "volume": 67330.0}, {"date": "2018-01-22", "close": 12.755, "volume": 76777.0}, {"date": "2018-01-23", "close": 12.75, "volume": 53350.0}, {"date": "2018-01-24", "close": 12.71, "volume": 74322.0}, {"date": "2018-01-25", "close": 12.66, "volume": 72559.0}, {"date": "2018-01-26", "close": 12.62, "volume": 81353.0}, {"date": "2018-01-29", "close": 12.5, "volume": 115062.0}, {"date": "2018-01-30", "close": 12.46, "volume": 77507.0}, {"date": "2018-01-31", "close": 12.4, "volume": 64162.0}, {"date": "2018-02-01", "close": 12.4, "volume": 105882.0}, {"date": "2018-02-02", "close": 12.41, "volume": 104026.0}, {"date": "2018-02-05", "close": 12.3, "volume": 112601.0}, {"date": "2018-02-06", "close": 12.36, "volume": 76297.0}, {"date": "2018-02-07", "close": 12.41, "volume": 119391.0}, {"date": "2018-02-08", "close": 12.35, "volume": 52883.0}, {"date": "2018-02-09", "close": 12.3507, "volume": 140088.0}, {"date": "2018-02-12", "close": 12.35, "volume": 49239.0}, {"date": "2018-02-13", "close": 12.4, "volume": 40168.0}, {"date": "2018-02-14", "close": 12.36, "volume": 56485.0}, {"date": "2018-02-15", "close": 12.41, "volume": 84071.0}, {"date": "2018-02-16", "close": 12.4, "volume": 68346.0}, {"date": "2018-02-20", "close": 12.42, "volume": 107070.0}, {"date": "2018-02-21", "close": 12.38, "volume": 101727.0}, {"date": "2018-02-22", "close": 12.3, "volume": 110879.0}, {"date": "2018-02-23", "close": 12.3379, "volume": 101007.0}, {"date": "2018-02-26", "close": 12.32, "volume": 70728.0}, {"date": "2018-02-27", "close": 12.33, "volume": 65372.0}, {"date": "2018-02-28", "close": 12.33, "volume": 47964.0}, {"date": "2018-03-01", "close": 12.32, "volume": 42984.0}, {"date": "2018-03-02", "close": 12.29, "volume": 43974.0}, {"date": "2018-03-05", "close": 12.23, "volume": 81679.0}, {"date": "2018-03-06", "close": 12.33, "volume": 49267.0}, {"date": "2018-03-07", "close": 12.36, "volume": 48060.0}, {"date": "2018-03-08", "close": 12.26, "volume": 78208.0}, {"date": "2018-03-09", "close": 12.26, "volume": 57080.0}, {"date": "2018-03-12", "close": 12.28, "volume": 43919.0}, {"date": "2018-03-13", "close": 12.27, "volume": 69028.0}, {"date": "2018-03-14", "close": 12.23, "volume": 48550.0}, {"date": "2018-03-15", "close": 12.18, "volume": 33794.0}, {"date": "2018-03-16", "close": 12.15, "volume": 48946.0}, {"date": "2018-03-19", "close": 12.11, "volume": 65995.0}, {"date": "2018-03-20", "close": 12.05, "volume": 86455.0}, {"date": "2018-03-21", "close": 12.03, "volume": 110070.0}, {"date": "2018-03-22", "close": 12.07, "volume": 55353.0}, {"date": "2018-03-23", "close": 12.0, "volume": 50029.0}, {"date": "2018-03-26", "close": 12.1, "volume": 81837.0}, {"date": "2018-03-27", "close": 12.08, "volume": 57015.0}, {"date": "2018-03-28", "close": 12.03, "volume": 76674.0}, {"date": "2018-03-29", "close": 12.05, "volume": 61778.0}, {"date": "2018-04-02", "close": 12.04, "volume": 64046.0}, {"date": "2018-04-03", "close": 12.07, "volume": 32179.0}, {"date": "2018-04-04", "close": 12.07, "volume": 40672.0}, {"date": "2018-04-05", "close": 12.1, "volume": 46390.0}, {"date": "2018-04-06", "close": 12.17, "volume": 62551.0}, {"date": "2018-04-09", "close": 12.15, "volume": 48608.0}, {"date": "2018-04-10", "close": 12.12, "volume": 65211.0}, {"date": "2018-04-11", "close": 12.09, "volume": 82862.0}, {"date": "2018-04-12", "close": 12.02, "volume": 55247.0}, {"date": "2018-04-13", "close": 11.99, "volume": 45407.0}, {"date": "2018-04-16", "close": 11.99, "volume": 107875.0}, {"date": "2018-04-17", "close": 11.93, "volume": 181454.0}, {"date": "2018-04-18", "close": 11.89, "volume": 226351.0}, {"date": "2018-04-19", "close": 11.85, "volume": 90987.0}, {"date": "2018-04-20", "close": 11.87, "volume": 104388.0}, {"date": "2018-04-23", "close": 11.81, "volume": 100093.0}, {"date": "2018-04-24", "close": 11.87, "volume": 108023.0}, {"date": "2018-04-25", "close": 11.81, "volume": 90160.0}, {"date": "2018-04-26", "close": 11.85, "volume": 82028.0}, {"date": "2018-04-27", "close": 11.91, "volume": 67228.0}, {"date": "2018-04-30", "close": 11.89, "volume": 77331.0}, {"date": "2018-05-01", "close": 11.89, "volume": 85699.0}, {"date": "2018-05-02", "close": 11.93, "volume": 50056.0}, {"date": "2018-05-03", "close": 11.9008, "volume": 100844.0}, {"date": "2018-05-04", "close": 11.9, "volume": 72882.0}, {"date": "2018-05-07", "close": 11.94, "volume": 70952.0}, {"date": "2018-05-08", "close": 11.9, "volume": 112359.0}, {"date": "2018-05-09", "close": 11.9, "volume": 102506.0}, {"date": "2018-05-10", "close": 11.96, "volume": 66274.0}, {"date": "2018-05-11", "close": 11.97, "volume": 112083.0}, {"date": "2018-05-14", "close": 11.93, "volume": 113894.0}, {"date": "2018-05-15", "close": 11.91, "volume": 83224.0}, {"date": "2018-05-16", "close": 11.9, "volume": 92378.0}, {"date": "2018-05-17", "close": 11.85, "volume": 39706.0}, {"date": "2018-05-18", "close": 11.89, "volume": 78490.0}, {"date": "2018-05-21", "close": 11.89, "volume": 57167.0}, {"date": "2018-05-22", "close": 11.85, "volume": 75375.0}, {"date": "2018-05-23", "close": 11.92, "volume": 54132.0}, {"date": "2018-05-24", "close": 11.94, "volume": 67342.0}, {"date": "2018-05-25", "close": 11.94, "volume": 57538.0}, {"date": "2018-05-29", "close": 11.98, "volume": 64093.0}, {"date": "2018-05-30", "close": 12.0, "volume": 44044.0}, {"date": "2018-05-31", "close": 12.04, "volume": 62795.0}, {"date": "2018-06-01", "close": 12.03, "volume": 71594.0}, {"date": "2018-06-04", "close": 12.03, "volume": 66355.0}, {"date": "2018-06-05", "close": 12.05, "volume": 64981.0}, {"date": "2018-06-06", "close": 12.0, "volume": 71365.0}, {"date": "2018-06-07", "close": 12.05, "volume": 64669.0}, {"date": "2018-06-08", "close": 12.0, "volume": 58917.0}, {"date": "2018-06-11", "close": 12.0, "volume": 25329.0}, {"date": "2018-06-12", "close": 11.95, "volume": 112385.0}, {"date": "2018-06-13", "close": 11.97, "volume": 36855.0}, {"date": "2018-06-14", "close": 11.93, "volume": 107616.0}, {"date": "2018-06-15", "close": 11.9, "volume": 41034.0}, {"date": "2018-06-18", "close": 11.89, "volume": 56758.0}, {"date": "2018-06-19", "close": 11.92, "volume": 61477.0}, {"date": "2018-06-20", "close": 11.94, "volume": 57179.0}, {"date": "2018-06-21", "close": 11.94, "volume": 60424.0}, {"date": "2018-06-22", "close": 11.96, "volume": 39194.0}, {"date": "2018-06-25", "close": 11.94, "volume": 51241.0}, {"date": "2018-06-26", "close": 11.94, "volume": 60270.0}, {"date": "2018-06-27", "close": 11.97, "volume": 41766.0}, {"date": "2018-06-28", "close": 11.96, "volume": 28949.0}, {"date": "2018-06-29", "close": 12.0073, "volume": 53423.0}, {"date": "2018-07-02", "close": 12.03, "volume": 57143.0}, {"date": "2018-07-03", "close": 11.94, "volume": 83792.0}, {"date": "2018-07-05", "close": 11.97, "volume": 66623.0}, {"date": "2018-07-06", "close": 11.95, "volume": 127469.0}, {"date": "2018-07-09", "close": 11.89, "volume": 72565.0}, {"date": "2018-07-10", "close": 11.92, "volume": 64857.0}, {"date": "2018-07-11", "close": 11.92, "volume": 29825.0}, {"date": "2018-07-12", "close": 11.92, "volume": 31227.0}, {"date": "2018-07-13", "close": 11.9, "volume": 34224.0}, {"date": "2018-07-16", "close": 11.91, "volume": 78776.0}, {"date": "2018-07-17", "close": 11.95, "volume": 46964.0}, {"date": "2018-07-18", "close": 11.96, "volume": 63655.0}, {"date": "2018-07-19", "close": 11.99, "volume": 85255.0}, {"date": "2018-07-20", "close": 12.0, "volume": 28637.0}, {"date": "2018-07-23", "close": 11.98, "volume": 54205.0}, {"date": "2018-07-24", "close": 11.92, "volume": 56028.0}, {"date": "2018-07-25", "close": 11.98, "volume": 91894.0}, {"date": "2018-07-26", "close": 11.96, "volume": 58666.0}, {"date": "2018-07-27", "close": 11.97, "volume": 42632.0}, {"date": "2018-07-30", "close": 11.95, "volume": 63318.0}, {"date": "2018-07-31", "close": 11.89, "volume": 65087.0}, {"date": "2018-08-01", "close": 11.88, "volume": 64612.0}, {"date": "2018-08-02", "close": 11.9, "volume": 52006.0}, {"date": "2018-08-03", "close": 11.93, "volume": 44300.0}, {"date": "2018-08-06", "close": 11.93, "volume": 45374.0}, {"date": "2018-08-07", "close": 11.93, "volume": 164269.0}, {"date": "2018-08-08", "close": 11.94, "volume": 70652.0}, {"date": "2018-08-09", "close": 11.91, "volume": 43462.0}, {"date": "2018-08-10", "close": 11.93, "volume": 29849.0}, {"date": "2018-08-13", "close": 11.94, "volume": 40785.0}, {"date": "2018-08-14", "close": 11.9, "volume": 35587.0}, {"date": "2018-08-15", "close": 11.88, "volume": 39479.0}, {"date": "2018-08-16", "close": 11.89, "volume": 64177.0}, {"date": "2018-08-17", "close": 11.85, "volume": 82137.0}, {"date": "2018-08-20", "close": 11.88, "volume": 21256.0}, {"date": "2018-08-21", "close": 11.92, "volume": 91404.0}, {"date": "2018-08-22", "close": 11.92, "volume": 54078.0}, {"date": "2018-08-23", "close": 11.8695, "volume": 64089.0}, {"date": "2018-08-24", "close": 11.85, "volume": 62450.0}, {"date": "2018-08-27", "close": 11.93, "volume": 87251.0}, {"date": "2018-08-28", "close": 11.97, "volume": 77002.0}, {"date": "2018-08-29", "close": 11.93, "volume": 36159.0}, {"date": "2018-08-30", "close": 11.9077, "volume": 30720.0}, {"date": "2018-08-31", "close": 11.92, "volume": 21256.0}, {"date": "2018-09-04", "close": 11.8993, "volume": 117749.0}, {"date": "2018-09-05", "close": 11.93, "volume": 59163.0}, {"date": "2018-09-06", "close": 11.84, "volume": 108568.0}, {"date": "2018-09-07", "close": 11.84, "volume": 54478.0}, {"date": "2018-09-10", "close": 11.88, "volume": 41418.0}, {"date": "2018-09-11", "close": 11.81, "volume": 63268.0}, {"date": "2018-09-12", "close": 11.7699, "volume": 56050.0}, {"date": "2018-09-13", "close": 11.6801, "volume": 68334.0}, {"date": "2018-09-14", "close": 11.7, "volume": 72623.0}, {"date": "2018-09-17", "close": 11.69, "volume": 95009.0}, {"date": "2018-09-18", "close": 11.58, "volume": 161918.0}, {"date": "2018-09-19", "close": 11.57, "volume": 22371.0}, {"date": "2018-09-20", "close": 11.52, "volume": 99877.0}, {"date": "2018-09-21", "close": 11.46, "volume": 103813.0}, {"date": "2018-09-24", "close": 11.39, "volume": 144245.0}, {"date": "2018-09-25", "close": 11.33, "volume": 160515.0}, {"date": "2018-09-26", "close": 11.42, "volume": 124193.0}, {"date": "2018-09-27", "close": 11.52, "volume": 150471.0}, {"date": "2018-09-28", "close": 11.51, "volume": 124805.0}, {"date": "2018-10-01", "close": 11.49, "volume": 111809.0}, {"date": "2018-10-02", "close": 11.51, "volume": 130378.0}, {"date": "2018-10-03", "close": 11.5, "volume": 159619.0}, {"date": "2018-10-04", "close": 11.31, "volume": 107542.0}, {"date": "2018-10-05", "close": 11.27, "volume": 157047.0}, {"date": "2018-10-08", "close": 11.2, "volume": 122784.0}, {"date": "2018-10-09", "close": 11.26, "volume": 131554.0}, {"date": "2018-10-10", "close": 11.26, "volume": 121113.0}, {"date": "2018-10-11", "close": 11.33, "volume": 92762.0}, {"date": "2018-10-12", "close": 11.2, "volume": 77633.0}, {"date": "2018-10-15", "close": 11.12, "volume": 198235.0}, {"date": "2018-10-16", "close": 11.145, "volume": 184111.0}, {"date": "2018-10-17", "close": 11.1225, "volume": 138126.0}, {"date": "2018-10-18", "close": 11.18, "volume": 123691.0}, {"date": "2018-10-19", "close": 11.22, "volume": 84056.0}, {"date": "2018-10-22", "close": 11.32, "volume": 106119.0}, {"date": "2018-10-23", "close": 11.25, "volume": 153243.0}, {"date": "2018-10-24", "close": 11.32, "volume": 119021.0}, {"date": "2018-10-25", "close": 11.35, "volume": 159639.0}, {"date": "2018-10-26", "close": 11.27, "volume": 180283.0}, {"date": "2018-10-29", "close": 11.15, "volume": 268095.0}, {"date": "2018-10-30", "close": 11.16, "volume": 308037.0}, {"date": "2018-10-31", "close": 11.24, "volume": 140925.0}, {"date": "2018-11-01", "close": 11.26, "volume": 165794.0}, {"date": "2018-11-02", "close": 11.19, "volume": 379027.0}, {"date": "2018-11-05", "close": 11.31, "volume": 188690.0}, {"date": "2018-11-06", "close": 11.22, "volume": 127247.0}, {"date": "2018-11-07", "close": 11.3, "volume": 93736.0}, {"date": "2018-11-08", "close": 11.37, "volume": 191776.0}, {"date": "2018-11-09", "close": 11.39, "volume": 172341.0}, {"date": "2018-11-12", "close": 11.44, "volume": 74544.0}, {"date": "2018-11-13", "close": 11.46, "volume": 69576.0}, {"date": "2018-11-14", "close": 11.42, "volume": 65695.0}, {"date": "2018-11-15", "close": 11.35, "volume": 120780.0}, {"date": "2018-11-16", "close": 11.32, "volume": 75389.0}, {"date": "2018-11-19", "close": 11.32, "volume": 116601.0}, {"date": "2018-11-20", "close": 11.29, "volume": 68722.0}, {"date": "2018-11-21", "close": 11.29, "volume": 120565.0}, {"date": "2018-11-23", "close": 11.31, "volume": 31780.0}, {"date": "2018-11-26", "close": 11.28, "volume": 71773.0}, {"date": "2018-11-27", "close": 11.29, "volume": 89717.0}, {"date": "2018-11-28", "close": 11.32, "volume": 206341.0}, {"date": "2018-11-29", "close": 11.43, "volume": 171146.0}, {"date": "2018-11-30", "close": 11.48, "volume": 74867.0}, {"date": "2018-12-03", "close": 11.53, "volume": 179567.0}, {"date": "2018-12-04", "close": 11.57, "volume": 197447.0}, {"date": "2018-12-06", "close": 11.6, "volume": 271945.0}, {"date": "2018-12-07", "close": 11.61, "volume": 112974.0}, {"date": "2018-12-10", "close": 11.69, "volume": 97429.0}, {"date": "2018-12-11", "close": 11.59, "volume": 205704.0}, {"date": "2018-12-12", "close": 11.53, "volume": 221972.0}, {"date": "2018-12-13", "close": 11.45, "volume": 159600.0}, {"date": "2018-12-14", "close": 11.485, "volume": 259492.0}, {"date": "2018-12-17", "close": 11.34, "volume": 189300.0}, {"date": "2018-12-18", "close": 11.27, "volume": 262652.0}, {"date": "2018-12-19", "close": 11.36, "volume": 289243.0}, {"date": "2018-12-20", "close": 11.22, "volume": 285355.0}, {"date": "2018-12-21", "close": 11.3, "volume": 266045.0}, {"date": "2018-12-24", "close": 11.25, "volume": 146963.0}, {"date": "2018-12-26", "close": 11.29, "volume": 269785.0}, {"date": "2018-12-27", "close": 11.34, "volume": 171842.0}, {"date": "2018-12-28", "close": 11.45, "volume": 256255.0}, {"date": "2018-12-31", "close": 11.52, "volume": 296261.0}, {"date": "2019-01-02", "close": 11.63, "volume": 93306.0}, {"date": "2019-01-03", "close": 11.67, "volume": 150188.0}, {"date": "2019-01-04", "close": 11.67, "volume": 47096.0}, {"date": "2019-01-07", "close": 11.74, "volume": 50184.0}, {"date": "2019-01-08", "close": 11.7, "volume": 42230.0}, {"date": "2019-01-09", "close": 11.78, "volume": 188356.0}, {"date": "2019-01-10", "close": 11.8, "volume": 147624.0}, {"date": "2019-01-11", "close": 11.82, "volume": 66006.0}, {"date": "2019-01-14", "close": 11.8, "volume": 68855.0}, {"date": "2019-01-15", "close": 11.81, "volume": 26773.0}, {"date": "2019-01-16", "close": 11.81, "volume": 75266.0}, {"date": "2019-01-17", "close": 11.81, "volume": 97253.0}, {"date": "2019-01-18", "close": 11.81, "volume": 113459.0}, {"date": "2019-01-22", "close": 11.8, "volume": 36181.0}, {"date": "2019-01-23", "close": 11.79, "volume": 49815.0}, {"date": "2019-01-24", "close": 11.83, "volume": 118401.0}, {"date": "2019-01-25", "close": 11.82, "volume": 18275.0}, {"date": "2019-01-28", "close": 11.86, "volume": 110364.0}, {"date": "2019-01-29", "close": 11.85, "volume": 40827.0}, {"date": "2019-01-30", "close": 11.88, "volume": 63764.0}, {"date": "2019-01-31", "close": 11.93, "volume": 123347.0}, {"date": "2019-02-01", "close": 11.93, "volume": 65485.0}, {"date": "2019-02-04", "close": 11.91, "volume": 198889.0}, {"date": "2019-02-05", "close": 11.99, "volume": 77993.0}, {"date": "2019-02-06", "close": 11.96, "volume": 31610.0}, {"date": "2019-02-07", "close": 11.9872, "volume": 82474.0}, {"date": "2019-02-08", "close": 12.1, "volume": 105471.0}, {"date": "2019-02-11", "close": 12.24, "volume": 371189.0}, {"date": "2019-02-12", "close": 12.2058, "volume": 83950.0}, {"date": "2019-02-13", "close": 12.16, "volume": 75695.0}, {"date": "2019-02-14", "close": 12.105, "volume": 62813.0}, {"date": "2019-02-15", "close": 12.09, "volume": 30741.0}, {"date": "2019-02-19", "close": 12.11, "volume": 40217.0}, {"date": "2019-02-20", "close": 12.11, "volume": 58889.0}, {"date": "2019-02-21", "close": 12.08, "volume": 20712.0}, {"date": "2019-02-22", "close": 12.12, "volume": 65134.0}, {"date": "2019-02-25", "close": 12.08, "volume": 52735.0}, {"date": "2019-02-26", "close": 12.12, "volume": 63765.0}, {"date": "2019-02-27", "close": 12.17, "volume": 56641.0}, {"date": "2019-02-28", "close": 12.16, "volume": 38616.0}, {"date": "2019-03-01", "close": 12.2, "volume": 53208.0}, {"date": "2019-03-04", "close": 12.23, "volume": 55328.0}, {"date": "2019-03-05", "close": 12.18, "volume": 70519.0}, {"date": "2019-03-06", "close": 12.21, "volume": 77641.0}, {"date": "2019-03-07", "close": 12.21, "volume": 34815.0}, {"date": "2019-03-08", "close": 12.23, "volume": 23766.0}, {"date": "2019-03-11", "close": 12.21, "volume": 17454.0}, {"date": "2019-03-12", "close": 12.27, "volume": 104620.0}, {"date": "2019-03-13", "close": 12.27, "volume": 52626.0}, {"date": "2019-03-14", "close": 12.17, "volume": 35705.0}, {"date": "2019-03-15", "close": 12.15, "volume": 91369.0}, {"date": "2019-03-18", "close": 12.16, "volume": 48461.0}, {"date": "2019-03-19", "close": 12.17, "volume": 65630.0}, {"date": "2019-03-20", "close": 12.24, "volume": 70657.0}, {"date": "2019-03-21", "close": 12.25, "volume": 69047.0}, {"date": "2019-03-22", "close": 12.34, "volume": 50816.0}, {"date": "2019-03-25", "close": 12.32, "volume": 107283.0}, {"date": "2019-03-26", "close": 12.33, "volume": 23036.0}, {"date": "2019-03-27", "close": 12.32, "volume": 56942.0}, {"date": "2019-03-28", "close": 12.33, "volume": 113650.0}, {"date": "2019-03-29", "close": 12.31, "volume": 96046.0}, {"date": "2019-04-01", "close": 12.31, "volume": 61296.0}, {"date": "2019-04-02", "close": 12.35, "volume": 77255.0}, {"date": "2019-04-03", "close": 12.37, "volume": 47100.0}, {"date": "2019-04-04", "close": 12.37, "volume": 47983.0}, {"date": "2019-04-05", "close": 12.36, "volume": 31882.0}, {"date": "2019-04-08", "close": 12.4, "volume": 44654.0}, {"date": "2019-04-09", "close": 12.42, "volume": 54832.0}, {"date": "2019-04-10", "close": 12.41, "volume": 44516.0}, {"date": "2019-04-11", "close": 12.42, "volume": 56073.0}, {"date": "2019-04-12", "close": 12.34, "volume": 42250.0}, {"date": "2019-04-15", "close": 12.36, "volume": 46425.0}, {"date": "2019-04-16", "close": 12.29, "volume": 66092.0}, {"date": "2019-04-17", "close": 12.29, "volume": 28054.0}, {"date": "2019-04-18", "close": 12.31, "volume": 58866.0}, {"date": "2019-04-22", "close": 12.27, "volume": 48829.0}, {"date": "2019-04-23", "close": 12.27, "volume": 62727.0}, {"date": "2019-04-24", "close": 12.32, "volume": 117708.0}, {"date": "2019-04-25", "close": 12.32, "volume": 70996.0}, {"date": "2019-04-26", "close": 12.41, "volume": 74452.0}, {"date": "2019-04-29", "close": 12.48, "volume": 93769.0}, {"date": "2019-04-30", "close": 12.57, "volume": 109491.0}, {"date": "2019-05-01", "close": 12.62, "volume": 55374.0}, {"date": "2019-05-02", "close": 12.61, "volume": 80988.0}, {"date": "2019-05-03", "close": 12.65, "volume": 71021.0}, {"date": "2019-05-06", "close": 12.64, "volume": 83793.0}, {"date": "2019-05-07", "close": 12.72, "volume": 24697.0}, {"date": "2019-05-08", "close": 12.64, "volume": 72252.0}, {"date": "2019-05-09", "close": 12.66, "volume": 57379.0}, {"date": "2019-05-10", "close": 12.61, "volume": 55263.0}, {"date": "2019-05-13", "close": 12.61, "volume": 63613.0}, {"date": "2019-05-14", "close": 12.61, "volume": 95780.0}, {"date": "2019-05-15", "close": 12.63, "volume": 34294.0}, {"date": "2019-05-16", "close": 12.64, "volume": 36431.0}, {"date": "2019-05-17", "close": 12.75, "volume": 148482.0}, {"date": "2019-05-20", "close": 12.64, "volume": 60401.0}, {"date": "2019-05-21", "close": 12.66, "volume": 16948.0}, {"date": "2019-05-22", "close": 12.7, "volume": 37674.0}, {"date": "2019-05-23", "close": 12.68, "volume": 65681.0}, {"date": "2019-05-24", "close": 12.72, "volume": 47193.0}, {"date": "2019-05-28", "close": 12.65, "volume": 42698.0}, {"date": "2019-05-29", "close": 12.52, "volume": 199003.0}, {"date": "2019-05-30", "close": 12.64, "volume": 71721.0}, {"date": "2019-05-31", "close": 12.67, "volume": 57379.0}, {"date": "2019-06-03", "close": 12.66, "volume": 47643.0}, {"date": "2019-06-04", "close": 12.64, "volume": 48710.0}, {"date": "2019-06-05", "close": 12.62, "volume": 46624.0}, {"date": "2019-06-06", "close": 12.6, "volume": 68561.0}, {"date": "2019-06-07", "close": 12.7, "volume": 92544.0}, {"date": "2019-06-10", "close": 12.67, "volume": 89252.0}, {"date": "2019-06-11", "close": 12.66, "volume": 76548.0}, {"date": "2019-06-12", "close": 12.66, "volume": 74610.0}, {"date": "2019-06-13", "close": 12.67, "volume": 27511.0}, {"date": "2019-06-14", "close": 12.66, "volume": 59521.0}, {"date": "2019-06-17", "close": 12.7, "volume": 32778.0}, {"date": "2019-06-18", "close": 12.72, "volume": 60064.0}, {"date": "2019-06-19", "close": 12.74, "volume": 63634.0}, {"date": "2019-06-20", "close": 12.77, "volume": 112523.0}, {"date": "2019-06-21", "close": 12.68, "volume": 23684.0}, {"date": "2019-06-24", "close": 12.71, "volume": 52545.0}, {"date": "2019-06-25", "close": 12.63, "volume": 45291.0}, {"date": "2019-06-26", "close": 12.65, "volume": 57322.0}, {"date": "2019-06-27", "close": 12.72, "volume": 31157.0}, {"date": "2019-06-28", "close": 12.71, "volume": 42973.0}, {"date": "2019-07-01", "close": 12.73, "volume": 52675.0}, {"date": "2019-07-02", "close": 12.73, "volume": 54553.0}, {"date": "2019-07-03", "close": 12.71, "volume": 31330.0}, {"date": "2019-07-05", "close": 12.69, "volume": 25743.0}, {"date": "2019-07-08", "close": 12.72, "volume": 56690.0}, {"date": "2019-07-09", "close": 12.73, "volume": 69501.0}, {"date": "2019-07-10", "close": 12.81, "volume": 34465.0}, {"date": "2019-07-11", "close": 12.87, "volume": 90767.0}, {"date": "2019-07-12", "close": 12.86, "volume": 40419.0}, {"date": "2019-07-15", "close": 12.81, "volume": 37001.0}, {"date": "2019-07-16", "close": 12.84, "volume": 61305.0}, {"date": "2019-07-17", "close": 12.83, "volume": 23457.0}, {"date": "2019-07-18", "close": 12.87, "volume": 71304.0}, {"date": "2019-07-19", "close": 12.81, "volume": 28792.0}, {"date": "2019-07-22", "close": 12.86, "volume": 42482.0}, {"date": "2019-07-23", "close": 12.99, "volume": 67636.0}, {"date": "2019-07-24", "close": 13.06, "volume": 82937.0}, {"date": "2019-07-25", "close": 13.03, "volume": 26805.0}, {"date": "2019-07-26", "close": 13.09, "volume": 27076.0}, {"date": "2019-07-29", "close": 13.1, "volume": 27884.0}, {"date": "2019-07-30", "close": 13.12, "volume": 42380.0}, {"date": "2019-07-31", "close": 13.19, "volume": 69776.0}, {"date": "2019-08-01", "close": 13.24, "volume": 63831.0}, {"date": "2019-08-02", "close": 13.24, "volume": 107122.0}, {"date": "2019-08-05", "close": 13.22, "volume": 85922.0}, {"date": "2019-08-06", "close": 13.13, "volume": 76872.0}, {"date": "2019-08-07", "close": 13.13, "volume": 50353.0}, {"date": "2019-08-08", "close": 13.14, "volume": 65681.0}, {"date": "2019-08-09", "close": 13.13, "volume": 46462.0}, {"date": "2019-08-12", "close": 13.23, "volume": 69626.0}, {"date": "2019-08-13", "close": 13.2, "volume": 52078.0}, {"date": "2019-08-14", "close": 13.18, "volume": 88823.0}, {"date": "2019-08-15", "close": 13.19, "volume": 46356.0}, {"date": "2019-08-16", "close": 13.16, "volume": 37383.0}, {"date": "2019-08-19", "close": 13.11, "volume": 50809.0}, {"date": "2019-08-20", "close": 13.17, "volume": 60134.0}, {"date": "2019-08-21", "close": 13.13, "volume": 20931.0}, {"date": "2019-08-22", "close": 13.15, "volume": 38543.0}, {"date": "2019-08-23", "close": 13.14, "volume": 26073.0}, {"date": "2019-08-26", "close": 13.11, "volume": 56256.0}, {"date": "2019-08-27", "close": 13.14, "volume": 71159.0}, {"date": "2019-08-28", "close": 13.24, "volume": 70455.0}, {"date": "2019-08-29", "close": 13.185, "volume": 44403.0}, {"date": "2019-08-30", "close": 13.14, "volume": 46460.0}, {"date": "2019-09-03", "close": 13.16, "volume": 43377.0}, {"date": "2019-09-04", "close": 13.15, "volume": 98354.0}, {"date": "2019-09-05", "close": 13.08, "volume": 66096.0}, {"date": "2019-09-06", "close": 13.1, "volume": 42848.0}, {"date": "2019-09-09", "close": 13.08, "volume": 30534.0}, {"date": "2019-09-10", "close": 13.0, "volume": 42058.0}, {"date": "2019-09-11", "close": 13.01, "volume": 31332.0}, {"date": "2019-09-12", "close": 12.94, "volume": 73820.0}, {"date": "2019-09-13", "close": 12.7, "volume": 106792.0}, {"date": "2019-09-16", "close": 12.7, "volume": 58322.0}, {"date": "2019-09-17", "close": 12.76, "volume": 47940.0}, {"date": "2019-09-18", "close": 12.81, "volume": 92797.0}, {"date": "2019-09-19", "close": 12.9, "volume": 37579.0}, {"date": "2019-09-20", "close": 12.94, "volume": 13072.0}, {"date": "2019-09-23", "close": 12.95, "volume": 24882.0}, {"date": "2019-09-24", "close": 13.02, "volume": 44089.0}, {"date": "2019-09-25", "close": 12.98, "volume": 29289.0}, {"date": "2019-09-26", "close": 12.97, "volume": 28675.0}, {"date": "2019-09-27", "close": 13.0, "volume": 28108.0}, {"date": "2019-09-30", "close": 13.06, "volume": 14420.0}, {"date": "2019-10-01", "close": 13.05, "volume": 29546.0}, {"date": "2019-10-02", "close": 13.08, "volume": 35596.0}, {"date": "2019-10-03", "close": 13.09, "volume": 18318.0}, {"date": "2019-10-04", "close": 13.11, "volume": 24801.0}, {"date": "2019-10-07", "close": 13.02, "volume": 116336.0}, {"date": "2019-10-08", "close": 13.15, "volume": 40069.0}, {"date": "2019-10-09", "close": 13.1, "volume": 45826.0}, {"date": "2019-10-10", "close": 13.06, "volume": 25189.0}, {"date": "2019-10-11", "close": 12.99, "volume": 35088.0}, {"date": "2019-10-14", "close": 13.0, "volume": 9166.0}, {"date": "2019-10-15", "close": 12.97, "volume": 55295.0}, {"date": "2019-10-16", "close": 12.96, "volume": 32592.0}, {"date": "2019-10-17", "close": 12.91, "volume": 35024.0}, {"date": "2019-10-18", "close": 12.9, "volume": 16116.0}, {"date": "2019-10-21", "close": 12.82, "volume": 65414.0}, {"date": "2019-10-22", "close": 12.89, "volume": 41083.0}, {"date": "2019-10-23", "close": 12.87, "volume": 36308.0}, {"date": "2019-10-24", "close": 12.88, "volume": 52189.0}, {"date": "2019-10-25", "close": 12.79, "volume": 77580.0}, {"date": "2019-10-28", "close": 12.71, "volume": 69974.0}, {"date": "2019-10-29", "close": 12.745, "volume": 50968.0}, {"date": "2019-10-30", "close": 12.86, "volume": 90159.0}, {"date": "2019-10-31", "close": 12.92, "volume": 164324.0}, {"date": "2019-11-01", "close": 12.95, "volume": 78583.0}, {"date": "2019-11-04", "close": 12.87, "volume": 94115.0}, {"date": "2019-11-05", "close": 12.9, "volume": 82540.0}, {"date": "2019-11-06", "close": 12.95, "volume": 82211.0}, {"date": "2019-11-07", "close": 12.85, "volume": 51286.0}, {"date": "2019-11-08", "close": 12.86, "volume": 43464.0}, {"date": "2019-11-11", "close": 12.8598, "volume": 37204.0}, {"date": "2019-11-12", "close": 12.86, "volume": 57394.0}, {"date": "2019-11-13", "close": 12.87, "volume": 44863.0}, {"date": "2019-11-14", "close": 12.8407, "volume": 28694.0}, {"date": "2019-11-15", "close": 12.84, "volume": 37835.0}, {"date": "2019-11-18", "close": 12.8186, "volume": 32868.0}, {"date": "2019-11-19", "close": 12.9099, "volume": 122848.0}, {"date": "2019-11-20", "close": 13.01, "volume": 38602.0}, {"date": "2019-11-21", "close": 12.96, "volume": 14089.0}, {"date": "2019-11-22", "close": 12.98, "volume": 47075.0}, {"date": "2019-11-25", "close": 12.9465, "volume": 43390.0}, {"date": "2019-11-26", "close": 13.0, "volume": 28281.0}, {"date": "2019-11-27", "close": 13.07, "volume": 41667.0}, {"date": "2019-11-29", "close": 13.04, "volume": 15018.0}, {"date": "2019-12-02", "close": 13.03, "volume": 31615.0}, {"date": "2019-12-03", "close": 13.1, "volume": 29553.0}, {"date": "2019-12-04", "close": 13.09, "volume": 27729.0}, {"date": "2019-12-05", "close": 13.09, "volume": 44162.0}, {"date": "2019-12-06", "close": 13.09, "volume": 35913.0}, {"date": "2019-12-09", "close": 13.13, "volume": 53294.0}, {"date": "2019-12-10", "close": 13.16, "volume": 39382.0}, {"date": "2019-12-11", "close": 13.2, "volume": 25740.0}, {"date": "2019-12-12", "close": 13.08, "volume": 29427.0}, {"date": "2019-12-13", "close": 13.03, "volume": 37427.0}, {"date": "2019-12-16", "close": 12.97, "volume": 69304.0}, {"date": "2019-12-17", "close": 13.0293, "volume": 37073.0}, {"date": "2019-12-18", "close": 13.03, "volume": 29960.0}, {"date": "2019-12-19", "close": 13.01, "volume": 76935.0}, {"date": "2019-12-20", "close": 13.05, "volume": 50295.0}, {"date": "2019-12-23", "close": 12.95, "volume": 99321.0}, {"date": "2019-12-24", "close": 13.052, "volume": 24843.0}, {"date": "2019-12-26", "close": 13.0541, "volume": 62322.0}, {"date": "2019-12-27", "close": 13.09, "volume": 39208.0}, {"date": "2019-12-30", "close": 13.029, "volume": 85666.0}, {"date": "2019-12-31", "close": 13.09, "volume": 29527.0}, {"date": "2020-01-02", "close": 13.12, "volume": 43784.0}, {"date": "2020-01-03", "close": 13.18, "volume": 24511.0}, {"date": "2020-01-06", "close": 13.18, "volume": 51313.0}, {"date": "2020-01-07", "close": 13.2, "volume": 46190.0}, {"date": "2020-01-08", "close": 13.1622, "volume": 24927.0}, {"date": "2020-01-09", "close": 13.18, "volume": 55453.0}, {"date": "2020-01-10", "close": 13.171, "volume": 60324.0}, {"date": "2020-01-13", "close": 13.21, "volume": 38061.0}, {"date": "2020-01-14", "close": 13.17, "volume": 36708.0}, {"date": "2020-01-15", "close": 13.19, "volume": 61848.0}, {"date": "2020-01-16", "close": 13.2, "volume": 71791.0}, {"date": "2020-01-17", "close": 13.19, "volume": 44108.0}, {"date": "2020-01-21", "close": 13.25, "volume": 46314.0}, {"date": "2020-01-22", "close": 13.23, "volume": 104368.0}, {"date": "2020-01-23", "close": 13.27, "volume": 9800.0}, {"date": "2020-01-24", "close": 13.305, "volume": 23278.0}, {"date": "2020-01-27", "close": 13.3553, "volume": 64522.0}, {"date": "2020-01-28", "close": 13.33, "volume": 36676.0}, {"date": "2020-01-29", "close": 13.415, "volume": 41346.0}, {"date": "2020-01-30", "close": 13.4172, "volume": 41514.0}, {"date": "2020-01-31", "close": 13.41, "volume": 30317.0}, {"date": "2020-02-03", "close": 13.42, "volume": 39085.0}, {"date": "2020-02-04", "close": 13.38, "volume": 41226.0}, {"date": "2020-02-05", "close": 13.44, "volume": 47400.0}, {"date": "2020-02-06", "close": 13.45, "volume": 45883.0}, {"date": "2020-02-07", "close": 13.49, "volume": 58149.0}, {"date": "2020-02-10", "close": 13.57, "volume": 54539.0}, {"date": "2020-02-11", "close": 13.59, "volume": 45206.0}, {"date": "2020-02-12", "close": 13.6, "volume": 17956.0}, {"date": "2020-02-13", "close": 13.535, "volume": 53267.0}, {"date": "2020-02-14", "close": 13.53, "volume": 37351.0}, {"date": "2020-02-18", "close": 13.49, "volume": 25249.0}, {"date": "2020-02-19", "close": 13.54, "volume": 23180.0}, {"date": "2020-02-20", "close": 13.505, "volume": 49380.0}, {"date": "2020-02-21", "close": 13.47, "volume": 38007.0}, {"date": "2020-02-24", "close": 13.4552, "volume": 70491.0}, {"date": "2020-02-25", "close": 13.49, "volume": 43628.0}, {"date": "2020-02-26", "close": 13.389, "volume": 89389.0}, {"date": "2020-02-27", "close": 13.31, "volume": 60005.0}, {"date": "2020-02-28", "close": 13.24, "volume": 99925.0}, {"date": "2020-03-02", "close": 13.33, "volume": 82056.0}, {"date": "2020-03-03", "close": 13.39, "volume": 58116.0}, {"date": "2020-03-04", "close": 13.4001, "volume": 52658.0}, {"date": "2020-03-05", "close": 13.48, "volume": 45810.0}, {"date": "2020-03-06", "close": 13.5, "volume": 105970.0}, {"date": "2020-03-09", "close": 13.48, "volume": 86714.0}, {"date": "2020-03-10", "close": 13.2431, "volume": 90701.0}, {"date": "2020-03-11", "close": 12.75, "volume": 292897.0}, {"date": "2020-03-12", "close": 12.44, "volume": 302835.0}, {"date": "2020-03-13", "close": 12.335, "volume": 163805.0}, {"date": "2020-03-16", "close": 11.66, "volume": 235132.0}, {"date": "2020-03-17", "close": 11.83, "volume": 184911.0}, {"date": "2020-03-18", "close": 10.35, "volume": 484980.0}, {"date": "2020-03-19", "close": 10.76, "volume": 210243.0}, {"date": "2020-03-20", "close": 10.93, "volume": 362467.0}, {"date": "2020-03-23", "close": 10.31, "volume": 135014.0}, {"date": "2020-03-24", "close": 10.67, "volume": 330880.0}, {"date": "2020-03-25", "close": 11.57, "volume": 171174.0}, {"date": "2020-03-26", "close": 12.22, "volume": 98602.0}, {"date": "2020-03-27", "close": 12.25, "volume": 76318.0}, {"date": "2020-03-30", "close": 12.26, "volume": 55903.0}, {"date": "2020-03-31", "close": 12.23, "volume": 114564.0}, {"date": "2020-04-01", "close": 11.92, "volume": 89250.0}, {"date": "2020-04-02", "close": 11.73, "volume": 70311.0}, {"date": "2020-04-03", "close": 11.51, "volume": 64278.0}, {"date": "2020-04-06", "close": 11.65, "volume": 41658.0}, {"date": "2020-04-07", "close": 11.82, "volume": 44838.0}, {"date": "2020-04-08", "close": 12.22, "volume": 59025.0}, {"date": "2020-04-09", "close": 12.4, "volume": 67513.0}, {"date": "2020-04-13", "close": 12.17, "volume": 66292.0}, {"date": "2020-04-14", "close": 12.28, "volume": 38980.0}, {"date": "2020-04-15", "close": 12.45, "volume": 32342.0}, {"date": "2020-04-16", "close": 12.28, "volume": 57183.0}, {"date": "2020-04-17", "close": 12.2721, "volume": 26324.0}, {"date": "2020-04-20", "close": 12.2065, "volume": 79231.0}, {"date": "2020-04-21", "close": 12.08, "volume": 20659.0}, {"date": "2020-04-22", "close": 12.01, "volume": 53356.0}, {"date": "2020-04-23", "close": 11.84, "volume": 59051.0}, {"date": "2020-04-24", "close": 11.78, "volume": 58137.0}, {"date": "2020-04-27", "close": 11.65, "volume": 171806.0}, {"date": "2020-04-28", "close": 11.61, "volume": 167156.0}, {"date": "2020-04-29", "close": 11.77, "volume": 96509.0}, {"date": "2020-04-30", "close": 11.8, "volume": 17888.0}, {"date": "2020-05-01", "close": 11.92, "volume": 43436.0}, {"date": "2020-05-04", "close": 11.88, "volume": 77286.0}, {"date": "2020-05-05", "close": 11.95, "volume": 48632.0}, {"date": "2020-05-06", "close": 11.87, "volume": 139940.0}, {"date": "2020-05-07", "close": 11.97, "volume": 39490.0}, {"date": "2020-05-08", "close": 12.0, "volume": 57807.0}, {"date": "2020-05-11", "close": 12.02, "volume": 25354.0}, {"date": "2020-05-12", "close": 12.01, "volume": 20778.0}, {"date": "2020-05-13", "close": 12.02, "volume": 128271.0}, {"date": "2020-05-14", "close": 11.9, "volume": 37991.0}, {"date": "2020-05-15", "close": 11.92, "volume": 70393.0}, {"date": "2020-05-18", "close": 11.94, "volume": 15027.0}, {"date": "2020-05-19", "close": 11.99, "volume": 93496.0}, {"date": "2020-05-20", "close": 12.04, "volume": 27133.0}, {"date": "2020-05-21", "close": 12.08, "volume": 35940.0}, {"date": "2020-05-22", "close": 12.16, "volume": 31855.0}, {"date": "2020-05-26", "close": 12.28, "volume": 119379.0}, {"date": "2020-05-27", "close": 12.34, "volume": 26883.0}, {"date": "2020-05-28", "close": 12.34, "volume": 24275.0}, {"date": "2020-05-29", "close": 12.53, "volume": 12638.0}, {"date": "2020-06-01", "close": 12.47, "volume": 49772.0}, {"date": "2020-06-02", "close": 12.64, "volume": 47904.0}, {"date": "2020-06-03", "close": 12.57, "volume": 47330.0}, {"date": "2020-06-04", "close": 12.54, "volume": 45470.0}, {"date": "2020-06-05", "close": 12.49, "volume": 28697.0}, {"date": "2020-06-08", "close": 12.555, "volume": 36722.0}, {"date": "2020-06-09", "close": 12.54, "volume": 55235.0}, {"date": "2020-06-10", "close": 12.49, "volume": 46578.0}, {"date": "2020-06-11", "close": 12.36, "volume": 116845.0}, {"date": "2020-06-12", "close": 12.46, "volume": 38235.0}, {"date": "2020-06-15", "close": 12.47, "volume": 33557.0}, {"date": "2020-06-16", "close": 12.6, "volume": 40178.0}, {"date": "2020-06-17", "close": 12.48, "volume": 41369.0}, {"date": "2020-06-18", "close": 12.53, "volume": 40074.0}, {"date": "2020-06-19", "close": 12.58, "volume": 25537.0}, {"date": "2020-06-22", "close": 12.54, "volume": 8039.0}, {"date": "2020-06-23", "close": 12.6, "volume": 25358.0}, {"date": "2020-06-24", "close": 12.54, "volume": 27165.0}, {"date": "2020-06-25", "close": 12.63, "volume": 18609.0}, {"date": "2020-06-26", "close": 12.62, "volume": 20677.0}, {"date": "2020-06-29", "close": 12.5, "volume": 42153.0}, {"date": "2020-06-30", "close": 12.54, "volume": 33947.0}, {"date": "2020-07-01", "close": 12.59, "volume": 37831.0}, {"date": "2020-07-02", "close": 12.65, "volume": 43910.0}, {"date": "2020-07-06", "close": 12.66, "volume": 42944.0}, {"date": "2020-07-07", "close": 12.65, "volume": 41010.0}, {"date": "2020-07-08", "close": 12.67, "volume": 53305.0}, {"date": "2020-07-09", "close": 12.73, "volume": 62557.0}, {"date": "2020-07-10", "close": 12.8, "volume": 32148.0}, {"date": "2020-07-13", "close": 12.74, "volume": 55010.0}, {"date": "2020-07-14", "close": 12.65, "volume": 14910.0}, {"date": "2020-07-15", "close": 12.67, "volume": 40288.0}, {"date": "2020-07-16", "close": 12.67, "volume": 49061.0}, {"date": "2020-07-17", "close": 12.74, "volume": 55248.0}, {"date": "2020-07-20", "close": 12.76, "volume": 19996.0}, {"date": "2020-07-21", "close": 12.84, "volume": 78767.0}, {"date": "2020-07-22", "close": 12.86, "volume": 56359.0}, {"date": "2020-07-23", "close": 12.99, "volume": 47668.0}, {"date": "2020-07-24", "close": 12.97, "volume": 32232.0}, {"date": "2020-07-27", "close": 12.93, "volume": 76002.0}, {"date": "2020-07-28", "close": 13.07, "volume": 59414.0}, {"date": "2020-07-29", "close": 13.17, "volume": 87525.0}, {"date": "2020-07-30", "close": 13.21, "volume": 64748.0}, {"date": "2020-07-31", "close": 13.26, "volume": 39147.0}, {"date": "2020-08-03", "close": 13.32, "volume": 48150.0}, {"date": "2020-08-04", "close": 13.35, "volume": 89640.0}, {"date": "2020-08-05", "close": 13.35, "volume": 15253.0}, {"date": "2020-08-06", "close": 13.39, "volume": 52382.0}, {"date": "2020-08-07", "close": 13.41, "volume": 42353.0}, {"date": "2020-08-10", "close": 13.43, "volume": 38028.0}, {"date": "2020-08-11", "close": 13.45, "volume": 155654.0}, {"date": "2020-08-12", "close": 13.48, "volume": 40144.0}, {"date": "2020-08-13", "close": 13.419, "volume": 44591.0}, {"date": "2020-08-14", "close": 13.39, "volume": 25671.0}, {"date": "2020-08-17", "close": 13.39, "volume": 123393.0}, {"date": "2020-08-18", "close": 13.33, "volume": 95543.0}, {"date": "2020-08-19", "close": 13.32, "volume": 35411.0}, {"date": "2020-08-20", "close": 13.2, "volume": 41056.0}, {"date": "2020-08-21", "close": 13.19, "volume": 68727.0}, {"date": "2020-08-24", "close": 13.16, "volume": 28786.0}, {"date": "2020-08-25", "close": 13.16, "volume": 27847.0}, {"date": "2020-08-26", "close": 13.18, "volume": 49381.0}, {"date": "2020-08-27", "close": 13.06, "volume": 62784.0}, {"date": "2020-08-28", "close": 13.15, "volume": 47506.0}, {"date": "2020-08-31", "close": 13.16, "volume": 29537.0}, {"date": "2020-09-01", "close": 13.28, "volume": 46623.0}, {"date": "2020-09-02", "close": 13.28, "volume": 48317.0}, {"date": "2020-09-03", "close": 13.24, "volume": 45318.0}, {"date": "2020-09-04", "close": 13.12, "volume": 29635.0}, {"date": "2020-09-08", "close": 13.02, "volume": 34175.0}, {"date": "2020-09-09", "close": 13.05, "volume": 62123.0}, {"date": "2020-09-10", "close": 13.0601, "volume": 31999.0}, {"date": "2020-09-11", "close": 13.06, "volume": 44385.0}, {"date": "2020-09-14", "close": 13.01, "volume": 12505.0}, {"date": "2020-09-15", "close": 12.99, "volume": 14315.0}, {"date": "2020-09-16", "close": 13.02, "volume": 30411.0}, {"date": "2020-09-17", "close": 13.04, "volume": 12566.0}, {"date": "2020-09-18", "close": 13.02, "volume": 28595.0}, {"date": "2020-09-21", "close": 12.94, "volume": 52109.0}, {"date": "2020-09-22", "close": 12.81, "volume": 43226.0}, {"date": "2020-09-23", "close": 12.77, "volume": 60209.0}, {"date": "2020-09-24", "close": 12.75, "volume": 16423.0}, {"date": "2020-09-25", "close": 12.73, "volume": 20663.0}, {"date": "2020-09-28", "close": 12.75, "volume": 24323.0}, {"date": "2020-09-29", "close": 12.705, "volume": 80323.0}, {"date": "2020-09-30", "close": 12.7, "volume": 32827.0}, {"date": "2020-10-01", "close": 12.7, "volume": 73467.0}, {"date": "2020-10-02", "close": 12.76, "volume": 30852.0}, {"date": "2020-10-05", "close": 12.77, "volume": 30591.0}, {"date": "2020-10-06", "close": 12.76, "volume": 22903.0}, {"date": "2020-10-07", "close": 12.79, "volume": 21561.0}, {"date": "2020-10-08", "close": 12.86, "volume": 71777.0}, {"date": "2020-10-09", "close": 12.86, "volume": 21898.0}, {"date": "2020-10-12", "close": 12.81, "volume": 57255.0}, {"date": "2020-10-13", "close": 12.9, "volume": 36330.0}, {"date": "2020-10-14", "close": 12.705, "volume": 76340.0}, {"date": "2020-10-15", "close": 12.7, "volume": 35715.0}, {"date": "2020-10-16", "close": 12.5701, "volume": 30521.0}, {"date": "2020-10-19", "close": 12.62, "volume": 40113.0}, {"date": "2020-10-20", "close": 12.82, "volume": 45177.0}, {"date": "2020-10-21", "close": 12.77, "volume": 40067.0}, {"date": "2020-10-22", "close": 12.82, "volume": 42628.0}, {"date": "2020-10-23", "close": 12.67, "volume": 45755.0}, {"date": "2020-10-26", "close": 12.5601, "volume": 43973.0}, {"date": "2020-10-27", "close": 12.55, "volume": 24602.0}, {"date": "2020-10-28", "close": 12.51, "volume": 34471.0}, {"date": "2020-10-29", "close": 12.63, "volume": 77021.0}, {"date": "2020-10-30", "close": 12.64, "volume": 52041.0}, {"date": "2020-11-02", "close": 12.67, "volume": 32526.0}, {"date": "2020-11-03", "close": 12.83, "volume": 52093.0}, {"date": "2020-11-04", "close": 12.97, "volume": 63201.0}, {"date": "2020-11-05", "close": 13.05, "volume": 46546.0}, {"date": "2020-11-06", "close": 13.1, "volume": 66446.0}, {"date": "2020-11-09", "close": 13.15, "volume": 23351.0}, {"date": "2020-11-10", "close": 13.09, "volume": 29374.0}, {"date": "2020-11-11", "close": 13.02, "volume": 32294.0}, {"date": "2020-11-12", "close": 13.04, "volume": 42389.0}, {"date": "2020-11-13", "close": 13.0, "volume": 12779.0}, {"date": "2020-11-16", "close": 13.03, "volume": 31882.0}, {"date": "2020-11-17", "close": 12.99, "volume": 51252.0}, {"date": "2020-11-18", "close": 13.04, "volume": 47129.0}, {"date": "2020-11-19", "close": 13.04, "volume": 48006.0}, {"date": "2020-11-20", "close": 13.04, "volume": 27057.0}, {"date": "2020-11-23", "close": 13.02, "volume": 33740.0}, {"date": "2020-11-24", "close": 13.05, "volume": 42110.0}, {"date": "2020-11-25", "close": 13.06, "volume": 36762.0}, {"date": "2020-11-27", "close": 13.1, "volume": 11307.0}, {"date": "2020-11-30", "close": 13.09, "volume": 54942.0}, {"date": "2020-12-01", "close": 13.17, "volume": 62199.0}, {"date": "2020-12-02", "close": 13.17, "volume": 29707.0}, {"date": "2020-12-03", "close": 13.18, "volume": 31806.0}, {"date": "2020-12-04", "close": 13.17, "volume": 24145.0}, {"date": "2020-12-07", "close": 13.19, "volume": 44873.0}, {"date": "2020-12-08", "close": 13.23, "volume": 45550.0}, {"date": "2020-12-09", "close": 13.17, "volume": 68995.0}, {"date": "2020-12-10", "close": 13.22, "volume": 81706.0}, {"date": "2020-12-11", "close": 13.21, "volume": 31053.0}, {"date": "2020-12-14", "close": 13.12, "volume": 27478.0}, {"date": "2020-12-15", "close": 13.15, "volume": 42917.0}, {"date": "2020-12-16", "close": 13.1, "volume": 43842.0}, {"date": "2020-12-17", "close": 12.93, "volume": 71907.0}, {"date": "2020-12-18", "close": 13.07, "volume": 55957.0}, {"date": "2020-12-21", "close": 13.14, "volume": 83191.0}, {"date": "2020-12-22", "close": 13.07, "volume": 92239.0}, {"date": "2020-12-23", "close": 13.11, "volume": 57399.0}, {"date": "2020-12-24", "close": 13.1479, "volume": 31793.0}, {"date": "2020-12-28", "close": 13.09, "volume": 33448.0}, {"date": "2020-12-29", "close": 13.2, "volume": 52688.0}, {"date": "2020-12-30", "close": 13.21, "volume": 22999.0}, {"date": "2020-12-31", "close": 13.29, "volume": 75580.0}, {"date": "2021-01-04", "close": 13.29, "volume": 93117.0}, {"date": "2021-01-05", "close": 13.37, "volume": 56905.0}, {"date": "2021-01-06", "close": 13.35, "volume": 73924.0}, {"date": "2021-01-07", "close": 13.29, "volume": 94399.0}, {"date": "2021-01-08", "close": 13.25, "volume": 55298.0}, {"date": "2021-01-11", "close": 13.21, "volume": 38945.0}, {"date": "2021-01-12", "close": 13.17, "volume": 41480.0}, {"date": "2021-01-13", "close": 13.22, "volume": 112698.0}, {"date": "2021-01-14", "close": 13.2, "volume": 49981.0}, {"date": "2021-01-15", "close": 13.23, "volume": 17439.0}, {"date": "2021-01-19", "close": 13.21, "volume": 56605.0}, {"date": "2021-01-20", "close": 13.19, "volume": 49893.0}, {"date": "2021-01-21", "close": 13.28, "volume": 54170.0}, {"date": "2021-01-22", "close": 13.34, "volume": 36097.0}, {"date": "2021-01-25", "close": 13.36, "volume": 42149.0}, {"date": "2021-01-26", "close": 13.37, "volume": 41272.0}, {"date": "2021-01-27", "close": 13.3, "volume": 41029.0}, {"date": "2021-01-28", "close": 13.36, "volume": 41701.0}, {"date": "2021-01-29", "close": 13.38, "volume": 30980.0}, {"date": "2021-02-01", "close": 13.47, "volume": 95315.0}, {"date": "2021-02-02", "close": 13.41, "volume": 67859.0}, {"date": "2021-02-03", "close": 13.42, "volume": 31091.0}, {"date": "2021-02-04", "close": 13.42, "volume": 58177.0}, {"date": "2021-02-05", "close": 13.51, "volume": 88664.0}, {"date": "2021-02-08", "close": 13.49, "volume": 84629.0}, {"date": "2021-02-09", "close": 13.41, "volume": 76430.0}, {"date": "2021-02-10", "close": 13.47, "volume": 90971.0}, {"date": "2021-02-11", "close": 13.5, "volume": 79417.0}, {"date": "2021-02-12", "close": 13.4, "volume": 50195.0}, {"date": "2021-02-16", "close": 13.37, "volume": 187826.0}, {"date": "2021-02-17", "close": 13.33, "volume": 42681.0}, {"date": "2021-02-18", "close": 13.26, "volume": 73065.0}, {"date": "2021-02-19", "close": 13.26, "volume": 55281.0}, {"date": "2021-02-22", "close": 13.15, "volume": 88170.0}, {"date": "2021-02-23", "close": 13.23, "volume": 117918.0}, {"date": "2021-02-24", "close": 13.4, "volume": 145803.0}, {"date": "2021-02-25", "close": 13.26, "volume": 153537.0}, {"date": "2021-02-26", "close": 13.26, "volume": 65386.0}, {"date": "2021-03-01", "close": 13.29, "volume": 74389.0}, {"date": "2021-03-02", "close": 13.29, "volume": 74199.0}, {"date": "2021-03-03", "close": 13.29, "volume": 69635.0}, {"date": "2021-03-04", "close": 13.22, "volume": 57042.0}, {"date": "2021-03-05", "close": 13.27, "volume": 62326.0}, {"date": "2021-03-08", "close": 13.3, "volume": 46447.0}, {"date": "2021-03-09", "close": 13.3, "volume": 102097.0}, {"date": "2021-03-10", "close": 13.35, "volume": 124608.0}, {"date": "2021-03-11", "close": 13.41, "volume": 37865.0}, {"date": "2021-03-12", "close": 13.36, "volume": 37062.0}, {"date": "2021-03-15", "close": 13.35, "volume": 112827.0}, {"date": "2021-03-16", "close": 13.34, "volume": 150002.0}, {"date": "2021-03-17", "close": 13.32, "volume": 61404.0}, {"date": "2021-03-18", "close": 13.16, "volume": 87205.0}, {"date": "2021-03-19", "close": 13.19, "volume": 60676.0}, {"date": "2021-03-22", "close": 13.27, "volume": 34728.0}, {"date": "2021-03-23", "close": 13.25, "volume": 93997.0}, {"date": "2021-03-24", "close": 13.28, "volume": 140990.0}, {"date": "2021-03-25", "close": 13.35, "volume": 26142.0}, {"date": "2021-03-26", "close": 13.38, "volume": 53762.0}, {"date": "2021-03-29", "close": 13.32, "volume": 151220.0}, {"date": "2021-03-30", "close": 13.41, "volume": 128063.0}, {"date": "2021-03-31", "close": 13.45, "volume": 129335.0}, {"date": "2021-04-01", "close": 13.48, "volume": 106733.0}, {"date": "2021-04-05", "close": 13.46, "volume": 61252.0}, {"date": "2021-04-06", "close": 13.55, "volume": 42256.0}, {"date": "2021-04-07", "close": 13.57, "volume": 162219.0}, {"date": "2021-04-08", "close": 13.59, "volume": 31623.0}, {"date": "2021-04-09", "close": 13.6, "volume": 43666.0}, {"date": "2021-04-12", "close": 13.6, "volume": 81567.0}, {"date": "2021-04-13", "close": 13.61, "volume": 61727.0}, {"date": "2021-04-14", "close": 13.68, "volume": 31671.0}, {"date": "2021-04-15", "close": 13.72, "volume": 59053.0}, {"date": "2021-04-16", "close": 13.7, "volume": 102702.0}, {"date": "2021-04-19", "close": 13.72, "volume": 39412.0}, {"date": "2021-04-20", "close": 13.74, "volume": 31491.0}, {"date": "2021-04-21", "close": 13.71, "volume": 65503.0}, {"date": "2021-04-22", "close": 13.72, "volume": 36727.0}, {"date": "2021-04-23", "close": 13.7, "volume": 49196.0}, {"date": "2021-04-26", "close": 13.7192, "volume": 23978.0}, {"date": "2021-04-27", "close": 13.72, "volume": 36855.0}, {"date": "2021-04-28", "close": 13.71, "volume": 18207.0}, {"date": "2021-04-29", "close": 13.71, "volume": 56555.0}, {"date": "2021-04-30", "close": 13.81, "volume": 73137.0}, {"date": "2021-05-03", "close": 13.74, "volume": 89124.0}, {"date": "2021-05-04", "close": 13.8, "volume": 142636.0}, {"date": "2021-05-05", "close": 13.85, "volume": 137596.0}, {"date": "2021-05-06", "close": 13.9, "volume": 83349.0}, {"date": "2021-05-07", "close": 13.95, "volume": 69883.0}, {"date": "2021-05-10", "close": 13.96, "volume": 77305.0}, {"date": "2021-05-11", "close": 13.82, "volume": 50058.0}, {"date": "2021-05-12", "close": 13.68, "volume": 67917.0}, {"date": "2021-05-13", "close": 13.76, "volume": 54472.0}, {"date": "2021-05-14", "close": 13.82, "volume": 86368.0}, {"date": "2021-05-17", "close": 13.86, "volume": 25554.0}, {"date": "2021-05-18", "close": 13.85, "volume": 44691.0}, {"date": "2021-05-19", "close": 13.82, "volume": 83724.0}, {"date": "2021-05-20", "close": 13.81, "volume": 86024.0}, {"date": "2021-05-21", "close": 13.87, "volume": 33038.0}, {"date": "2021-05-24", "close": 13.83, "volume": 39685.0}, {"date": "2021-05-25", "close": 13.9, "volume": 20726.0}, {"date": "2021-05-26", "close": 13.98, "volume": 88319.0}, {"date": "2021-05-27", "close": 13.94, "volume": 106574.0}, {"date": "2021-05-28", "close": 13.96, "volume": 53349.0}, {"date": "2021-06-01", "close": 13.96, "volume": 77518.0}, {"date": "2021-06-02", "close": 13.97, "volume": 82210.0}, {"date": "2021-06-03", "close": 13.98, "volume": 63002.0}, {"date": "2021-06-04", "close": 14.0, "volume": 64094.0}, {"date": "2021-06-07", "close": 14.0, "volume": 39770.0}, {"date": "2021-06-08", "close": 14.04, "volume": 84723.0}, {"date": "2021-06-09", "close": 13.98, "volume": 59624.0}, {"date": "2021-06-10", "close": 14.06, "volume": 64714.0}, {"date": "2021-06-11", "close": 14.04, "volume": 24933.0}, {"date": "2021-06-14", "close": 14.0, "volume": 44380.0}, {"date": "2021-06-15", "close": 14.03, "volume": 42657.0}, {"date": "2021-06-16", "close": 13.98, "volume": 59826.0}, {"date": "2021-06-17", "close": 14.02, "volume": 53413.0}, {"date": "2021-06-18", "close": 14.01, "volume": 61648.0}, {"date": "2021-06-21", "close": 14.01, "volume": 27258.0}, {"date": "2021-06-22", "close": 14.01, "volume": 86259.0}, {"date": "2021-06-23", "close": 14.03, "volume": 50654.0}, {"date": "2021-06-24", "close": 14.01, "volume": 37415.0}, {"date": "2021-06-25", "close": 14.03, "volume": 50931.0}, {"date": "2021-06-28", "close": 14.02, "volume": 55007.0}, {"date": "2021-06-29", "close": 14.05, "volume": 40333.0}, {"date": "2021-06-30", "close": 14.06, "volume": 34316.0}, {"date": "2021-07-01", "close": 14.11, "volume": 77276.0}, {"date": "2021-07-02", "close": 14.2, "volume": 45845.0}, {"date": "2021-07-06", "close": 14.28, "volume": 68281.0}, {"date": "2021-07-07", "close": 14.28, "volume": 78082.0}, {"date": "2021-07-08", "close": 14.3, "volume": 45509.0}, {"date": "2021-07-09", "close": 14.28, "volume": 38026.0}, {"date": "2021-07-12", "close": 14.4, "volume": 92758.0}, {"date": "2021-07-13", "close": 14.67, "volume": 53993.0}, {"date": "2021-07-14", "close": 14.59, "volume": 35622.0}, {"date": "2021-07-15", "close": 14.39, "volume": 59469.0}, {"date": "2021-07-16", "close": 14.38, "volume": 31468.0}, {"date": "2021-07-19", "close": 14.37, "volume": 75067.0}, {"date": "2021-07-20", "close": 14.3, "volume": 28571.0}, {"date": "2021-07-21", "close": 14.4, "volume": 30312.0}, {"date": "2021-07-22", "close": 14.32, "volume": 64077.0}, {"date": "2021-07-23", "close": 14.36, "volume": 68589.0}, {"date": "2021-07-26", "close": 14.4, "volume": 39921.0}, {"date": "2021-07-27", "close": 14.37, "volume": 61827.0}, {"date": "2021-07-28", "close": 14.46, "volume": 114153.0}, {"date": "2021-07-29", "close": 14.51, "volume": 33292.0}, {"date": "2021-07-30", "close": 14.56, "volume": 144674.0}, {"date": "2021-08-02", "close": 14.59, "volume": 47937.0}, {"date": "2021-08-03", "close": 14.56, "volume": 55657.0}, {"date": "2021-08-04", "close": 14.51, "volume": 43626.0}, {"date": "2021-08-05", "close": 14.46, "volume": 40602.0}, {"date": "2021-08-06", "close": 14.43, "volume": 31633.0}, {"date": "2021-08-09", "close": 14.4, "volume": 53471.0}, {"date": "2021-08-10", "close": 14.39, "volume": 47963.0}, {"date": "2021-08-11", "close": 14.43, "volume": 120549.0}, {"date": "2021-08-12", "close": 14.41, "volume": 62507.0}, {"date": "2021-08-13", "close": 14.39, "volume": 123498.0}, {"date": "2021-08-16", "close": 14.42, "volume": 36595.0}, {"date": "2021-08-17", "close": 14.39, "volume": 16101.0}, {"date": "2021-08-18", "close": 14.38, "volume": 47352.0}, {"date": "2021-08-19", "close": 14.36, "volume": 19011.0}, {"date": "2021-08-20", "close": 14.38, "volume": 15774.0}, {"date": "2021-08-23", "close": 14.37, "volume": 36693.0}, {"date": "2021-08-24", "close": 14.3, "volume": 68241.0}, {"date": "2021-08-25", "close": 14.28, "volume": 20474.0}, {"date": "2021-08-26", "close": 14.38, "volume": 24711.0}, {"date": "2021-08-27", "close": 14.35, "volume": 25465.0}, {"date": "2021-08-30", "close": 14.36, "volume": 30117.0}, {"date": "2021-08-31", "close": 14.35, "volume": 25474.0}, {"date": "2021-09-01", "close": 14.38, "volume": 46464.0}, {"date": "2021-09-02", "close": 14.32, "volume": 56444.0}, {"date": "2021-09-03", "close": 14.27, "volume": 40862.0}, {"date": "2021-09-07", "close": 14.19, "volume": 45450.0}, {"date": "2021-09-08", "close": 14.22, "volume": 31202.0}, {"date": "2021-09-09", "close": 14.25, "volume": 56953.0}, {"date": "2021-09-10", "close": 14.25, "volume": 56066.0}, {"date": "2021-09-13", "close": 14.33, "volume": 45484.0}, {"date": "2021-09-14", "close": 14.4, "volume": 61315.0}, {"date": "2021-09-15", "close": 14.47, "volume": 56866.0}, {"date": "2021-09-16", "close": 14.46, "volume": 58820.0}, {"date": "2021-09-17", "close": 14.38, "volume": 22613.0}, {"date": "2021-09-20", "close": 14.28, "volume": 23437.0}, {"date": "2021-09-21", "close": 14.3, "volume": 17605.0}, {"date": "2021-09-22", "close": 14.36, "volume": 19909.0}, {"date": "2021-09-23", "close": 14.33, "volume": 31391.0}, {"date": "2021-09-24", "close": 14.36, "volume": 26252.0}, {"date": "2021-09-27", "close": 14.27, "volume": 51089.0}, {"date": "2021-09-28", "close": 13.92, "volume": 144027.0}, {"date": "2021-09-29", "close": 13.81, "volume": 90509.0}, {"date": "2021-09-30", "close": 13.79, "volume": 84902.0}, {"date": "2021-10-01", "close": 13.8, "volume": 38645.0}, {"date": "2021-10-04", "close": 13.78, "volume": 86543.0}, {"date": "2021-10-05", "close": 13.78, "volume": 28648.0}, {"date": "2021-10-06", "close": 13.82, "volume": 55288.0}, {"date": "2021-10-07", "close": 13.85, "volume": 41339.0}, {"date": "2021-10-08", "close": 13.91, "volume": 28490.0}, {"date": "2021-10-11", "close": 13.91, "volume": 24096.0}, {"date": "2021-10-12", "close": 13.94, "volume": 13139.0}, {"date": "2021-10-13", "close": 14.0, "volume": 16492.0}, {"date": "2021-10-14", "close": 13.88, "volume": 32365.0}, {"date": "2021-10-15", "close": 13.93, "volume": 25590.0}, {"date": "2021-10-18", "close": 13.88, "volume": 39604.0}, {"date": "2021-10-19", "close": 13.82, "volume": 41868.0}, {"date": "2021-10-20", "close": 13.89, "volume": 40229.0}, {"date": "2021-10-21", "close": 13.8, "volume": 39055.0}, {"date": "2021-10-22", "close": 13.96, "volume": 43917.0}, {"date": "2021-10-25", "close": 13.75, "volume": 57661.0}, {"date": "2021-10-26", "close": 13.735, "volume": 40493.0}, {"date": "2021-10-27", "close": 13.81, "volume": 35894.0}, {"date": "2021-10-28", "close": 13.77, "volume": 59205.0}, {"date": "2021-10-29", "close": 13.75, "volume": 83576.0}, {"date": "2021-11-01", "close": 13.78, "volume": 53225.0}, {"date": "2021-11-02", "close": 13.92, "volume": 65934.0}, {"date": "2021-11-03", "close": 13.79, "volume": 74475.0}, {"date": "2021-11-04", "close": 14.0, "volume": 49472.0}, {"date": "2021-11-05", "close": 14.09, "volume": 54205.0}, {"date": "2021-11-08", "close": 14.44, "volume": 103902.0}, {"date": "2021-11-09", "close": 14.43, "volume": 37093.0}, {"date": "2021-11-10", "close": 14.27, "volume": 41925.0}, {"date": "2021-11-11", "close": 14.28, "volume": 28240.0}, {"date": "2021-11-12", "close": 14.22, "volume": 41505.0}, {"date": "2021-11-15", "close": 14.24, "volume": 80601.0}, {"date": "2021-11-16", "close": 14.21, "volume": 28259.0}, {"date": "2021-11-17", "close": 14.22, "volume": 39035.0}, {"date": "2021-11-18", "close": 14.3, "volume": 46951.0}, {"date": "2021-11-19", "close": 14.28, "volume": 15619.0}, {"date": "2021-11-22", "close": 14.35, "volume": 75653.0}, {"date": "2021-11-23", "close": 14.19, "volume": 66550.0}, {"date": "2021-11-24", "close": 14.17, "volume": 39053.0}, {"date": "2021-11-26", "close": 14.31, "volume": 36612.0}, {"date": "2021-11-29", "close": 14.28, "volume": 33074.0}, {"date": "2021-11-30", "close": 14.28, "volume": 33308.0}, {"date": "2021-12-01", "close": 14.19, "volume": 65604.0}, {"date": "2021-12-02", "close": 14.14, "volume": 46508.0}, {"date": "2021-12-03", "close": 14.23, "volume": 30253.0}, {"date": "2021-12-06", "close": 14.14, "volume": 57417.0}, {"date": "2021-12-07", "close": 14.14, "volume": 61712.0}, {"date": "2021-12-08", "close": 14.23, "volume": 27515.0}, {"date": "2021-12-09", "close": 14.29, "volume": 17815.0}, {"date": "2021-12-10", "close": 14.32, "volume": 13565.0}, {"date": "2021-12-13", "close": 14.3, "volume": 32568.0}, {"date": "2021-12-14", "close": 14.33, "volume": 20552.0}, {"date": "2021-12-15", "close": 14.34, "volume": 29634.0}, {"date": "2021-12-16", "close": 14.28, "volume": 25977.0}, {"date": "2021-12-17", "close": 14.31, "volume": 19538.0}, {"date": "2021-12-20", "close": 14.24, "volume": 22971.0}, {"date": "2021-12-21", "close": 14.11, "volume": 43195.0}, {"date": "2021-12-22", "close": 14.23, "volume": 50866.0}, {"date": "2021-12-23", "close": 14.27, "volume": 28414.0}, {"date": "2021-12-27", "close": 14.3, "volume": 15707.0}, {"date": "2021-12-28", "close": 14.22, "volume": 29755.0}, {"date": "2021-12-29", "close": 14.11, "volume": 57320.0}, {"date": "2021-12-30", "close": 14.14, "volume": 33127.0}, {"date": "2021-12-31", "close": 14.09, "volume": 35103.0}, {"date": "2022-01-03", "close": 14.16, "volume": 35242.0}, {"date": "2022-01-04", "close": 14.23, "volume": 100025.0}, {"date": "2022-01-05", "close": 14.24, "volume": 112339.0}, {"date": "2022-01-06", "close": 14.3, "volume": 81203.0}, {"date": "2022-01-07", "close": 14.24, "volume": 49241.0}, {"date": "2022-01-10", "close": 14.18, "volume": 51559.0}, {"date": "2022-01-11", "close": 14.15, "volume": 27830.0}, {"date": "2022-01-12", "close": 14.18, "volume": 65411.0}, {"date": "2022-01-13", "close": 14.07, "volume": 44581.0}, {"date": "2022-01-14", "close": 13.95, "volume": 57141.0}, {"date": "2022-01-18", "close": 13.69, "volume": 101020.0}, {"date": "2022-01-19", "close": 13.53, "volume": 87133.0}, {"date": "2022-01-20", "close": 13.47, "volume": 83579.0}, {"date": "2022-01-21", "close": 13.43, "volume": 91218.0}, {"date": "2022-01-24", "close": 13.36, "volume": 72133.0}, {"date": "2022-01-25", "close": 13.56, "volume": 91927.0}, {"date": "2022-01-26", "close": 13.45, "volume": 54833.0}, {"date": "2022-01-27", "close": 13.39, "volume": 56742.0}, {"date": "2022-01-28", "close": 13.19, "volume": 46683.0}, {"date": "2022-01-31", "close": 13.17, "volume": 50157.0}, {"date": "2022-02-01", "close": 13.45, "volume": 69779.0}, {"date": "2022-02-02", "close": 13.33, "volume": 82454.0}, {"date": "2022-02-03", "close": 13.23, "volume": 46810.0}, {"date": "2022-02-04", "close": 13.22, "volume": 36099.0}, {"date": "2022-02-07", "close": 13.18, "volume": 47441.0}, {"date": "2022-02-08", "close": 13.14, "volume": 56414.0}, {"date": "2022-02-09", "close": 13.09, "volume": 61512.0}, {"date": "2022-02-10", "close": 12.91, "volume": 100990.0}, {"date": "2022-02-11", "close": 12.62, "volume": 191221.0}, {"date": "2022-02-14", "close": 12.41, "volume": 92700.0}, {"date": "2022-02-15", "close": 12.35, "volume": 41131.0}, {"date": "2022-02-16", "close": 12.43, "volume": 95905.0}, {"date": "2022-02-17", "close": 12.51, "volume": 131642.0}, {"date": "2022-02-18", "close": 12.47, "volume": 84340.0}, {"date": "2022-02-22", "close": 12.22, "volume": 87244.0}, {"date": "2022-02-23", "close": 12.16, "volume": 83018.0}, {"date": "2022-02-24", "close": 12.27, "volume": 96458.0}, {"date": "2022-02-25", "close": 12.35, "volume": 69398.0}, {"date": "2022-02-28", "close": 12.4, "volume": 63487.0}, {"date": "2022-03-01", "close": 12.55, "volume": 55545.0}, {"date": "2022-03-02", "close": 12.47, "volume": 61182.0}, {"date": "2022-03-03", "close": 12.51, "volume": 31561.0}, {"date": "2022-03-04", "close": 12.47, "volume": 61637.0}, {"date": "2022-03-07", "close": 12.31, "volume": 32295.0}, {"date": "2022-03-08", "close": 12.24, "volume": 60951.0}, {"date": "2022-03-09", "close": 12.25, "volume": 49734.0}, {"date": "2022-03-10", "close": 12.17, "volume": 80136.0}, {"date": "2022-03-11", "close": 12.09, "volume": 66503.0}, {"date": "2022-03-14", "close": 11.97, "volume": 162417.0}, {"date": "2022-03-15", "close": 11.94, "volume": 88979.0}, {"date": "2022-03-16", "close": 11.97, "volume": 75375.0}, {"date": "2022-03-17", "close": 12.07, "volume": 74051.0}, {"date": "2022-03-18", "close": 12.18, "volume": 47109.0}, {"date": "2022-03-21", "close": 12.04, "volume": 34252.0}, {"date": "2022-03-22", "close": 11.9, "volume": 89192.0}, {"date": "2022-03-23", "close": 12.17, "volume": 73305.0}, {"date": "2022-03-24", "close": 12.06, "volume": 37423.0}, {"date": "2022-03-25", "close": 12.02, "volume": 67449.0}, {"date": "2022-03-28", "close": 12.0, "volume": 101624.0}, {"date": "2022-03-29", "close": 11.97, "volume": 172423.0}, {"date": "2022-03-30", "close": 12.0, "volume": 87183.0}, {"date": "2022-03-31", "close": 12.1, "volume": 67242.0}, {"date": "2022-04-01", "close": 12.08, "volume": 70389.0}, {"date": "2022-04-04", "close": 12.08, "volume": 83090.0}, {"date": "2022-04-05", "close": 11.98, "volume": 53208.0}, {"date": "2022-04-06", "close": 11.83, "volume": 103105.0}, {"date": "2022-04-07", "close": 11.775, "volume": 50912.0}, {"date": "2022-04-08", "close": 11.7, "volume": 132742.0}, {"date": "2022-04-11", "close": 11.59, "volume": 98764.0}, {"date": "2022-04-12", "close": 11.66, "volume": 64211.0}, {"date": "2022-04-13", "close": 11.55, "volume": 66781.0}, {"date": "2022-04-14", "close": 11.43, "volume": 103267.0}, {"date": "2022-04-18", "close": 11.25, "volume": 196320.0}, {"date": "2022-04-19", "close": 11.12, "volume": 158614.0}, {"date": "2022-04-20", "close": 11.15, "volume": 119200.0}, {"date": "2022-04-21", "close": 11.13, "volume": 148192.0}, {"date": "2022-04-22", "close": 11.12, "volume": 122206.0}, {"date": "2022-04-25", "close": 11.01, "volume": 132612.0}, {"date": "2022-04-26", "close": 11.01, "volume": 144589.0}, {"date": "2022-04-27", "close": 10.85, "volume": 301572.0}, {"date": "2022-04-28", "close": 10.86, "volume": 138036.0}, {"date": "2022-04-29", "close": 10.82, "volume": 110898.0}, {"date": "2022-05-02", "close": 10.74, "volume": 88301.0}, {"date": "2022-05-03", "close": 10.71, "volume": 139813.0}, {"date": "2022-05-04", "close": 10.85, "volume": 142016.0}, {"date": "2022-05-05", "close": 10.77, "volume": 120233.0}, {"date": "2022-05-06", "close": 10.78, "volume": 105905.0}, {"date": "2022-05-09", "close": 10.59, "volume": 222007.0}, {"date": "2022-05-10", "close": 10.72, "volume": 121030.0}, {"date": "2022-05-11", "close": 10.68, "volume": 111662.0}, {"date": "2022-05-12", "close": 10.63, "volume": 134962.0}, {"date": "2022-05-13", "close": 10.56, "volume": 101293.0}, {"date": "2022-05-16", "close": 10.59, "volume": 86431.0}, {"date": "2022-05-17", "close": 10.56, "volume": 127338.0}, {"date": "2022-05-18", "close": 10.44, "volume": 119991.0}, {"date": "2022-05-19", "close": 10.41, "volume": 114748.0}, {"date": "2022-05-20", "close": 10.48, "volume": 129800.0}, {"date": "2022-05-23", "close": 10.56, "volume": 73111.0}, {"date": "2022-05-24", "close": 10.71, "volume": 119677.0}, {"date": "2022-05-25", "close": 10.96, "volume": 121536.0}, {"date": "2022-05-26", "close": 11.19, "volume": 109759.0}, {"date": "2022-05-27", "close": 11.38, "volume": 60693.0}, {"date": "2022-05-31", "close": 11.37, "volume": 54204.0}, {"date": "2022-06-01", "close": 11.42, "volume": 106664.0}, {"date": "2022-06-02", "close": 11.24, "volume": 173471.0}, {"date": "2022-06-03", "close": 11.14, "volume": 178889.0}, {"date": "2022-06-06", "close": 11.03, "volume": 114565.0}, {"date": "2022-06-07", "close": 11.13, "volume": 120350.0}, {"date": "2022-06-08", "close": 11.09, "volume": 90506.0}, {"date": "2022-06-09", "close": 10.88, "volume": 59013.0}, {"date": "2022-06-10", "close": 10.77, "volume": 86133.0}, {"date": "2022-06-13", "close": 10.54, "volume": 143616.0}, {"date": "2022-06-14", "close": 10.13, "volume": 164401.0}, {"date": "2022-06-15", "close": 10.21, "volume": 96317.0}, {"date": "2022-06-16", "close": 10.05, "volume": 170835.0}, {"date": "2022-06-17", "close": 10.08, "volume": 79885.0}, {"date": "2022-06-21", "close": 10.07, "volume": 166150.0}, {"date": "2022-06-22", "close": 10.16, "volume": 149815.0}, {"date": "2022-06-23", "close": 10.185, "volume": 152422.0}, {"date": "2022-06-24", "close": 10.44, "volume": 64208.0}, {"date": "2022-06-27", "close": 10.39, "volume": 87934.0}, {"date": "2022-06-28", "close": 10.49, "volume": 138397.0}, {"date": "2022-06-29", "close": 10.6, "volume": 68686.0}, {"date": "2022-06-30", "close": 10.67, "volume": 40463.0}, {"date": "2022-07-01", "close": 10.7, "volume": 119791.0}, {"date": "2022-07-05", "close": 10.7, "volume": 34782.0}, {"date": "2022-07-06", "close": 10.75, "volume": 42986.0}, {"date": "2022-07-07", "close": 10.78, "volume": 44994.0}, {"date": "2022-07-08", "close": 10.75, "volume": 85804.0}, {"date": "2022-07-11", "close": 10.86, "volume": 37474.0}, {"date": "2022-07-12", "close": 10.81, "volume": 65975.0}, {"date": "2022-07-13", "close": 10.69, "volume": 122251.0}, {"date": "2022-07-14", "close": 10.49, "volume": 278734.0}, {"date": "2022-07-15", "close": 10.53, "volume": 31496.0}, {"date": "2022-07-18", "close": 10.49, "volume": 78780.0}, {"date": "2022-07-19", "close": 10.48, "volume": 80777.0}, {"date": "2022-07-20", "close": 10.55, "volume": 77430.0}, {"date": "2022-07-21", "close": 10.51, "volume": 48260.0}, {"date": "2022-07-22", "close": 10.59, "volume": 99726.0}, {"date": "2022-07-25", "close": 10.56, "volume": 54860.0}, {"date": "2022-07-26", "close": 10.63, "volume": 68956.0}, {"date": "2022-07-27", "close": 10.65, "volume": 70627.0}, {"date": "2022-07-28", "close": 10.83, "volume": 87765.0}, {"date": "2022-07-29", "close": 10.94, "volume": 109499.0}, {"date": "2022-08-01", "close": 10.94, "volume": 91459.0}, {"date": "2022-08-02", "close": 11.03, "volume": 88843.0}, {"date": "2022-08-03", "close": 11.15, "volume": 167984.0}, {"date": "2022-08-04", "close": 11.19, "volume": 78944.0}, {"date": "2022-08-05", "close": 10.99, "volume": 43700.0}, {"date": "2022-08-08", "close": 10.98, "volume": 81173.0}, {"date": "2022-08-09", "close": 10.97, "volume": 47693.0}, {"date": "2022-08-10", "close": 11.01, "volume": 99696.0}, {"date": "2022-08-11", "close": 10.99, "volume": 48547.0}, {"date": "2022-08-12", "close": 11.01, "volume": 75799.0}, {"date": "2022-08-15", "close": 10.95, "volume": 54806.0}, {"date": "2022-08-16", "close": 10.84, "volume": 112221.0}, {"date": "2022-08-17", "close": 10.74, "volume": 94612.0}, {"date": "2022-08-18", "close": 10.75, "volume": 41958.0}, {"date": "2022-08-19", "close": 10.79, "volume": 211768.0}, {"date": "2022-08-22", "close": 10.64, "volume": 59269.0}, {"date": "2022-08-23", "close": 10.62, "volume": 41811.0}, {"date": "2022-08-24", "close": 10.61, "volume": 45778.0}, {"date": "2022-08-25", "close": 10.59, "volume": 56451.0}, {"date": "2022-08-26", "close": 10.58, "volume": 19340.0}, {"date": "2022-08-29", "close": 10.47, "volume": 25785.0}, {"date": "2022-08-30", "close": 10.52, "volume": 62668.0}, {"date": "2022-08-31", "close": 10.52, "volume": 49963.0}, {"date": "2022-09-01", "close": 10.38, "volume": 42701.0}, {"date": "2022-09-02", "close": 10.41, "volume": 38055.0}, {"date": "2022-09-06", "close": 10.31, "volume": 59857.0}, {"date": "2022-09-07", "close": 10.26, "volume": 79827.0}, {"date": "2022-09-08", "close": 10.18, "volume": 58715.0}, {"date": "2022-09-09", "close": 10.18, "volume": 93309.0}, {"date": "2022-09-12", "close": 10.21, "volume": 187324.0}, {"date": "2022-09-13", "close": 10.19, "volume": 101013.0}, {"date": "2022-09-14", "close": 10.05, "volume": 32943.0}, {"date": "2022-09-15", "close": 10.07, "volume": 68274.0}, {"date": "2022-09-16", "close": 9.96, "volume": 98181.0}, {"date": "2022-09-19", "close": 10.07, "volume": 234034.0}, {"date": "2022-09-20", "close": 9.9, "volume": 125283.0}, {"date": "2022-09-21", "close": 9.86, "volume": 80807.0}, {"date": "2022-09-22", "close": 9.67, "volume": 162776.0}, {"date": "2022-09-23", "close": 9.56, "volume": 197089.0}, {"date": "2022-09-26", "close": 9.44, "volume": 158481.0}, {"date": "2022-09-27", "close": 9.46, "volume": 66753.0}, {"date": "2022-09-28", "close": 9.48, "volume": 168011.0}, {"date": "2022-09-29", "close": 9.39, "volume": 144890.0}, {"date": "2022-09-30", "close": 9.43, "volume": 45610.0}, {"date": "2022-10-03", "close": 9.57, "volume": 85056.0}, {"date": "2022-10-04", "close": 9.6, "volume": 71783.0}, {"date": "2022-10-05", "close": 9.52, "volume": 116890.0}, {"date": "2022-10-06", "close": 9.47, "volume": 95556.0}, {"date": "2022-10-07", "close": 9.44, "volume": 100955.0}, {"date": "2022-10-10", "close": 9.39, "volume": 81480.0}, {"date": "2022-10-11", "close": 9.41, "volume": 116677.0}, {"date": "2022-10-12", "close": 9.365, "volume": 127775.0}, {"date": "2022-10-13", "close": 9.25, "volume": 186712.0}, {"date": "2022-10-14", "close": 9.22, "volume": 164393.0}, {"date": "2022-10-17", "close": 9.25, "volume": 143568.0}, {"date": "2022-10-18", "close": 9.27, "volume": 126600.0}, {"date": "2022-10-19", "close": 9.22, "volume": 65108.0}, {"date": "2022-10-20", "close": 9.26, "volume": 75988.0}, {"date": "2022-10-21", "close": 9.17, "volume": 261951.0}, {"date": "2022-10-24", "close": 9.1, "volume": 174014.0}, {"date": "2022-10-25", "close": 9.03, "volume": 150830.0}, {"date": "2022-10-26", "close": 9.0, "volume": 113616.0}, {"date": "2022-10-27", "close": 8.95, "volume": 206243.0}, {"date": "2022-10-28", "close": 8.99, "volume": 150191.0}, {"date": "2022-10-31", "close": 8.98, "volume": 84891.0}, {"date": "2022-11-01", "close": 9.04, "volume": 192808.0}, {"date": "2022-11-02", "close": 9.06, "volume": 142639.0}, {"date": "2022-11-03", "close": 9.08, "volume": 90771.0}, {"date": "2022-11-04", "close": 9.15, "volume": 95688.0}, {"date": "2022-11-07", "close": 9.08, "volume": 315479.0}, {"date": "2022-11-08", "close": 9.1, "volume": 90736.0}, {"date": "2022-11-09", "close": 9.13, "volume": 136615.0}, {"date": "2022-11-10", "close": 9.32, "volume": 134115.0}, {"date": "2022-11-11", "close": 9.4, "volume": 84133.0}, {"date": "2022-11-14", "close": 9.24, "volume": 98244.0}, {"date": "2022-11-15", "close": 9.34, "volume": 219113.0}, {"date": "2022-11-16", "close": 9.45, "volume": 252940.0}, {"date": "2022-11-17", "close": 9.52, "volume": 227370.0}, {"date": "2022-11-18", "close": 9.63, "volume": 147071.0}, {"date": "2022-11-21", "close": 9.71, "volume": 155801.0}, {"date": "2022-11-22", "close": 9.97, "volume": 231666.0}, {"date": "2022-11-23", "close": 10.05, "volume": 152995.0}, {"date": "2022-11-25", "close": 10.06, "volume": 34345.0}, {"date": "2022-11-28", "close": 9.97, "volume": 107292.0}, {"date": "2022-11-29", "close": 10.02, "volume": 231753.0}, {"date": "2022-11-30", "close": 10.15, "volume": 93997.0}, {"date": "2022-12-01", "close": 10.14, "volume": 93324.0}, {"date": "2022-12-02", "close": 10.155, "volume": 183020.0}, {"date": "2022-12-05", "close": 10.12, "volume": 115313.0}, {"date": "2022-12-06", "close": 10.2, "volume": 178183.0}, {"date": "2022-12-07", "close": 10.16, "volume": 120639.0}, {"date": "2022-12-08", "close": 10.02, "volume": 87303.0}, {"date": "2022-12-09", "close": 9.93, "volume": 161686.0}, {"date": "2022-12-12", "close": 10.0, "volume": 118319.0}, {"date": "2022-12-13", "close": 10.02, "volume": 114137.0}, {"date": "2022-12-14", "close": 10.15, "volume": 174541.0}, {"date": "2022-12-15", "close": 10.05, "volume": 139211.0}, {"date": "2022-12-16", "close": 9.87, "volume": 151759.0}, {"date": "2022-12-19", "close": 9.8, "volume": 185003.0}, {"date": "2022-12-20", "close": 9.78, "volume": 180292.0}, {"date": "2022-12-21", "close": 9.79, "volume": 132892.0}, {"date": "2022-12-22", "close": 9.81, "volume": 182109.0}, {"date": "2022-12-23", "close": 9.82, "volume": 136827.0}, {"date": "2022-12-27", "close": 9.771, "volume": 286979.0}, {"date": "2022-12-28", "close": 9.76, "volume": 136791.0}, {"date": "2022-12-29", "close": 9.85, "volume": 186287.0}, {"date": "2022-12-30", "close": 9.8, "volume": 194250.0}, {"date": "2023-01-03", "close": 9.905, "volume": 41428.0}, {"date": "2023-01-04", "close": 10.0, "volume": 63417.0}, {"date": "2023-01-05", "close": 9.99, "volume": 77022.0}, {"date": "2023-01-06", "close": 10.09, "volume": 56961.0}, {"date": "2023-01-09", "close": 10.22, "volume": 45963.0}, {"date": "2023-01-10", "close": 10.25, "volume": 93349.0}, {"date": "2023-01-11", "close": 10.33, "volume": 55086.0}, {"date": "2023-01-12", "close": 10.36, "volume": 76333.0}, {"date": "2023-01-13", "close": 10.3, "volume": 52894.0}, {"date": "2023-01-17", "close": 10.26, "volume": 106149.0}, {"date": "2023-01-18", "close": 10.31, "volume": 146720.0}, {"date": "2023-01-19", "close": 10.36, "volume": 122281.0}, {"date": "2023-01-20", "close": 10.46, "volume": 77287.0}, {"date": "2023-01-23", "close": 10.39, "volume": 94447.0}, {"date": "2023-01-24", "close": 10.48, "volume": 44218.0}, {"date": "2023-01-25", "close": 10.44, "volume": 34579.0}, {"date": "2023-01-26", "close": 10.48, "volume": 35936.0}, {"date": "2023-01-27", "close": 10.46, "volume": 33015.0}, {"date": "2023-01-30", "close": 10.45, "volume": 47784.0}, {"date": "2023-01-31", "close": 10.52, "volume": 106987.0}, {"date": "2023-02-01", "close": 10.6, "volume": 54469.0}, {"date": "2023-02-02", "close": 10.71, "volume": 76809.0}, {"date": "2023-02-03", "close": 10.6, "volume": 17887.0}, {"date": "2023-02-06", "close": 10.38, "volume": 92459.0}, {"date": "2023-02-07", "close": 10.48, "volume": 72017.0}, {"date": "2023-02-08", "close": 10.46, "volume": 48100.0}, {"date": "2023-02-09", "close": 10.42, "volume": 18446.0}, {"date": "2023-02-10", "close": 10.425, "volume": 28575.0}, {"date": "2023-02-13", "close": 10.41, "volume": 7095.0}, {"date": "2023-02-14", "close": 10.31, "volume": 69052.0}, {"date": "2023-02-15", "close": 10.25, "volume": 61316.0}, {"date": "2023-02-16", "close": 10.13, "volume": 61630.0}, {"date": "2023-02-17", "close": 10.07, "volume": 60925.0}, {"date": "2023-02-21", "close": 9.95, "volume": 54044.0}, {"date": "2023-02-22", "close": 9.98, "volume": 33312.0}, {"date": "2023-02-23", "close": 9.96, "volume": 40565.0}, {"date": "2023-02-24", "close": 9.85, "volume": 120307.0}, {"date": "2023-02-27", "close": 9.91, "volume": 88647.0}, {"date": "2023-02-28", "close": 9.93, "volume": 78540.0}, {"date": "2023-03-01", "close": 9.89, "volume": 64101.0}, {"date": "2023-03-02", "close": 9.9, "volume": 57135.0}, {"date": "2023-03-03", "close": 9.89, "volume": 45174.0}, {"date": "2023-03-06", "close": 9.83, "volume": 78228.0}, {"date": "2023-03-07", "close": 9.87, "volume": 144914.0}, {"date": "2023-03-08", "close": 9.92, "volume": 70920.0}, {"date": "2023-03-09", "close": 9.95, "volume": 53919.0}, {"date": "2023-03-10", "close": 9.99, "volume": 31220.0}, {"date": "2023-03-13", "close": 9.93, "volume": 99389.0}, {"date": "2023-03-14", "close": 9.94, "volume": 56057.0}, {"date": "2023-03-15", "close": 10.07, "volume": 127009.0}, {"date": "2023-03-16", "close": 9.99, "volume": 83508.0}, {"date": "2023-03-17", "close": 9.98, "volume": 37089.0}, {"date": "2023-03-20", "close": 9.9, "volume": 35117.0}, {"date": "2023-03-21", "close": 9.87, "volume": 105099.0}, {"date": "2023-03-22", "close": 9.96, "volume": 95397.0}, {"date": "2023-03-23", "close": 9.87, "volume": 42540.0}, {"date": "2023-03-24", "close": 9.9, "volume": 42712.0}, {"date": "2023-03-27", "close": 9.95, "volume": 84354.0}, {"date": "2023-03-28", "close": 10.0, "volume": 41055.0}, {"date": "2023-03-29", "close": 9.98, "volume": 53705.0}, {"date": "2023-03-30", "close": 10.09, "volume": 54375.0}, {"date": "2023-03-31", "close": 10.15, "volume": 70528.0}, {"date": "2023-04-03", "close": 10.04, "volume": 156974.0}, {"date": "2023-04-04", "close": 10.09, "volume": 108703.0}, {"date": "2023-04-05", "close": 10.14, "volume": 95556.0}, {"date": "2023-04-06", "close": 10.16, "volume": 65268.0}, {"date": "2023-04-10", "close": 10.14, "volume": 91643.0}, {"date": "2023-04-11", "close": 10.18, "volume": 175606.0}, {"date": "2023-04-12", "close": 10.23, "volume": 286409.0}, {"date": "2023-04-13", "close": 10.36, "volume": 132305.0}, {"date": "2023-04-14", "close": 10.29, "volume": 34459.0}, {"date": "2023-04-17", "close": 10.17, "volume": 42139.0}, {"date": "2023-04-18", "close": 10.05, "volume": 141581.0}, {"date": "2023-04-19", "close": 9.96, "volume": 65765.0}, {"date": "2023-04-20", "close": 9.96, "volume": 69775.0}, {"date": "2023-04-21", "close": 9.95, "volume": 51388.0}, {"date": "2023-04-24", "close": 9.99, "volume": 54734.0}, {"date": "2023-04-25", "close": 10.0, "volume": 45897.0}, {"date": "2023-04-26", "close": 9.98, "volume": 66525.0}, {"date": "2023-04-27", "close": 9.96, "volume": 78450.0}, {"date": "2023-04-28", "close": 10.0, "volume": 63285.0}, {"date": "2023-05-01", "close": 9.92, "volume": 108987.0}, {"date": "2023-05-02", "close": 10.05, "volume": 153934.0}, {"date": "2023-05-03", "close": 9.94, "volume": 38497.0}, {"date": "2023-05-04", "close": 10.0, "volume": 37872.0}, {"date": "2023-05-05", "close": 10.2, "volume": 76324.0}, {"date": "2023-05-08", "close": 10.16, "volume": 53340.0}, {"date": "2023-05-09", "close": 10.06, "volume": 44560.0}, {"date": "2023-05-10", "close": 10.07, "volume": 36668.0}, {"date": "2023-05-11", "close": 10.075, "volume": 28342.0}, {"date": "2023-05-12", "close": 10.04, "volume": 13109.0}, {"date": "2023-05-15", "close": 9.95, "volume": 91750.0}, {"date": "2023-05-16", "close": 10.04, "volume": 33841.0}, {"date": "2023-05-17", "close": 9.93, "volume": 39820.0}, {"date": "2023-05-18", "close": 9.96, "volume": 84173.0}, {"date": "2023-05-19", "close": 9.87, "volume": 33079.0}, {"date": "2023-05-22", "close": 9.82, "volume": 50475.0}, {"date": "2023-05-23", "close": 9.8, "volume": 56221.0}, {"date": "2023-05-24", "close": 9.67, "volume": 223297.0}, {"date": "2023-05-25", "close": 9.66, "volume": 67031.0}, {"date": "2023-05-26", "close": 9.6793, "volume": 18585.0}, {"date": "2023-05-30", "close": 9.73, "volume": 96228.0}, {"date": "2023-05-31", "close": 9.77, "volume": 68140.0}, {"date": "2023-06-01", "close": 9.92, "volume": 54002.0}, {"date": "2023-06-02", "close": 9.82, "volume": 37429.0}, {"date": "2023-06-05", "close": 9.86, "volume": 105861.0}, {"date": "2023-06-06", "close": 9.85, "volume": 126805.0}, {"date": "2023-06-07", "close": 9.81, "volume": 103151.0}, {"date": "2023-06-08", "close": 9.88, "volume": 29962.0}, {"date": "2023-06-09", "close": 9.94, "volume": 70395.0}, {"date": "2023-06-12", "close": 9.92, "volume": 36467.0}, {"date": "2023-06-13", "close": 9.9186, "volume": 35569.0}, {"date": "2023-06-14", "close": 9.89, "volume": 41055.0}, {"date": "2023-06-15", "close": 9.91, "volume": 44531.0}, {"date": "2023-06-16", "close": 9.91, "volume": 53469.0}, {"date": "2023-06-20", "close": 9.93, "volume": 41300.0}, {"date": "2023-06-21", "close": 9.91, "volume": 66164.0}, {"date": "2023-06-22", "close": 9.96, "volume": 42599.0}, {"date": "2023-06-23", "close": 10.14, "volume": 125861.0}, {"date": "2023-06-26", "close": 10.24, "volume": 105121.0}, {"date": "2023-06-27", "close": 10.24, "volume": 463506.0}, {"date": "2023-06-28", "close": 10.31, "volume": 45130.0}, {"date": "2023-06-29", "close": 10.15, "volume": 60132.0}, {"date": "2023-06-30", "close": 10.13, "volume": 47787.0}, {"date": "2023-07-03", "close": 10.25, "volume": 48198.0}, {"date": "2023-07-05", "close": 10.13, "volume": 52969.0}, {"date": "2023-07-06", "close": 10.02, "volume": 49564.0}, {"date": "2023-07-07", "close": 10.03, "volume": 78353.0}, {"date": "2023-07-10", "close": 10.04, "volume": 23600.0}, {"date": "2023-07-11", "close": 10.03, "volume": 91605.0}, {"date": "2023-07-12", "close": 10.04, "volume": 70861.0}, {"date": "2023-07-13", "close": 10.04, "volume": 21753.0}, {"date": "2023-07-14", "close": 10.02, "volume": 15027.0}, {"date": "2023-07-17", "close": 10.045, "volume": 90502.0}, {"date": "2023-07-18", "close": 10.08, "volume": 180235.0}, {"date": "2023-07-19", "close": 10.12, "volume": 54346.0}, {"date": "2023-07-20", "close": 10.078, "volume": 69701.0}, {"date": "2023-07-21", "close": 10.13, "volume": 21233.0}, {"date": "2023-07-24", "close": 10.15, "volume": 14739.0}, {"date": "2023-07-25", "close": 10.11, "volume": 20230.0}, {"date": "2023-07-26", "close": 10.15, "volume": 27402.0}, {"date": "2023-07-27", "close": 10.095, "volume": 54768.0}, {"date": "2023-07-28", "close": 10.135, "volume": 59623.0}, {"date": "2023-07-31", "close": 10.08, "volume": 118878.0}, {"date": "2023-08-01", "close": 10.08, "volume": 93743.0}, {"date": "2023-08-02", "close": 10.08, "volume": 49469.0}, {"date": "2023-08-03", "close": 9.88, "volume": 84075.0}, {"date": "2023-08-04", "close": 9.86, "volume": 48653.0}, {"date": "2023-08-07", "close": 9.77, "volume": 39866.0}, {"date": "2023-08-08", "close": 9.78, "volume": 74413.0}, {"date": "2023-08-09", "close": 9.795, "volume": 66413.0}, {"date": "2023-08-10", "close": 9.77, "volume": 135736.0}, {"date": "2023-08-11", "close": 9.77, "volume": 36470.0}, {"date": "2023-08-14", "close": 9.75, "volume": 63134.0}, {"date": "2023-08-15", "close": 9.74, "volume": 75779.0}, {"date": "2023-08-16", "close": 9.67, "volume": 87889.0}, {"date": "2023-08-17", "close": 9.64, "volume": 66044.0}, {"date": "2023-08-18", "close": 9.63, "volume": 51968.0}, {"date": "2023-08-21", "close": 9.62, "volume": 37009.0}, {"date": "2023-08-22", "close": 9.57, "volume": 37080.0}, {"date": "2023-08-23", "close": 9.62, "volume": 60185.0}, {"date": "2023-08-24", "close": 9.565, "volume": 47249.0}, {"date": "2023-08-25", "close": 9.55, "volume": 100011.0}, {"date": "2023-08-28", "close": 9.57, "volume": 68881.0}, {"date": "2023-08-29", "close": 9.62, "volume": 37400.0}, {"date": "2023-08-30", "close": 9.58, "volume": 67636.0}, {"date": "2023-08-31", "close": 9.58, "volume": 25587.0}, {"date": "2023-09-01", "close": 9.6, "volume": 66433.0}, {"date": "2023-09-05", "close": 9.59, "volume": 35976.0}, {"date": "2023-09-06", "close": 9.53, "volume": 72673.0}, {"date": "2023-09-07", "close": 9.48, "volume": 104801.0}, {"date": "2023-09-08", "close": 9.46, "volume": 47511.0}, {"date": "2023-09-11", "close": 9.44, "volume": 54269.0}, {"date": "2023-09-12", "close": 9.37, "volume": 82261.0}, {"date": "2023-09-13", "close": 9.39, "volume": 55024.0}, {"date": "2023-09-14", "close": 9.33, "volume": 94706.0}, {"date": "2023-09-15", "close": 9.33, "volume": 40091.0}, {"date": "2023-09-18", "close": 9.39, "volume": 114957.0}, {"date": "2023-09-19", "close": 9.345, "volume": 84335.0}, {"date": "2023-09-20", "close": 9.37, "volume": 60508.0}, {"date": "2023-09-21", "close": 9.25, "volume": 64748.0}, {"date": "2023-09-22", "close": 9.27, "volume": 66094.0}, {"date": "2023-09-25", "close": 9.06, "volume": 83072.0}, {"date": "2023-09-26", "close": 8.88, "volume": 203414.0}, {"date": "2023-09-27", "close": 8.85, "volume": 104634.0}, {"date": "2023-09-28", "close": 8.81, "volume": 121571.0}, {"date": "2023-09-29", "close": 8.86, "volume": 47401.0}, {"date": "2023-10-02", "close": 8.82, "volume": 74560.0}, {"date": "2023-10-03", "close": 8.745, "volume": 118353.0}, {"date": "2023-10-04", "close": 8.78, "volume": 84066.0}, {"date": "2023-10-05", "close": 8.74, "volume": 86397.0}, {"date": "2023-10-06", "close": 8.7, "volume": 189705.0}, {"date": "2023-10-09", "close": 8.69, "volume": 370825.0}, {"date": "2023-10-10", "close": 8.73, "volume": 72478.0}, {"date": "2023-10-11", "close": 8.815, "volume": 119332.0}, {"date": "2023-10-12", "close": 8.78, "volume": 110948.0}, {"date": "2023-10-13", "close": 8.76, "volume": 56350.0}, {"date": "2023-10-16", "close": 8.71, "volume": 188311.0}, {"date": "2023-10-17", "close": 8.655, "volume": 127354.0}, {"date": "2023-10-18", "close": 8.59, "volume": 116781.0}, {"date": "2023-10-19", "close": 8.55, "volume": 102435.0}, {"date": "2023-10-20", "close": 8.6, "volume": 43185.0}, {"date": "2023-10-23", "close": 8.56, "volume": 88258.0}, {"date": "2023-10-24", "close": 8.6, "volume": 163425.0}, {"date": "2023-10-25", "close": 8.48, "volume": 49374.0}, {"date": "2023-10-26", "close": 8.52, "volume": 70294.0}, {"date": "2023-10-27", "close": 8.52, "volume": 64746.0}, {"date": "2023-10-30", "close": 8.55, "volume": 117198.0}, {"date": "2023-10-31", "close": 8.62, "volume": 62245.0}, {"date": "2023-11-01", "close": 8.72, "volume": 141189.0}, {"date": "2023-11-02", "close": 8.93, "volume": 193048.0}, {"date": "2023-11-03", "close": 9.06, "volume": 61423.0}, {"date": "2023-11-06", "close": 8.95, "volume": 96167.0}, {"date": "2023-11-07", "close": 9.09, "volume": 81147.0}, {"date": "2023-11-08", "close": 9.26, "volume": 664917.0}, {"date": "2023-11-09", "close": 9.16, "volume": 114781.0}, {"date": "2023-11-10", "close": 9.15, "volume": 214889.0}, {"date": "2023-11-13", "close": 9.18, "volume": 143399.0}, {"date": "2023-11-14", "close": 9.3, "volume": 74248.0}, {"date": "2023-11-15", "close": 9.42, "volume": 182000.0}, {"date": "2023-11-16", "close": 9.5, "volume": 114396.0}, {"date": "2023-11-17", "close": 9.52, "volume": 110249.0}, {"date": "2023-11-20", "close": 9.56, "volume": 133663.0}, {"date": "2023-11-21", "close": 9.59, "volume": 67318.0}, {"date": "2023-11-22", "close": 9.68, "volume": 159446.0}, {"date": "2023-11-24", "close": 9.73, "volume": 84357.0}, {"date": "2023-11-27", "close": 9.71, "volume": 122510.0}, {"date": "2023-11-28", "close": 9.73, "volume": 157059.0}, {"date": "2023-11-29", "close": 9.88, "volume": 259822.0}, {"date": "2023-11-30", "close": 9.84, "volume": 141817.0}, {"date": "2023-12-01", "close": 10.07, "volume": 94960.0}, {"date": "2023-12-04", "close": 10.0, "volume": 98951.0}, {"date": "2023-12-05", "close": 10.05, "volume": 77038.0}, {"date": "2023-12-06", "close": 10.045, "volume": 73344.0}, {"date": "2023-12-07", "close": 10.11, "volume": 77478.0}, {"date": "2023-12-08", "close": 10.11, "volume": 55061.0}, {"date": "2023-12-11", "close": 10.1, "volume": 110466.0}, {"date": "2023-12-12", "close": 10.04, "volume": 131364.0}, {"date": "2023-12-13", "close": 10.09, "volume": 107648.0}, {"date": "2023-12-14", "close": 10.18, "volume": 157517.0}, {"date": "2023-12-15", "close": 10.35, "volume": 150108.0}, {"date": "2023-12-18", "close": 10.35, "volume": 98530.0}, {"date": "2023-12-19", "close": 10.34, "volume": 215889.0}, {"date": "2023-12-20", "close": 10.27, "volume": 167004.0}, {"date": "2023-12-21", "close": 10.28, "volume": 128765.0}, {"date": "2023-12-22", "close": 10.32, "volume": 110834.0}, {"date": "2023-12-26", "close": 10.32, "volume": 175118.0}, {"date": "2023-12-27", "close": 10.38, "volume": 73094.0}, {"date": "2023-12-28", "close": 10.29, "volume": 135529.0}, {"date": "2023-12-29", "close": 10.33, "volume": 133844.0}, {"date": "2024-01-02", "close": 10.38, "volume": 43310.0}, {"date": "2024-01-03", "close": 10.4, "volume": 49938.0}, {"date": "2024-01-04", "close": 10.395, "volume": 121084.0}, {"date": "2024-01-05", "close": 10.35, "volume": 36299.0}, {"date": "2024-01-08", "close": 10.44, "volume": 47434.0}, {"date": "2024-01-09", "close": 10.36, "volume": 55868.0}, {"date": "2024-01-10", "close": 10.38, "volume": 75047.0}, {"date": "2024-01-11", "close": 10.33, "volume": 39536.0}, {"date": "2024-01-12", "close": 10.31, "volume": 56230.0}, {"date": "2024-01-16", "close": 10.215, "volume": 74289.0}, {"date": "2024-01-17", "close": 10.15, "volume": 95452.0}, {"date": "2024-01-18", "close": 10.07, "volume": 42660.0}, {"date": "2024-01-19", "close": 10.09, "volume": 96473.0}, {"date": "2024-01-22", "close": 10.152, "volume": 62723.0}, {"date": "2024-01-23", "close": 10.12, "volume": 127027.0}, {"date": "2024-01-24", "close": 10.16, "volume": 77869.0}, {"date": "2024-01-25", "close": 10.24, "volume": 65675.0}, {"date": "2024-01-26", "close": 10.18, "volume": 80311.0}, {"date": "2024-01-29", "close": 10.24, "volume": 58349.0}, {"date": "2024-01-30", "close": 10.19, "volume": 77182.0}, {"date": "2024-01-31", "close": 10.23, "volume": 102157.0}, {"date": "2024-02-01", "close": 10.31, "volume": 136998.0}, {"date": "2024-02-02", "close": 10.23, "volume": 100719.0}, {"date": "2024-02-05", "close": 10.18, "volume": 42982.0}, {"date": "2024-02-06", "close": 10.275, "volume": 103993.0}, {"date": "2024-02-07", "close": 10.28, "volume": 82605.0}, {"date": "2024-02-08", "close": 10.28, "volume": 65522.0}, {"date": "2024-02-09", "close": 10.24, "volume": 112806.0}, {"date": "2024-02-12", "close": 10.22, "volume": 225139.0}, {"date": "2024-02-13", "close": 10.17, "volume": 114447.0}, {"date": "2024-02-14", "close": 10.2, "volume": 94390.0}, {"date": "2024-02-15", "close": 10.28, "volume": 59086.0}, {"date": "2024-02-16", "close": 10.25, "volume": 93973.0}, {"date": "2024-02-20", "close": 10.3, "volume": 136905.0}, {"date": "2024-02-21", "close": 10.38, "volume": 205003.0}, {"date": "2024-02-22", "close": 10.45, "volume": 121204.0}, {"date": "2024-02-23", "close": 10.47, "volume": 40574.0}, {"date": "2024-02-26", "close": 10.465, "volume": 302727.0}, {"date": "2024-02-27", "close": 10.49, "volume": 93417.0}, {"date": "2024-02-28", "close": 10.49, "volume": 53115.0}, {"date": "2024-02-29", "close": 10.48, "volume": 59036.0}, {"date": "2024-03-01", "close": 10.53, "volume": 49062.0}, {"date": "2024-03-04", "close": 10.52, "volume": 112620.0}, {"date": "2024-03-05", "close": 10.43, "volume": 128990.0}, {"date": "2024-03-06", "close": 10.46, "volume": 85733.0}, {"date": "2024-03-07", "close": 10.52, "volume": 57860.0}, {"date": "2024-03-08", "close": 10.52, "volume": 77675.0}, {"date": "2024-03-11", "close": 10.55, "volume": 35444.0}, {"date": "2024-03-12", "close": 10.58, "volume": 94994.0}, {"date": "2024-03-13", "close": 10.61, "volume": 37577.0}, {"date": "2024-03-14", "close": 10.5, "volume": 31081.0}, {"date": "2024-03-15", "close": 10.55, "volume": 154343.0}, {"date": "2024-03-18", "close": 10.58, "volume": 10206.0}, {"date": "2024-03-19", "close": 10.56, "volume": 53865.0}, {"date": "2024-03-20", "close": 10.52, "volume": 30743.0}, {"date": "2024-03-21", "close": 10.47, "volume": 29921.0}, {"date": "2024-03-22", "close": 10.53, "volume": 7675.0}, {"date": "2024-03-25", "close": 10.46, "volume": 32546.0}, {"date": "2024-03-26", "close": 10.47, "volume": 38636.0}, {"date": "2024-03-27", "close": 10.52, "volume": 63640.0}, {"date": "2024-03-28", "close": 10.52, "volume": 39029.0}, {"date": "2024-04-01", "close": 10.45, "volume": 53740.0}, {"date": "2024-04-02", "close": 10.45, "volume": 84912.0}, {"date": "2024-04-03", "close": 10.39, "volume": 71374.0}, {"date": "2024-04-04", "close": 10.37, "volume": 80109.0}, {"date": "2024-04-05", "close": 10.35, "volume": 45514.0}, {"date": "2024-04-08", "close": 10.38, "volume": 41252.0}, {"date": "2024-04-09", "close": 10.41, "volume": 20402.0}, {"date": "2024-04-10", "close": 10.25, "volume": 122507.0}, {"date": "2024-04-11", "close": 10.25, "volume": 79492.0}, {"date": "2024-04-12", "close": 10.22, "volume": 41445.0}, {"date": "2024-04-15", "close": 10.12, "volume": 154749.0}, {"date": "2024-04-16", "close": 10.13, "volume": 37914.0}, {"date": "2024-04-17", "close": 10.162, "volume": 31802.0}, {"date": "2024-04-18", "close": 10.16, "volume": 47305.0}, {"date": "2024-04-19", "close": 10.11, "volume": 67405.0}, {"date": "2024-04-22", "close": 10.08, "volume": 36380.0}, {"date": "2024-04-23", "close": 10.11, "volume": 31589.0}, {"date": "2024-04-24", "close": 10.11, "volume": 41188.0}, {"date": "2024-04-25", "close": 10.04, "volume": 59023.0}, {"date": "2024-04-26", "close": 10.065, "volume": 29386.0}, {"date": "2024-04-29", "close": 10.06, "volume": 32348.0}, {"date": "2024-04-30", "close": 10.04, "volume": 54932.0}, {"date": "2024-05-01", "close": 10.05, "volume": 210360.0}, {"date": "2024-05-02", "close": 10.06, "volume": 117189.0}, {"date": "2024-05-03", "close": 10.14, "volume": 227222.0}, {"date": "2024-05-06", "close": 10.22, "volume": 44393.0}, {"date": "2024-05-07", "close": 10.3, "volume": 75928.0}, {"date": "2024-05-08", "close": 10.38, "volume": 56439.0}, {"date": "2024-05-09", "close": 10.39, "volume": 44628.0}, {"date": "2024-05-10", "close": 10.37, "volume": 49932.0}, {"date": "2024-05-13", "close": 10.4, "volume": 54003.0}, {"date": "2024-05-14", "close": 10.36, "volume": 84104.0}, {"date": "2024-05-15", "close": 10.4196, "volume": 24617.0}, {"date": "2024-05-16", "close": 10.4, "volume": 32934.0}, {"date": "2024-05-17", "close": 10.325, "volume": 49124.0}, {"date": "2024-05-20", "close": 10.42, "volume": 59977.0}, {"date": "2024-05-21", "close": 10.435, "volume": 51666.0}, {"date": "2024-05-22", "close": 10.39, "volume": 39574.0}, {"date": "2024-05-23", "close": 10.32, "volume": 57475.0}, {"date": "2024-05-24", "close": 10.38, "volume": 30693.0}, {"date": "2024-05-28", "close": 10.29, "volume": 47113.0}, {"date": "2024-05-29", "close": 10.2, "volume": 44674.0}, {"date": "2024-05-30", "close": 10.31, "volume": 67061.0}, {"date": "2024-05-31", "close": 10.29, "volume": 46808.0}, {"date": "2024-06-03", "close": 10.38, "volume": 51172.0}, {"date": "2024-06-04", "close": 10.43, "volume": 58519.0}, {"date": "2024-06-05", "close": 10.5, "volume": 40849.0}, {"date": "2024-06-06", "close": 10.48, "volume": 26819.0}, {"date": "2024-06-07", "close": 10.41, "volume": 69025.0}, {"date": "2024-06-10", "close": 10.5, "volume": 46923.0}, {"date": "2024-06-11", "close": 10.49, "volume": 29847.0}, {"date": "2024-06-12", "close": 10.53, "volume": 57813.0}, {"date": "2024-06-13", "close": 10.57, "volume": 62600.0}, {"date": "2024-06-14", "close": 10.47, "volume": 93304.0}, {"date": "2024-06-17", "close": 10.46, "volume": 79539.0}, {"date": "2024-06-18", "close": 10.39, "volume": 279146.0}, {"date": "2024-06-20", "close": 10.37, "volume": 70068.0}, {"date": "2024-06-21", "close": 10.34, "volume": 34920.0}, {"date": "2024-06-24", "close": 10.33, "volume": 59354.0}, {"date": "2024-06-25", "close": 10.36, "volume": 43848.0}, {"date": "2024-06-26", "close": 10.33, "volume": 46670.0}, {"date": "2024-06-27", "close": 10.39, "volume": 49602.0}, {"date": "2024-06-28", "close": 10.47, "volume": 42156.0}, {"date": "2024-07-01", "close": 10.44, "volume": 85759.0}, {"date": "2024-07-02", "close": 10.43, "volume": 80380.0}, {"date": "2024-07-03", "close": 10.44, "volume": 6009.0}, {"date": "2024-07-05", "close": 10.45, "volume": 42498.0}, {"date": "2024-07-08", "close": 10.42, "volume": 98258.0}, {"date": "2024-07-09", "close": 10.46, "volume": 52006.0}, {"date": "2024-07-10", "close": 10.48, "volume": 30119.0}, {"date": "2024-07-11", "close": 10.58, "volume": 51879.0}, {"date": "2024-07-12", "close": 10.595, "volume": 19533.0}, {"date": "2024-07-15", "close": 10.51, "volume": 41277.0}, {"date": "2024-07-16", "close": 10.55, "volume": 40740.0}, {"date": "2024-07-17", "close": 10.46, "volume": 72901.0}, {"date": "2024-07-18", "close": 10.41, "volume": 63704.0}, {"date": "2024-07-19", "close": 10.39, "volume": 11161.0}, {"date": "2024-07-22", "close": 10.42, "volume": 26418.0}, {"date": "2024-07-23", "close": 10.46, "volume": 47706.0}, {"date": "2024-07-24", "close": 10.41, "volume": 111804.0}, {"date": "2024-07-25", "close": 10.41, "volume": 84683.0}, {"date": "2024-07-26", "close": 10.44, "volume": 61943.0}, {"date": "2024-07-29", "close": 10.39, "volume": 72065.0}, {"date": "2024-07-30", "close": 10.54, "volume": 407069.0}, {"date": "2024-07-31", "close": 10.58, "volume": 64289.0}, {"date": "2024-08-01", "close": 10.6, "volume": 58375.0}, {"date": "2024-08-02", "close": 10.65, "volume": 86526.0}, {"date": "2024-08-05", "close": 10.55, "volume": 101696.0}, {"date": "2024-08-06", "close": 10.66, "volume": 83311.0}, {"date": "2024-08-07", "close": 10.68, "volume": 116726.0}, {"date": "2024-08-08", "close": 10.64, "volume": 48895.0}, {"date": "2024-08-09", "close": 10.63, "volume": 44143.0}, {"date": "2024-08-12", "close": 10.55, "volume": 74166.0}, {"date": "2024-08-13", "close": 10.57, "volume": 109819.0}, {"date": "2024-08-14", "close": 10.52, "volume": 119444.0}, {"date": "2024-08-15", "close": 10.465, "volume": 88743.0}, {"date": "2024-08-16", "close": 10.5, "volume": 69948.0}, {"date": "2024-08-19", "close": 10.471, "volume": 88561.0}, {"date": "2024-08-20", "close": 10.48, "volume": 78145.0}, {"date": "2024-08-21", "close": 10.46, "volume": 68677.0}, {"date": "2024-08-22", "close": 10.38, "volume": 142055.0}, {"date": "2024-08-23", "close": 10.4, "volume": 92618.0}, {"date": "2024-08-26", "close": 10.38, "volume": 134412.0}, {"date": "2024-08-27", "close": 10.41, "volume": 81964.0}, {"date": "2024-08-28", "close": 10.37, "volume": 58190.0}, {"date": "2024-08-29", "close": 10.4, "volume": 47082.0}, {"date": "2024-08-30", "close": 10.43, "volume": 54680.0}, {"date": "2024-09-03", "close": 10.46, "volume": 101507.0}, {"date": "2024-09-04", "close": 10.5, "volume": 84594.0}, {"date": "2024-09-05", "close": 10.49, "volume": 79456.0}, {"date": "2024-09-06", "close": 10.51, "volume": 62557.0}, {"date": "2024-09-09", "close": 10.57, "volume": 119359.0}, {"date": "2024-09-10", "close": 10.57, "volume": 135737.0}, {"date": "2024-09-11", "close": 10.68, "volume": 101053.0}, {"date": "2024-09-12", "close": 10.75, "volume": 109463.0}, {"date": "2024-09-13", "close": 10.77, "volume": 104637.0}, {"date": "2024-09-16", "close": 10.79, "volume": 94648.0}, {"date": "2024-09-17", "close": 10.76, "volume": 107633.0}, {"date": "2024-09-18", "close": 10.76, "volume": 102056.0}, {"date": "2024-09-19", "close": 10.81, "volume": 32963.0}, {"date": "2024-09-20", "close": 10.74, "volume": 62558.0}, {"date": "2024-09-23", "close": 10.75, "volume": 45021.0}, {"date": "2024-09-24", "close": 10.75, "volume": 147783.0}, {"date": "2024-09-25", "close": 10.74, "volume": 45218.0}, {"date": "2024-09-26", "close": 10.755, "volume": 105077.0}, {"date": "2024-09-27", "close": 10.7706, "volume": 58086.0}, {"date": "2024-09-30", "close": 10.78, "volume": 88056.0}, {"date": "2024-10-01", "close": 10.82, "volume": 66148.0}, {"date": "2024-10-02", "close": 10.81, "volume": 57602.0}, {"date": "2024-10-03", "close": 10.8, "volume": 38495.0}, {"date": "2024-10-04", "close": 10.74, "volume": 57329.0}, {"date": "2024-10-07", "close": 10.73, "volume": 71093.0}, {"date": "2024-10-08", "close": 10.74, "volume": 171203.0}, {"date": "2024-10-09", "close": 10.71, "volume": 110067.0}, {"date": "2024-10-10", "close": 10.65, "volume": 149744.0}, {"date": "2024-10-11", "close": 10.64, "volume": 144649.0}, {"date": "2024-10-14", "close": 10.63, "volume": 127638.0}, {"date": "2024-10-15", "close": 10.57, "volume": 168002.0}, {"date": "2024-10-16", "close": 10.61, "volume": 84099.0}, {"date": "2024-10-17", "close": 10.61, "volume": 147937.0}, {"date": "2024-10-18", "close": 10.64, "volume": 42734.0}, {"date": "2024-10-21", "close": 10.58, "volume": 42728.0}, {"date": "2024-10-22", "close": 10.545, "volume": 60893.0}, {"date": "2024-10-23", "close": 10.39, "volume": 89039.0}, {"date": "2024-10-24", "close": 10.31, "volume": 83461.0}, {"date": "2024-10-25", "close": 10.3899, "volume": 76803.0}, {"date": "2024-10-28", "close": 10.32, "volume": 58972.0}, {"date": "2024-10-29", "close": 10.26, "volume": 141370.0}, {"date": "2024-10-30", "close": 10.25, "volume": 83836.0}, {"date": "2024-10-31", "close": 10.33, "volume": 71298.0}, {"date": "2024-11-01", "close": 10.29, "volume": 119715.0}, {"date": "2024-11-04", "close": 10.3, "volume": 106229.0}, {"date": "2024-11-05", "close": 10.31, "volume": 62652.0}, {"date": "2024-11-06", "close": 10.19, "volume": 274467.0}, {"date": "2024-11-07", "close": 10.29, "volume": 85660.0}, {"date": "2024-11-08", "close": 10.4, "volume": 77349.0}, {"date": "2024-11-11", "close": 10.41, "volume": 62726.0}, {"date": "2024-11-12", "close": 10.35, "volume": 67281.0}, {"date": "2024-11-13", "close": 10.28, "volume": 194575.0}, {"date": "2024-11-14", "close": 10.42, "volume": 148208.0}, {"date": "2024-11-15", "close": 10.3, "volume": 190198.0}, {"date": "2024-11-18", "close": 10.28, "volume": 89003.0}, {"date": "2024-11-19", "close": 10.3, "volume": 77077.0}, {"date": "2024-11-20", "close": 10.3, "volume": 57957.0}, {"date": "2024-11-21", "close": 10.34, "volume": 50399.0}, {"date": "2024-11-22", "close": 10.4, "volume": 55732.0}, {"date": "2024-11-25", "close": 10.45, "volume": 126723.0}, {"date": "2024-11-26", "close": 10.42, "volume": 118913.0}, {"date": "2024-11-27", "close": 10.58, "volume": 88588.0}, {"date": "2024-11-29", "close": 10.66, "volume": 54404.0}, {"date": "2024-12-02", "close": 10.65, "volume": 76242.0}, {"date": "2024-12-03", "close": 10.69, "volume": 117292.0}, {"date": "2024-12-04", "close": 10.63, "volume": 95116.0}, {"date": "2024-12-05", "close": 10.63, "volume": 70889.0}, {"date": "2024-12-06", "close": 10.64, "volume": 94661.0}, {"date": "2024-12-09", "close": 10.61, "volume": 70619.0}, {"date": "2024-12-10", "close": 10.63, "volume": 69930.0}, {"date": "2024-12-11", "close": 10.67, "volume": 99319.0}, {"date": "2024-12-12", "close": 10.56, "volume": 108299.0}, {"date": "2024-12-13", "close": 10.42, "volume": 85148.0}, {"date": "2024-12-16", "close": 10.36, "volume": 76850.0}, {"date": "2024-12-17", "close": 10.27, "volume": 158405.0}, {"date": "2024-12-18", "close": 10.17, "volume": 124791.0}, {"date": "2024-12-19", "close": 10.1, "volume": 220709.0}, {"date": "2024-12-20", "close": 10.06, "volume": 173892.0}, {"date": "2024-12-23", "close": 10.01, "volume": 183730.0}, {"date": "2024-12-24", "close": 10.08, "volume": 138557.0}, {"date": "2024-12-26", "close": 10.12, "volume": 177816.0}, {"date": "2024-12-27", "close": 10.02, "volume": 93587.0}, {"date": "2024-12-30", "close": 10.06, "volume": 147942.0}, {"date": "2024-12-31", "close": 10.08, "volume": 285780.0}, {"date": "2025-01-02", "close": 10.14, "volume": 162515.0}, {"date": "2025-01-03", "close": 10.16, "volume": 48651.0}, {"date": "2025-01-06", "close": 10.15, "volume": 80430.0}, {"date": "2025-01-07", "close": 10.1725, "volume": 97158.0}, {"date": "2025-01-08", "close": 10.18, "volume": 111983.0}, {"date": "2025-01-10", "close": 10.045, "volume": 76979.0}, {"date": "2025-01-13", "close": 10.06, "volume": 74238.0}, {"date": "2025-01-14", "close": 10.1, "volume": 40541.0}, {"date": "2025-01-15", "close": 10.19, "volume": 64558.0}, {"date": "2025-01-16", "close": 10.18, "volume": 58770.0}, {"date": "2025-01-17", "close": 10.21, "volume": 64807.0}, {"date": "2025-01-21", "close": 10.25, "volume": 34969.0}, {"date": "2025-01-22", "close": 10.2, "volume": 112384.0}, {"date": "2025-01-23", "close": 10.14, "volume": 123451.0}, {"date": "2025-01-24", "close": 10.1, "volume": 63980.0}, {"date": "2025-01-27", "close": 10.13, "volume": 102270.0}, {"date": "2025-01-28", "close": 10.16, "volume": 87436.0}, {"date": "2025-01-29", "close": 10.1, "volume": 206211.0}, {"date": "2025-01-30", "close": 10.05, "volume": 288377.0}, {"date": "2025-01-31", "close": 10.1, "volume": 142756.0}, {"date": "2025-02-03", "close": 10.15, "volume": 143934.0}, {"date": "2025-02-04", "close": 10.21, "volume": 125544.0}, {"date": "2025-02-05", "close": 10.28, "volume": 142894.0}, {"date": "2025-02-06", "close": 10.24, "volume": 55069.0}, {"date": "2025-02-07", "close": 10.24, "volume": 66510.0}, {"date": "2025-02-10", "close": 10.25, "volume": 105988.0}, {"date": "2025-02-11", "close": 10.21, "volume": 33824.0}, {"date": "2025-02-12", "close": 10.105, "volume": 52506.0}, {"date": "2025-02-13", "close": 10.12, "volume": 95119.0}, {"date": "2025-02-14", "close": 10.2, "volume": 63055.0}, {"date": "2025-02-18", "close": 10.15, "volume": 47924.0}, {"date": "2025-02-19", "close": 10.185, "volume": 118047.0}, {"date": "2025-02-20", "close": 10.19, "volume": 141928.0}, {"date": "2025-02-21", "close": 10.17, "volume": 126168.0}, {"date": "2025-02-24", "close": 10.17, "volume": 54670.0}, {"date": "2025-02-25", "close": 10.24, "volume": 60562.0}, {"date": "2025-02-26", "close": 10.21, "volume": 278094.0}, {"date": "2025-02-27", "close": 10.19, "volume": 32537.0}, {"date": "2025-02-28", "close": 10.27, "volume": 68588.0}, {"date": "2025-03-03", "close": 10.25, "volume": 65675.0}, {"date": "2025-03-04", "close": 10.23, "volume": 169304.0}, {"date": "2025-03-05", "close": 10.22, "volume": 84571.0}, {"date": "2025-03-06", "close": 10.17, "volume": 71728.0}, {"date": "2025-03-07", "close": 10.15, "volume": 142548.0}, {"date": "2025-03-10", "close": 10.09, "volume": 66850.0}, {"date": "2025-03-11", "close": 10.06, "volume": 238261.0}, {"date": "2025-03-12", "close": 10.05, "volume": 137646.0}, {"date": "2025-03-13", "close": 9.98, "volume": 103407.0}, {"date": "2025-03-14", "close": 9.94, "volume": 116910.0}, {"date": "2025-03-17", "close": 9.94, "volume": 91669.0}, {"date": "2025-03-18", "close": 9.92, "volume": 97327.0}, {"date": "2025-03-19", "close": 9.89, "volume": 94674.0}, {"date": "2025-03-20", "close": 9.98, "volume": 102363.0}, {"date": "2025-03-21", "close": 10.07, "volume": 172459.0}, {"date": "2025-03-24", "close": 10.02, "volume": 59706.0}, {"date": "2025-03-25", "close": 10.03, "volume": 48553.0}, {"date": "2025-03-26", "close": 9.94, "volume": 76928.0}, {"date": "2025-03-27", "close": 9.85, "volume": 96644.0}, {"date": "2025-03-28", "close": 9.915, "volume": 40224.0}, {"date": "2025-03-31", "close": 9.93, "volume": 41066.0}, {"date": "2025-04-01", "close": 9.98, "volume": 86735.0}, {"date": "2025-04-02", "close": 10.01, "volume": 78059.0}, {"date": "2025-04-03", "close": 10.03, "volume": 63522.0}, {"date": "2025-04-04", "close": 9.99, "volume": 96612.0}, {"date": "2025-04-07", "close": 9.66, "volume": 177039.0}, {"date": "2025-04-08", "close": 9.36, "volume": 198564.0}, {"date": "2025-04-09", "close": 9.59, "volume": 244228.0}, {"date": "2025-04-10", "close": 9.42, "volume": 150912.0}, {"date": "2025-04-11", "close": 9.51, "volume": 129555.0}, {"date": "2025-04-14", "close": 9.73, "volume": 173205.0}, {"date": "2025-04-15", "close": 9.59, "volume": 98583.0}, {"date": "2025-04-16", "close": 9.55, "volume": 34242.0}, {"date": "2025-04-17", "close": 9.58, "volume": 19988.0}, {"date": "2025-04-21", "close": 9.46, "volume": 74282.0}, {"date": "2025-04-22", "close": 9.5, "volume": 67940.0}, {"date": "2025-04-23", "close": 9.54, "volume": 75908.0}, {"date": "2025-04-24", "close": 9.65, "volume": 136298.0}, {"date": "2025-04-25", "close": 9.64, "volume": 70788.0}, {"date": "2025-04-28", "close": 9.6, "volume": 90532.0}, {"date": "2025-04-29", "close": 9.62, "volume": 84835.0}, {"date": "2025-04-30", "close": 9.7, "volume": 133188.0}, {"date": "2025-05-01", "close": 9.7, "volume": 79284.0}, {"date": "2025-05-02", "close": 9.74, "volume": 51654.0}, {"date": "2025-05-05", "close": 9.69, "volume": 34068.0}, {"date": "2025-05-06", "close": 9.7, "volume": 35786.0}, {"date": "2025-05-07", "close": 9.7, "volume": 52715.0}, {"date": "2025-05-08", "close": 9.71, "volume": 47569.0}, {"date": "2025-05-09", "close": 9.76, "volume": 85421.0}, {"date": "2025-05-12", "close": 9.72, "volume": 104185.0}, {"date": "2025-05-13", "close": 9.71, "volume": 48413.0}, {"date": "2025-05-14", "close": 9.69, "volume": 128611.0}, {"date": "2025-05-15", "close": 9.71, "volume": 70776.0}, {"date": "2025-05-16", "close": 9.63, "volume": 127452.0}, {"date": "2025-05-19", "close": 9.63, "volume": 84935.0}, {"date": "2025-05-20", "close": 9.59, "volume": 74256.0}, {"date": "2025-05-21", "close": 9.5, "volume": 93210.0}, {"date": "2025-05-22", "close": 9.49, "volume": 73168.0}, {"date": "2025-05-23", "close": 9.5, "volume": 75172.0}, {"date": "2025-05-27", "close": 9.59, "volume": 112136.0}, {"date": "2025-05-28", "close": 9.52, "volume": 107173.0}, {"date": "2025-05-29", "close": 9.514, "volume": 64611.0}, {"date": "2025-05-30", "close": 9.54, "volume": 38306.0}, {"date": "2025-06-02", "close": 9.53, "volume": 90207.0}, {"date": "2025-06-03", "close": 9.55, "volume": 53910.0}, {"date": "2025-06-04", "close": 9.52, "volume": 32069.0}, {"date": "2025-06-05", "close": 9.43, "volume": 149287.0}, {"date": "2025-06-06", "close": 9.43, "volume": 68471.0}, {"date": "2025-06-09", "close": 9.47, "volume": 80170.0}, {"date": "2025-06-10", "close": 9.45, "volume": 69146.0}, {"date": "2025-06-11", "close": 9.44, "volume": 184449.0}, {"date": "2025-06-12", "close": 9.5, "volume": 74163.0}, {"date": "2025-06-13", "close": 9.394, "volume": 138812.0}, {"date": "2025-06-16", "close": 9.43, "volume": 105539.0}, {"date": "2025-06-17", "close": 9.43, "volume": 72525.0}, {"date": "2025-06-18", "close": 9.46, "volume": 94439.0}, {"date": "2025-06-20", "close": 9.41, "volume": 85030.0}, {"date": "2025-06-23", "close": 9.43, "volume": 81227.0}, {"date": "2025-06-24", "close": 9.43, "volume": 135693.0}, {"date": "2025-06-25", "close": 9.4, "volume": 74251.0}, {"date": "2025-06-26", "close": 9.43, "volume": 63365.0}, {"date": "2025-06-27", "close": 9.45, "volume": 66459.0}, {"date": "2025-06-30", "close": 9.53, "volume": 37271.0}, {"date": "2025-07-01", "close": 9.53, "volume": 62028.0}, {"date": "2025-07-02", "close": 9.61, "volume": 95029.0}, {"date": "2025-07-03", "close": 9.56, "volume": 27976.0}, {"date": "2025-07-07", "close": 9.47, "volume": 90889.0}, {"date": "2025-07-08", "close": 9.49, "volume": 56992.0}, {"date": "2025-07-09", "close": 9.48, "volume": 116649.0}, {"date": "2025-07-10", "close": 9.45, "volume": 102065.0}, {"date": "2025-07-11", "close": 9.43, "volume": 50401.0}, {"date": "2025-07-14", "close": 9.46, "volume": 70123.0}, {"date": "2025-07-15", "close": 9.35, "volume": 74997.0}, {"date": "2025-07-16", "close": 9.3, "volume": 182496.0}, {"date": "2025-07-17", "close": 9.27, "volume": 75328.0}, {"date": "2025-07-18", "close": 9.23, "volume": 102095.0}, {"date": "2025-07-21", "close": 9.22, "volume": 96726.0}, {"date": "2025-07-22", "close": 9.22, "volume": 70376.0}, {"date": "2025-07-23", "close": 9.21, "volume": 68058.0}, {"date": "2025-07-24", "close": 9.24, "volume": 73925.0}, {"date": "2025-07-25", "close": 9.18, "volume": 74843.0}, {"date": "2025-07-28", "close": 9.2, "volume": 73987.0}, {"date": "2025-07-29", "close": 9.18, "volume": 134509.0}, {"date": "2025-07-30", "close": 9.17, "volume": 103676.0}, {"date": "2025-07-31", "close": 9.2, "volume": 155079.0}, {"date": "2025-08-01", "close": 9.29, "volume": 154878.0}, {"date": "2025-08-04", "close": 9.32, "volume": 136479.0}, {"date": "2025-08-05", "close": 9.36, "volume": 174230.0}, {"date": "2025-08-06", "close": 9.41, "volume": 116400.0}, {"date": "2025-08-07", "close": 9.44, "volume": 80902.0}, {"date": "2025-08-08", "close": 9.41, "volume": 33467.0}, {"date": "2025-08-11", "close": 9.45, "volume": 65969.0}, {"date": "2025-08-12", "close": 9.42, "volume": 53697.0}, {"date": "2025-08-13", "close": 9.45, "volume": 43224.0}, {"date": "2025-08-14", "close": 9.42, "volume": 32830.0}, {"date": "2025-08-15", "close": 9.37, "volume": 104289.0}, {"date": "2025-08-18", "close": 9.34, "volume": 144744.0}, {"date": "2025-08-19", "close": 9.33, "volume": 112480.0}, {"date": "2025-08-20", "close": 9.28, "volume": 153526.0}, {"date": "2025-08-21", "close": 9.27, "volume": 117767.0}, {"date": "2025-08-22", "close": 9.27, "volume": 163389.0}, {"date": "2025-08-25", "close": 9.27, "volume": 50504.0}, {"date": "2025-08-26", "close": 9.26, "volume": 96989.0}, {"date": "2025-08-27", "close": 9.28, "volume": 84973.0}, {"date": "2025-08-28", "close": 9.26, "volume": 68797.0}, {"date": "2025-08-29", "close": 9.32, "volume": 56651.0}, {"date": "2025-09-02", "close": 9.24, "volume": 185782.0}, {"date": "2025-09-03", "close": 9.32, "volume": 144255.0}, {"date": "2025-09-04", "close": 9.36, "volume": 125336.0}, {"date": "2025-09-05", "close": 9.45, "volume": 166271.0}, {"date": "2025-09-08", "close": 9.65, "volume": 106219.0}, {"date": "2025-09-09", "close": 9.69, "volume": 71539.0}, {"date": "2025-09-10", "close": 9.78, "volume": 108376.0}, {"date": "2025-09-11", "close": 9.87, "volume": 80981.0}, {"date": "2025-09-12", "close": 9.88, "volume": 116753.0}, {"date": "2025-09-15", "close": 9.91, "volume": 133626.0}, {"date": "2025-09-16", "close": 9.88, "volume": 130949.0}, {"date": "2025-09-17", "close": 9.92, "volume": 290657.0}, {"date": "2025-09-18", "close": 9.9, "volume": 68771.0}, {"date": "2025-09-19", "close": 9.86, "volume": 542862.0}, {"date": "2025-09-22", "close": 9.89, "volume": 78973.0}, {"date": "2025-09-23", "close": 9.9, "volume": 60517.0}, {"date": "2025-09-24", "close": 9.81, "volume": 34852.0}, {"date": "2025-09-25", "close": 9.82, "volume": 43256.0}, {"date": "2025-09-26", "close": 9.84, "volume": 43843.0}, {"date": "2025-09-29", "close": 9.8, "volume": 59083.0}, {"date": "2025-09-30", "close": 9.93, "volume": 63266.0}, {"date": "2025-10-01", "close": 9.99, "volume": 55531.0}, {"date": "2025-10-02", "close": 9.98, "volume": 51293.0}, {"date": "2025-10-03", "close": 10.01, "volume": 68635.0}, {"date": "2025-10-06", "close": 10.06, "volume": 84255.0}, {"date": "2025-10-07", "close": 10.15, "volume": 119330.0}, {"date": "2025-10-08", "close": 10.2, "volume": 95590.0}, {"date": "2025-10-09", "close": 10.17, "volume": 48146.0}, {"date": "2025-10-10", "close": 10.15, "volume": 81830.0}, {"date": "2025-10-13", "close": 10.15, "volume": 23954.0}, {"date": "2025-10-14", "close": 10.23, "volume": 204084.0}, {"date": "2025-10-15", "close": 10.17, "volume": 42297.0}, {"date": "2025-10-16", "close": 10.19, "volume": 61398.0}, {"date": "2025-10-17", "close": 10.16, "volume": 58720.0}, {"date": "2025-10-20", "close": 10.21, "volume": 80410.0}, {"date": "2025-10-21", "close": 10.19, "volume": 48448.0}, {"date": "2025-10-22", "close": 10.2, "volume": 34395.0}, {"date": "2025-10-23", "close": 10.19, "volume": 58366.0}, {"date": "2025-10-24", "close": 10.2, "volume": 29662.0}, {"date": "2025-10-27", "close": 10.16, "volume": 79709.0}, {"date": "2025-10-28", "close": 10.1, "volume": 146162.0}, {"date": "2025-10-29", "close": 10.07, "volume": 74205.0}, {"date": "2025-10-30", "close": 10.05, "volume": 106911.0}, {"date": "2025-10-31", "close": 10.12, "volume": 77333.0}, {"date": "2025-11-03", "close": 10.05, "volume": 134710.0}, {"date": "2025-11-04", "close": 10.06, "volume": 53592.0}, {"date": "2025-11-05", "close": 9.96, "volume": 225387.0}, {"date": "2025-11-06", "close": 9.98, "volume": 79400.0}, {"date": "2025-11-07", "close": 9.95, "volume": 117974.0}, {"date": "2025-11-10", "close": 9.94, "volume": 80564.0}, {"date": "2025-11-11", "close": 9.99, "volume": 107219.0}, {"date": "2025-11-12", "close": 9.96, "volume": 188260.0}, {"date": "2025-11-13", "close": 9.98, "volume": 172452.0}, {"date": "2025-11-14", "close": 9.96, "volume": 106279.0}, {"date": "2025-11-17", "close": 9.94, "volume": 85043.0}, {"date": "2025-11-18", "close": 9.98, "volume": 33056.0}, {"date": "2025-11-19", "close": 9.97, "volume": 63169.0}, {"date": "2025-11-20", "close": 9.92, "volume": 161384.0}, {"date": "2025-11-21", "close": 9.925, "volume": 73257.0}, {"date": "2025-11-24", "close": 10.01, "volume": 90992.0}, {"date": "2025-11-25", "close": 10.09, "volume": 164075.0}, {"date": "2025-11-26", "close": 10.07, "volume": 33560.0}, {"date": "2025-11-28", "close": 10.05, "volume": 40836.0}, {"date": "2025-12-01", "close": 10.11, "volume": 151361.0}, {"date": "2025-12-02", "close": 10.1, "volume": 201797.0}, {"date": "2025-12-03", "close": 10.16, "volume": 251160.0}, {"date": "2025-12-04", "close": 10.18, "volume": 179323.0}, {"date": "2025-12-05", "close": 10.18, "volume": 132655.0}, {"date": "2025-12-08", "close": 10.11, "volume": 87346.0}, {"date": "2025-12-09", "close": 10.08, "volume": 102433.0}, {"date": "2025-12-10", "close": 10.07, "volume": 78569.0}, {"date": "2025-12-11", "close": 10.15, "volume": 165894.0}, {"date": "2025-12-12", "close": 10.08, "volume": 44120.0}, {"date": "2025-12-15", "close": 9.98, "volume": 94190.0}, {"date": "2025-12-16", "close": 9.94, "volume": 146928.0}, {"date": "2025-12-17", "close": 9.94, "volume": 113407.0}, {"date": "2025-12-18", "close": 9.94, "volume": 144650.0}, {"date": "2025-12-19", "close": 9.92, "volume": 202720.0}, {"date": "2025-12-22", "close": 9.93, "volume": 186500.0}, {"date": "2025-12-23", "close": 9.92, "volume": 154970.0}, {"date": "2025-12-24", "close": 9.9, "volume": 37806.0}, {"date": "2025-12-26", "close": 9.93, "volume": 85286.0}, {"date": "2025-12-29", "close": 9.95, "volume": 166670.0}, {"date": "2025-12-30", "close": 9.94, "volume": 97778.0}, {"date": "2025-12-31", "close": 9.91, "volume": 204856.0}, {"date": "2026-01-02", "close": 9.94, "volume": 87303.0}, {"date": "2026-01-05", "close": 9.93, "volume": 82867.0}, {"date": "2026-01-06", "close": 10.01, "volume": 75686.0}, {"date": "2026-01-07", "close": 10.0, "volume": 71422.0}, {"date": "2026-01-08", "close": 10.02, "volume": 26968.0}, {"date": "2026-01-09", "close": 10.05, "volume": 46936.0}, {"date": "2026-01-12", "close": 10.01, "volume": 35929.0}, {"date": "2026-01-13", "close": 10.02, "volume": 82822.0}, {"date": "2026-01-14", "close": 10.05, "volume": 48791.0}, {"date": "2026-01-15", "close": 10.07, "volume": 35056.0}, {"date": "2026-01-16", "close": 10.1, "volume": 49674.0}, {"date": "2026-01-20", "close": 10.04, "volume": 69205.0}, {"date": "2026-01-21", "close": 10.0, "volume": 77895.0}, {"date": "2026-01-22", "close": 9.93, "volume": 95990.0}, {"date": "2026-01-23", "close": 9.99, "volume": 99198.0}, {"date": "2026-01-26", "close": 9.92, "volume": 70763.0}, {"date": "2026-01-27", "close": 9.96, "volume": 106462.0}, {"date": "2026-01-28", "close": 9.96, "volume": 47724.0}, {"date": "2026-01-29", "close": 10.01, "volume": 73978.0}, {"date": "2026-01-30", "close": 10.1, "volume": 95383.0}, {"date": "2026-02-02", "close": 10.02, "volume": 112466.0}, {"date": "2026-02-03", "close": 10.08, "volume": 78198.0}, {"date": "2026-02-04", "close": 10.055, "volume": 121442.0}, {"date": "2026-02-05", "close": 10.02, "volume": 87696.0}, {"date": "2026-02-06", "close": 9.93, "volume": 161629.0}, {"date": "2026-02-09", "close": 10.14, "volume": 478487.0}, {"date": "2026-02-10", "close": 10.1, "volume": 158465.0}, {"date": "2026-02-11", "close": 10.0, "volume": 253412.0}, {"date": "2026-02-12", "close": 9.97, "volume": 210408.0}, {"date": "2026-02-13", "close": 10.02, "volume": 195508.0}, {"date": "2026-02-17", "close": 10.05, "volume": 132879.0}, {"date": "2026-02-18", "close": 10.08, "volume": 127485.0}, {"date": "2026-02-19", "close": 10.13, "volume": 210504.0}, {"date": "2026-02-20", "close": 10.17, "volume": 94136.0}, {"date": "2026-02-23", "close": 10.16, "volume": 90275.0}, {"date": "2026-02-24", "close": 10.14, "volume": 205905.0}, {"date": "2026-02-25", "close": 10.12, "volume": 173258.0}, {"date": "2026-02-26", "close": 10.11, "volume": 143136.0}, {"date": "2026-02-27", "close": 10.14, "volume": 241158.0}, {"date": "2026-03-02", "close": 10.1414, "volume": 154919.0}, {"date": "2026-03-03", "close": 10.1, "volume": 358374.0}, {"date": "2026-03-04", "close": 10.05, "volume": 366109.0}, {"date": "2026-03-05", "close": 10.01, "volume": 122486.0}, {"date": "2026-03-06", "close": 9.98, "volume": 135694.0}, {"date": "2026-03-09", "close": 9.99, "volume": 142918.0}, {"date": "2026-03-10", "close": 10.02, "volume": 249479.0}, {"date": "2026-03-11", "close": 9.99, "volume": 148405.0}, {"date": "2026-03-12", "close": 9.99, "volume": 154522.0}, {"date": "2026-03-13", "close": 9.93, "volume": 131115.0}, {"date": "2026-03-16", "close": 9.92, "volume": 144427.0}, {"date": "2026-03-17", "close": 9.94, "volume": 87947.0}, {"date": "2026-03-18", "close": 9.95, "volume": 82765.0}, {"date": "2026-03-19", "close": 9.9, "volume": 165417.0}, {"date": "2026-03-20", "close": 9.84, "volume": 243372.0}, {"date": "2026-03-23", "close": 9.9, "volume": 187874.0}, {"date": "2026-03-24", "close": 9.7, "volume": 238580.0}, {"date": "2026-03-25", "close": 9.73, "volume": 158788.0}, {"date": "2026-03-26", "close": 9.68, "volume": 170700.0}, {"date": "2026-03-27", "close": 9.605, "volume": 101659.0}, {"date": "2026-03-30", "close": 9.47, "volume": 352747.0}, {"date": "2026-03-31", "close": 9.6, "volume": 227811.0}, {"date": "2026-04-01", "close": 9.69, "volume": 260644.0}, {"date": "2026-04-02", "close": 9.68, "volume": 159925.0}, {"date": "2026-04-06", "close": 9.61, "volume": 173786.0}, {"date": "2026-04-07", "close": 9.65, "volume": 126083.0}, {"date": "2026-04-08", "close": 9.83, "volume": 305135.0}, {"date": "2026-04-09", "close": 9.92, "volume": 111017.0}, {"date": "2026-04-10", "close": 9.9, "volume": 106190.0}, {"date": "2026-04-13", "close": 9.9, "volume": 174152.0}, {"date": "2026-04-14", "close": 9.94, "volume": 98567.0}, {"date": "2026-04-15", "close": 9.84, "volume": 123019.0}, {"date": "2026-04-16", "close": 9.89, "volume": 128648.0}, {"date": "2026-04-17", "close": 9.937, "volume": 118690.0}, {"date": "2026-04-20", "close": 9.92, "volume": 133537.0}, {"date": "2026-04-21", "close": 9.9, "volume": 147005.0}, {"date": "2026-04-22", "close": 9.91, "volume": 122536.0}, {"date": "2026-04-23", "close": 9.915, "volume": 162568.0}, {"date": "2026-04-24", "close": 9.92, "volume": 200124.0}, {"date": "2026-04-27", "close": 9.95, "volume": 117554.0}, {"date": "2026-04-28", "close": 9.935, "volume": 177538.0}, {"date": "2026-04-29", "close": 9.88, "volume": 133274.0}, {"date": "2026-04-30", "close": 9.95, "volume": 77100.0}, {"date": "2026-05-01", "close": 9.98, "volume": 216915.0}, {"date": "2026-05-04", "close": 9.9, "volume": 200477.0}, {"date": "2026-05-05", "close": 9.98, "volume": 99131.0}, {"date": "2026-05-06", "close": 10.04, "volume": 98579.0}, {"date": "2026-05-07", "close": 10.04, "volume": 159150.0}, {"date": "2026-05-08", "close": 10.05, "volume": 151536.0}, {"date": "2026-05-11", "close": 10.07, "volume": 84395.0}, {"date": "2026-05-12", "close": 10.03, "volume": 70187.0}, {"date": "2026-05-13", "close": 9.91, "volume": 276272.0}, {"date": "2026-05-14", "close": 9.99, "volume": 73505.0}, {"date": "2026-05-15", "close": 9.79, "volume": 130336.0}, {"date": "2026-05-18", "close": 9.69, "volume": 190454.0}, {"date": "2026-05-19", "close": 9.66, "volume": 207194.0}, {"date": "2026-05-20", "close": 9.76, "volume": 114799.0}, {"date": "2026-05-21", "close": 9.73, "volume": 155323.0}, {"date": "2026-05-22", "close": 9.79, "volume": 72206.0}, {"date": "2026-05-26", "close": 9.89, "volume": 99092.0}, {"date": "2026-05-27", "close": 9.99, "volume": 90386.0}, {"date": "2026-05-28", "close": 9.99, "volume": 87083.0}, {"date": "2026-05-29", "close": 10.03, "volume": 88118.0}, {"date": "2026-06-01", "close": 10.02, "volume": 156377.0}, {"date": "2026-06-02", "close": 10.0332, "volume": 209726.0}, {"date": "2026-06-03", "close": 10.0, "volume": 112405.0}, {"date": "2026-06-04", "close": 10.04, "volume": 76933.0}, {"date": "2026-06-05", "close": 9.98, "volume": 86393.0}, {"date": "2026-06-08", "close": 9.96, "volume": 71948.0}, {"date": "2026-06-09", "close": 10.05, "volume": 93916.0}, {"date": "2026-06-10", "close": 10.02, "volume": 110599.0}, {"date": "2026-06-11", "close": 10.05, "volume": 152054.0}, {"date": "2026-06-12", "close": 10.03, "volume": 103899.0}, {"date": "2026-06-15", "close": 10.01, "volume": 74011.0}, {"date": "2026-06-16", "close": 9.99, "volume": 105932.0}, {"date": "2026-06-17", "close": 9.96, "volume": 144021.0}, {"date": "2026-06-18", "close": 10.02, "volume": 226168.0}, {"date": "2026-06-22", "close": 10.04, "volume": 147837.0}, {"date": "2026-06-23", "close": 10.05, "volume": 123800.0}, {"date": "2026-06-24", "close": 10.07, "volume": 49116.0}, {"date": "2026-06-25", "close": 10.09, "volume": 121093.0}, {"date": "2026-06-26", "close": 10.09, "volume": 52571.0}, {"date": "2026-06-29", "close": 10.1, "volume": 127466.0}, {"date": "2026-06-30", "close": 10.15, "volume": 103412.0}, {"date": "2026-07-01", "close": 10.16, "volume": 159796.0}, {"date": "2026-07-02", "close": 10.19, "volume": 128343.0}, {"date": "2026-07-06", "close": 10.2, "volume": 53175.0}, {"date": "2026-07-07", "close": 10.12, "volume": 116763.0}, {"date": "2026-07-08", "close": 10.08, "volume": 112052.0}, {"date": "2026-07-09", "close": 10.1, "volume": 98898.0}, {"date": "2026-07-10", "close": 10.1, "volume": 136882.0}, {"date": "2026-07-13", "close": 10.1, "volume": 84866.0}, {"date": "2026-07-14", "close": 10.16, "volume": 137336.0}, {"date": "2026-07-15", "close": 10.09, "volume": 85572.0}, {"date": "2026-07-16", "close": 10.06, "volume": 96058.0}, {"date": "2026-07-17", "close": 10.0, "volume": 126054.0}, {"date": "2026-07-20", "close": 9.98, "volume": 93368.0}, {"date": "2026-07-21", "close": 9.89, "volume": 266128.0}, {"date": "2026-07-22", "close": 9.89, "volume": 207545.0}, {"date": "2026-07-23", "close": 9.78, "volume": 175118.0}, {"date": "2026-07-24", "close": 9.75, "volume": 198516.0}, {"date": "2026-07-27", "close": 9.74, "volume": 202353.0}, {"date": "2026-07-28", "close": 9.8, "volume": 275650.0}, {"date": "2026-07-29", "close": 9.81, "volume": 272562.0}, {"date": "2026-07-30", "close": 9.75, "volume": 230736.0}, {"date": "2026-07-31", "close": 9.7, "volume": 159668.0}, {"date": "2026-08-03", "close": 9.72, "volume": 171143.0}, {"date": "2026-08-04", "close": 9.8, "volume": 249839.0}, {"date": "2026-08-05", "close": 9.76, "volume": 550399.0}, {"date": "2026-08-06", "close": 9.76, "volume": 174057.0}, {"date": "2026-08-07", "close": 9.85, "volume": 225042.0}], "refreshing": true}