{"ticker": "AFB", "overview": {"cik": "1162027", "ticker": "AFB", "name": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000046", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-314219", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-306003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-16", "title": "Form SCHEDULE 13D", "accession": "0001072613-26-000587", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-13", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-302156", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "accession": "0001193125-26-294249", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-286350", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-26", "title": "Form 40-17G", "accession": "0000919574-26-004140", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-065274", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-279549", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0000919574-26-003876", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0000919574-26-003786", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000919574-26-003710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000419", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0000919574-26-002334", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-14", "title": "Form SCHEDULE 13G", "accession": "0001890906-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0000919574-26-001969", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-032456", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0000919574-26-001841", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-13", "title": "Form DEFA14A", "accession": "0000919574-26-001602", "price_sensitive": false}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0000919574-26-001363", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "Proxy statement", "accession": "0000919574-26-001338", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-18", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001072613-26-000151", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000812", "price_sensitive": false}]}, "description": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND trades as AFB on the NYSE and is registered in the United States. Privy Trades holds 36 insider filings for the company, from September 2015 to May 2026. Across those, 6 insiders disclosed 13 open-market purchases totalling $144.03M against 17 sales totalling $3.27M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 144027571.9404, "sell_n": 17, "sell_sum": 3267267.08, "net": 140760304.8604, "insiders": 6, "first_date": "2015-09-01", "last_date": "2026-05-22"}, "metrics": {"ticker": "AFB", "has_prices": true, "as_of": "2026-08-07", "last": 11.02, "prev_close": 10.93, "change": 0.08999999999999986, "change_pct": 0.008234217749313802, "session_volume": 49093.0, "vwap_5": 10.965243398649026, "vwap_20": 11.036818594906588, "vwap_60": 11.170790562433838, "vwap_250": 10.91336872352855, "high_52w": 11.5, "low_52w": 10.41, "avg_volume_20": 72073.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001890906-26-000046", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "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": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND moves to a 4.9% passive stake in AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001890906-26-000046-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001072613-26-000587", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND takes a 12.56% activist stake in AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001072613-26-000587-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159281}, {"id": "0000919574-26-003710", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27387.5, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $27K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426003710/0000919574-26-003710-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "13DG-0001072613-26-000419", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "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": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND moves to a 8.88% passive stake in AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001072613-26-000419-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "0000919574-26-002334", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Garry L. Moody", "who_key": "MOODY GARRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 147960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $148K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426002334/0000919574-26-002334-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "13DG-0001890906-26-000032", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND crosses 5% of AFB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001890906-26-000032-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "0001510281-25-000563", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 214086.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $214K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000563/0001510281-25-000563-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520721}, {"id": "0001510281-25-000561", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 584406.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $584K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000561/0001510281-25-000561-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522161}, {"id": "0001510281-25-000555", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7530.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $8K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000555/0001510281-25-000555-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525041}, {"id": "0000919574-25-006381", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Garry L. Moody", "who_key": "MOODY GARRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149507.1, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $150K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957425006381/0000919574-25-006381-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529361}, {"id": "0001510281-25-000542", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 84623.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $85K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000542/0001510281-25-000542-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532241}, {"id": "0001510281-25-000534", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 282289.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $282K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000534/0001510281-25-000534-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535121}, {"id": "0001193125-25-256248", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on AFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000119312525256248/0001193125-25-256248-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535121}, {"id": "0001510281-25-000528", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 453002.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $453K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000528/0001510281-25-000528-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539441}, {"id": "0001510281-25-000522", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21563.649999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $22K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000522/0001510281-25-000522-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542321}, {"id": "0001510281-25-000512", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27348.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $27K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000512/0001510281-25-000512-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561041}, {"id": "0001510281-25-000503", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 651455.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $651K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000503/0001510281-25-000503-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572561}, {"id": "0001510281-25-000499", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 67050.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $67K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000499/0001510281-25-000499-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585521}, {"id": "0001510281-25-000493", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 245996.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $246K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000493/0001510281-25-000493-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592721}, {"id": "0001510281-25-000464", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 43665.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $44K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000464/0001510281-25-000464-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605681}, {"id": "0001510281-25-000450", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 81564.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $82K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000450/0001510281-25-000450-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614321}, {"id": "0001510281-25-000437", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 281534.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $282K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000437/0001510281-25-000437-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620081}, {"id": "0001510281-24-000339", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 385357.7, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000339/0001510281-24-000339-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240721}, {"id": "0001510281-24-000324", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65991.18000000001, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000324/0001510281-24-000324-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265201}, {"id": "0001140361-24-029626", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17424.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $17K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000114036124029626/0001140361-24-029626-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266641}, {"id": "0001510281-24-000311", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76873.25, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000311/0001510281-24-000311-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278161}, {"id": "0001510281-24-000306", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 667111.06, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000306/0001510281-24-000306-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286801}, {"id": "0001510281-24-000305", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 735314.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000305/0001510281-24-000305-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291121}, {"id": "0001510281-24-000296", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 598994.44, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000296/0001510281-24-000296-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296881}, {"id": "0001140361-23-044337", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "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 AFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000114036123044337/0001140361-23-044337-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659761}], "recent_buys": [{"id": "0000919574-26-003710", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27387.5, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $27K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426003710/0000919574-26-003710-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0000919574-25-006381", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Garry L. Moody", "who_key": "MOODY GARRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149507.1, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $150K of AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957425006381/0000919574-25-006381-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529361}, {"id": "0001510281-24-000339", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 385357.7, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000339/0001510281-24-000339-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240721}, {"id": "0001510281-24-000324", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65991.18000000001, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000324/0001510281-24-000324-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265201}, {"id": "0001510281-24-000311", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76873.25, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000311/0001510281-24-000311-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278161}, {"id": "0001510281-24-000306", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 667111.06, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000306/0001510281-24-000306-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286801}, {"id": "0001510281-24-000305", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 735314.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000305/0001510281-24-000305-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291121}, {"id": "0001510281-24-000296", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 598994.44, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000296/0001510281-24-000296-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296881}, {"id": "0000919574-21-006017", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Marshall C. Turner", "who_key": "TURNER MARSHALL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71062.55, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421006017/0000919574-21-006017-index.htm", "trade_date": "2021-09-29", "timestamp": "2021-09-29", "mins": 2679281}, {"id": "0000919574-21-004999", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Marshall C. Turner", "who_key": "TURNER MARSHALL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29966.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421004999/0000919574-21-004999-index.htm", "trade_date": "2021-08-10", "timestamp": "2021-08-10", "mins": 2751281}, {"id": "0000919574-21-002556", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Jeanette W. Loeb", "who_key": "Loeb Jeanette W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16376.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421002556/0000919574-21-002556-index.htm", "trade_date": "2021-03-18", "timestamp": "2021-03-18", "mins": 2960081}, {"id": "0001140361-24-049522", "src": "INSIDERS", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 103631.16040000001, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000114036124049522/0001140361-24-049522-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760721}], "institutional": [{"id": "13DG-0001890906-26-000046", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "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": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND moves to a 4.9% passive stake in AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001890906-26-000046-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001072613-26-000587", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND takes a 12.56% activist stake in AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001072613-26-000587-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159281}, {"id": "13DG-0001072613-26-000419", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "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": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND moves to a 8.88% passive stake in AFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001072613-26-000419-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001890906-26-000032", "src": "13DG", "ticker": "AFB", "cik": "1162027", "company": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "company_raw": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "who": "Alliancebernstein National Municipal Income FUND", "who_key": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND crosses 5% of AFB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/0001890906-26-000032-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}], "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": "AllianceBernstein National Municipal Income Fund Inc", "new_value": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001162027", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001162027", "applied": 1, "detected_at": "2026-09-10T03:13:58.149663"}]}, "key_people": [{"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 141203631.1604, "sold": 17424.0, "net": 141186207.1604, "trades": 3, "top_score": 72.5, "lean": "buying", "history": [{"action": "SELL", "amount": 17424.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000114036124029626/0001140361-24-029626-index.htm"}, {"action": "BUY", "amount": 103631.16040000001, "date": "2019-09-09", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000114036124049522/0001140361-24-049522-index.htm"}, {"action": "BUY", "amount": 141100000.0, "date": "2015-09-01", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115034291/0001140361-15-034291-index.htm"}], "latest": {"action": "SELL", "amount": 17424.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000114036124029626/0001140361-24-029626-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2529641.63, "sold": 3046116.18, "net": -516474.5500000003, "trades": 20, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 214086.93, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000563/0001510281-25-000563-index.htm"}, {"action": "SELL", "amount": 584406.26, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000561/0001510281-25-000561-index.htm"}, {"action": "SELL", "amount": 7530.84, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000555/0001510281-25-000555-index.htm"}, {"action": "SELL", "amount": 84623.0, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000542/0001510281-25-000542-index.htm"}, {"action": "SELL", "amount": 282289.14, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000534/0001510281-25-000534-index.htm"}, {"action": "SELL", "amount": 453002.32, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000528/0001510281-25-000528-index.htm"}, {"action": "SELL", "amount": 21563.649999999998, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000522/0001510281-25-000522-index.htm"}, {"action": "SELL", "amount": 27348.100000000002, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000512/0001510281-25-000512-index.htm"}, {"action": "SELL", "amount": 651455.12, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000503/0001510281-25-000503-index.htm"}, {"action": "SELL", "amount": 67050.04000000001, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000499/0001510281-25-000499-index.htm"}, {"action": "SELL", "amount": 245996.84, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000493/0001510281-25-000493-index.htm"}, {"action": "SELL", "amount": 43665.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000464/0001510281-25-000464-index.htm"}, {"action": "SELL", "amount": 81564.28, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000450/0001510281-25-000450-index.htm"}, {"action": "SELL", "amount": 281534.66, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000437/0001510281-25-000437-index.htm"}, {"action": "BUY", "amount": 385357.7, "date": "2024-06-24", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000339/0001510281-24-000339-index.htm"}, {"action": "BUY", "amount": 65991.18000000001, "date": "2024-06-07", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000324/0001510281-24-000324-index.htm"}, {"action": "BUY", "amount": 76873.25, "date": "2024-05-29", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000311/0001510281-24-000311-index.htm"}, {"action": "BUY", "amount": 667111.06, "date": "2024-05-23", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000306/0001510281-24-000306-index.htm"}, {"action": "BUY", "amount": 735314.0, "date": "2024-05-20", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000305/0001510281-24-000305-index.htm"}, {"action": "BUY", "amount": 598994.44, "date": "2024-05-16", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028124000296/0001510281-24-000296-index.htm"}], "latest": {"action": "SELL", "amount": 214086.93, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000151028125000563/0001510281-25-000563-index.htm"}}, {"who": "Garry L. Moody", "who_key": "MOODY GARRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149507.1, "sold": 203726.9, "net": -54219.79999999999, "trades": 3, "top_score": 48.6, "lean": "selling", "history": [{"action": "SELL", "amount": 147960.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426002334/0000919574-26-002334-index.htm"}, {"action": "BUY", "amount": 149507.1, "date": "2025-10-31", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957425006381/0000919574-25-006381-index.htm"}, {"action": "SELL", "amount": 55766.9, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957422002696/0000919574-22-002696-index.htm"}], "latest": {"action": "SELL", "amount": 147960.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426002334/0000919574-26-002334-index.htm"}}, {"who": "Marshall C. Turner", "who_key": "TURNER MARSHALL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101028.55, "sold": 0, "net": 101028.55, "trades": 2, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 71062.55, "date": "2021-09-29", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421006017/0000919574-21-006017-index.htm"}, {"action": "BUY", "amount": 29966.0, "date": "2021-08-10", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421004999/0000919574-21-004999-index.htm"}], "latest": {"action": "BUY", "amount": 71062.55, "date": "2021-09-29", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421006017/0000919574-21-006017-index.htm"}}, {"who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27387.5, "sold": 0, "net": 27387.5, "trades": 1, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 27387.5, "date": "2026-05-22", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426003710/0000919574-26-003710-index.htm"}], "latest": {"action": "BUY", "amount": 27387.5, "date": "2026-05-22", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957426003710/0000919574-26-003710-index.htm"}}, {"who": "Jeanette W. Loeb", "who_key": "Loeb Jeanette W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16376.0, "sold": 0, "net": 16376.0, "trades": 1, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16376.0, "date": "2021-03-18", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421002556/0000919574-21-002556-index.htm"}], "latest": {"action": "BUY", "amount": 16376.0, "date": "2021-03-18", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1162027/000091957421002556/0000919574-21-002556-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000046", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-314219", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-306003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-16", "title": "Form SCHEDULE 13D", "accession": "0001072613-26-000587", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-13", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-302156", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND", "accession": "0001193125-26-294249", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-286350", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-26", "title": "Form 40-17G", "accession": "0000919574-26-004140", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-065274", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "ALLIANCEBERNSTEIN NATIONAL MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-279549", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0000919574-26-003876", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0000919574-26-003786", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0000919574-26-003710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000419", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0000919574-26-002334", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-14", "title": "Form SCHEDULE 13G", "accession": "0001890906-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0000919574-26-001969", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-032456", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0000919574-26-001841", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-13", "title": "Form DEFA14A", "accession": "0000919574-26-001602", "price_sensitive": false}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0000919574-26-001363", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "Proxy statement", "accession": "0000919574-26-001338", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-18", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001072613-26-000151", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000812", "price_sensitive": false}], "performance": {"ticker": "AFB", "has_prices": true, "summary": {"n": 13, "avg": -0.08682746074552646, "win_rate": 0.5384615384615384, "best": 0.02607076350093104, "worst": -0.26386105544422184, "as_of": "2026-08-07"}, "buys": [{"who": "GERKEN R JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27387.5, "date": "2026-05-22", "score": 32.4, "ref_price": 10.95, "return": 0.006392694063926967}, {"who": "MOODY GARRY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149507.1, "date": "2025-10-31", "score": 48.6, "ref_price": 10.99, "return": 0.0027297543221109517}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 385357.7, "date": "2024-06-24", "score": 43.7, "ref_price": 11.05, "return": -0.0027149321266969353}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65991.18000000001, "date": "2024-06-07", "score": 34.4, "ref_price": 10.89, "return": 0.011937557392102754}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76873.25, "date": "2024-05-29", "score": 35.2, "ref_price": 10.74, "return": 0.02607076350093104}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 667111.06, "date": "2024-05-23", "score": 46.6, "ref_price": 10.84, "return": 0.01660516605166049}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 735314.0, "date": "2024-05-20", "score": 47.2, "ref_price": 10.89, "return": 0.011937557392102754}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 598994.44, "date": "2024-05-16", "score": 46.1, "ref_price": 10.92, "return": 0.009157509157509125}, {"who": "TURNER MARSHALL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71062.55, "date": "2021-09-29", "score": 41.0, "ref_price": 14.86, "return": -0.25841184387617766}, {"who": "TURNER MARSHALL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29966.0, "date": "2021-08-10", "score": 47.9, "ref_price": 14.97, "return": -0.26386105544422184}, {"who": "Loeb Jeanette W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16376.0, "date": "2021-03-18", "score": 29.9, "ref_price": 14.25, "return": -0.22666666666666668}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103631.16040000001, "date": "2019-09-09", "score": 51.7, "ref_price": 13.81, "return": -0.2020275162925417}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 141100000.0, "date": "2015-09-01", "score": 72.5, "ref_price": 14.89, "return": -0.2599059771658832}]}, "price_series": [{"date": "2016-07-28", "close": 14.89, "volume": 33395.0}, {"date": "2016-07-29", "close": 14.89, "volume": 38375.0}, {"date": "2016-08-01", "close": 14.86, "volume": 87310.0}, {"date": "2016-08-02", "close": 14.85, "volume": 216601.0}, {"date": "2016-08-03", "close": 14.83, "volume": 132813.0}, {"date": "2016-08-04", "close": 14.85, "volume": 52995.0}, {"date": "2016-08-05", "close": 14.8, "volume": 45528.0}, {"date": "2016-08-08", "close": 14.8, "volume": 37347.0}, {"date": "2016-08-09", "close": 14.8, "volume": 81527.0}, {"date": "2016-08-10", "close": 14.89, "volume": 126258.0}, {"date": "2016-08-11", "close": 14.72, "volume": 114603.0}, {"date": "2016-08-12", "close": 14.81, "volume": 53492.0}, {"date": "2016-08-15", "close": 14.76, "volume": 40806.0}, {"date": "2016-08-16", "close": 14.76, "volume": 78274.0}, {"date": "2016-08-17", "close": 14.8, "volume": 61048.0}, {"date": "2016-08-18", "close": 14.84, "volume": 31472.0}, {"date": "2016-08-19", "close": 14.82, "volume": 59174.0}, {"date": "2016-08-22", "close": 14.89, "volume": 55653.0}, {"date": "2016-08-23", "close": 14.87, "volume": 45994.0}, {"date": "2016-08-24", "close": 14.81, "volume": 40865.0}, {"date": "2016-08-25", "close": 14.81, "volume": 120689.0}, {"date": "2016-08-26", "close": 14.75, "volume": 91390.0}, {"date": "2016-08-29", "close": 14.81, "volume": 51346.0}, {"date": "2016-08-30", "close": 14.8, "volume": 55911.0}, {"date": "2016-08-31", "close": 14.86, "volume": 110873.0}, {"date": "2016-09-01", "close": 14.86, "volume": 86213.0}, {"date": "2016-09-02", "close": 14.86, "volume": 31134.0}, {"date": "2016-09-06", "close": 14.99, "volume": 72681.0}, {"date": "2016-09-07", "close": 14.89, "volume": 55125.0}, {"date": "2016-09-08", "close": 14.83, "volume": 46314.0}, {"date": "2016-09-09", "close": 14.54, "volume": 83061.0}, {"date": "2016-09-12", "close": 14.54, "volume": 101490.0}, {"date": "2016-09-13", "close": 14.55, "volume": 97109.0}, {"date": "2016-09-14", "close": 14.61, "volume": 81096.0}, {"date": "2016-09-15", "close": 14.6, "volume": 74937.0}, {"date": "2016-09-16", "close": 14.54, "volume": 26462.0}, {"date": "2016-09-19", "close": 14.63, "volume": 52091.0}, {"date": "2016-09-20", "close": 14.64, "volume": 42290.0}, {"date": "2016-09-21", "close": 14.76, "volume": 116436.0}, {"date": "2016-09-22", "close": 14.65, "volume": 170745.0}, {"date": "2016-09-23", "close": 14.66, "volume": 39804.0}, {"date": "2016-09-26", "close": 14.71, "volume": 28004.0}, {"date": "2016-09-27", "close": 14.74, "volume": 34654.0}, {"date": "2016-09-28", "close": 14.83, "volume": 61124.0}, {"date": "2016-09-29", "close": 14.79, "volume": 69916.0}, {"date": "2016-09-30", "close": 14.73, "volume": 61268.0}, {"date": "2016-10-03", "close": 14.74, "volume": 31841.0}, {"date": "2016-10-04", "close": 14.63, "volume": 72071.0}, {"date": "2016-10-05", "close": 14.55, "volume": 39305.0}, {"date": "2016-10-06", "close": 14.55, "volume": 62970.0}, {"date": "2016-10-07", "close": 14.46, "volume": 31571.0}, {"date": "2016-10-10", "close": 14.62, "volume": 57744.0}, {"date": "2016-10-11", "close": 14.58, "volume": 79511.0}, {"date": "2016-10-12", "close": 14.5, "volume": 50131.0}, {"date": "2016-10-13", "close": 14.42, "volume": 207231.0}, {"date": "2016-10-14", "close": 14.09, "volume": 99772.0}, {"date": "2016-10-17", "close": 13.84, "volume": 224815.0}, {"date": "2016-10-18", "close": 13.96, "volume": 79770.0}, {"date": "2016-10-19", "close": 14.15, "volume": 52813.0}, {"date": "2016-10-20", "close": 14.17, "volume": 39336.0}, {"date": "2016-10-21", "close": 14.28, "volume": 32964.0}, {"date": "2016-10-24", "close": 14.16, "volume": 45643.0}, {"date": "2016-10-25", "close": 14.17, "volume": 49854.0}, {"date": "2016-10-26", "close": 14.06, "volume": 69504.0}, {"date": "2016-10-27", "close": 13.89, "volume": 111261.0}, {"date": "2016-10-28", "close": 13.85, "volume": 71802.0}, {"date": "2016-10-31", "close": 13.86, "volume": 68817.0}, {"date": "2016-11-01", "close": 13.95, "volume": 41881.0}, {"date": "2016-11-02", "close": 14.01, "volume": 133540.0}, {"date": "2016-11-03", "close": 13.91, "volume": 54498.0}, {"date": "2016-11-04", "close": 13.87, "volume": 67262.0}, {"date": "2016-11-07", "close": 14.01, "volume": 78222.0}, {"date": "2016-11-08", "close": 13.94, "volume": 40244.0}, {"date": "2016-11-09", "close": 13.72, "volume": 74313.0}, {"date": "2016-11-10", "close": 13.32, "volume": 152862.0}, {"date": "2016-11-11", "close": 13.34, "volume": 97359.0}, {"date": "2016-11-14", "close": 13.08, "volume": 255506.0}, {"date": "2016-11-15", "close": 13.29, "volume": 134927.0}, {"date": "2016-11-16", "close": 13.36, "volume": 134128.0}, {"date": "2016-11-17", "close": 13.33, "volume": 103944.0}, {"date": "2016-11-18", "close": 13.28, "volume": 89762.0}, {"date": "2016-11-21", "close": 13.23, "volume": 114422.0}, {"date": "2016-11-22", "close": 13.27, "volume": 38863.0}, {"date": "2016-11-23", "close": 13.13, "volume": 74761.0}, {"date": "2016-11-25", "close": 13.11, "volume": 18802.0}, {"date": "2016-11-28", "close": 13.11, "volume": 88100.0}, {"date": "2016-11-29", "close": 13.01, "volume": 121245.0}, {"date": "2016-11-30", "close": 13.05, "volume": 152185.0}, {"date": "2016-12-01", "close": 12.88, "volume": 117282.0}, {"date": "2016-12-02", "close": 12.88, "volume": 99275.0}, {"date": "2016-12-05", "close": 12.86, "volume": 93544.0}, {"date": "2016-12-06", "close": 13.09, "volume": 180448.0}, {"date": "2016-12-07", "close": 13.21, "volume": 461973.0}, {"date": "2016-12-08", "close": 13.19, "volume": 232143.0}, {"date": "2016-12-09", "close": 13.2, "volume": 155306.0}, {"date": "2016-12-12", "close": 13.14, "volume": 112397.0}, {"date": "2016-12-13", "close": 13.37, "volume": 184186.0}, {"date": "2016-12-14", "close": 13.28, "volume": 174437.0}, {"date": "2016-12-15", "close": 13.23, "volume": 166022.0}, {"date": "2016-12-16", "close": 13.27, "volume": 94624.0}, {"date": "2016-12-19", "close": 13.22, "volume": 119804.0}, {"date": "2016-12-20", "close": 13.14, "volume": 102372.0}, {"date": "2016-12-21", "close": 13.16, "volume": 98039.0}, {"date": "2016-12-22", "close": 13.1, "volume": 146055.0}, {"date": "2016-12-23", "close": 13.08, "volume": 103899.0}, {"date": "2016-12-27", "close": 13.1, "volume": 225485.0}, {"date": "2016-12-28", "close": 13.19, "volume": 121423.0}, {"date": "2016-12-29", "close": 13.26, "volume": 109642.0}, {"date": "2016-12-30", "close": 13.22, "volume": 155820.0}, {"date": "2017-01-03", "close": 13.24, "volume": 60679.0}, {"date": "2017-01-04", "close": 13.31, "volume": 65857.0}, {"date": "2017-01-05", "close": 13.41, "volume": 54319.0}, {"date": "2017-01-06", "close": 13.32, "volume": 56027.0}, {"date": "2017-01-09", "close": 13.4, "volume": 36236.0}, {"date": "2017-01-10", "close": 13.43, "volume": 38963.0}, {"date": "2017-01-11", "close": 13.38, "volume": 92978.0}, {"date": "2017-01-12", "close": 13.46, "volume": 115372.0}, {"date": "2017-01-13", "close": 13.49, "volume": 77914.0}, {"date": "2017-01-17", "close": 13.45, "volume": 66838.0}, {"date": "2017-01-18", "close": 13.47, "volume": 32815.0}, {"date": "2017-01-19", "close": 13.37, "volume": 84850.0}, {"date": "2017-01-20", "close": 13.35, "volume": 78195.0}, {"date": "2017-01-23", "close": 13.37, "volume": 59934.0}, {"date": "2017-01-24", "close": 13.37, "volume": 57199.0}, {"date": "2017-01-25", "close": 13.43, "volume": 115897.0}, {"date": "2017-01-26", "close": 13.45, "volume": 58487.0}, {"date": "2017-01-27", "close": 13.49, "volume": 62751.0}, {"date": "2017-01-30", "close": 13.57, "volume": 80264.0}, {"date": "2017-01-31", "close": 13.66, "volume": 77369.0}, {"date": "2017-02-01", "close": 13.65, "volume": 107428.0}, {"date": "2017-02-02", "close": 13.63, "volume": 46213.0}, {"date": "2017-02-03", "close": 13.63, "volume": 43611.0}, {"date": "2017-02-06", "close": 13.62, "volume": 81692.0}, {"date": "2017-02-07", "close": 13.66, "volume": 66434.0}, {"date": "2017-02-08", "close": 13.68, "volume": 57517.0}, {"date": "2017-02-09", "close": 13.62, "volume": 58081.0}, {"date": "2017-02-10", "close": 13.58, "volume": 86904.0}, {"date": "2017-02-13", "close": 13.51, "volume": 66448.0}, {"date": "2017-02-14", "close": 13.5, "volume": 157821.0}, {"date": "2017-02-15", "close": 13.46, "volume": 86459.0}, {"date": "2017-02-16", "close": 13.39, "volume": 76952.0}, {"date": "2017-02-17", "close": 13.43, "volume": 65118.0}, {"date": "2017-02-21", "close": 13.41, "volume": 89832.0}, {"date": "2017-02-22", "close": 13.44, "volume": 61803.0}, {"date": "2017-02-23", "close": 13.45, "volume": 73638.0}, {"date": "2017-02-24", "close": 13.5, "volume": 70307.0}, {"date": "2017-02-27", "close": 13.4, "volume": 69772.0}, {"date": "2017-02-28", "close": 13.43, "volume": 98919.0}, {"date": "2017-03-01", "close": 13.35, "volume": 151075.0}, {"date": "2017-03-02", "close": 13.34, "volume": 53067.0}, {"date": "2017-03-03", "close": 13.2921, "volume": 66996.0}, {"date": "2017-03-06", "close": 13.23, "volume": 63303.0}, {"date": "2017-03-07", "close": 13.13, "volume": 41806.0}, {"date": "2017-03-08", "close": 13.06, "volume": 83961.0}, {"date": "2017-03-09", "close": 12.91, "volume": 124842.0}, {"date": "2017-03-10", "close": 12.94, "volume": 77734.0}, {"date": "2017-03-13", "close": 12.95, "volume": 58629.0}, {"date": "2017-03-14", "close": 12.96, "volume": 78877.0}, {"date": "2017-03-15", "close": 13.02, "volume": 107884.0}, {"date": "2017-03-16", "close": 12.9, "volume": 205379.0}, {"date": "2017-03-17", "close": 12.97, "volume": 114769.0}, {"date": "2017-03-20", "close": 13.06, "volume": 100402.0}, {"date": "2017-03-21", "close": 13.05, "volume": 67020.0}, {"date": "2017-03-22", "close": 13.16, "volume": 142095.0}, {"date": "2017-03-23", "close": 13.17, "volume": 104129.0}, {"date": "2017-03-24", "close": 13.19, "volume": 104179.0}, {"date": "2017-03-27", "close": 13.22, "volume": 91406.0}, {"date": "2017-03-28", "close": 13.2, "volume": 64268.0}, {"date": "2017-03-29", "close": 13.26, "volume": 44599.0}, {"date": "2017-03-30", "close": 13.32, "volume": 180876.0}, {"date": "2017-03-31", "close": 13.38, "volume": 258027.0}, {"date": "2017-04-03", "close": 13.35, "volume": 75845.0}, {"date": "2017-04-04", "close": 13.36, "volume": 83810.0}, {"date": "2017-04-05", "close": 13.29, "volume": 55539.0}, {"date": "2017-04-06", "close": 13.38, "volume": 64100.0}, {"date": "2017-04-07", "close": 13.45, "volume": 47070.0}, {"date": "2017-04-10", "close": 13.53, "volume": 75234.0}, {"date": "2017-04-11", "close": 13.55, "volume": 47199.0}, {"date": "2017-04-12", "close": 13.56, "volume": 24710.0}, {"date": "2017-04-13", "close": 13.61, "volume": 28217.0}, {"date": "2017-04-17", "close": 13.6, "volume": 72006.0}, {"date": "2017-04-18", "close": 13.64, "volume": 55837.0}, {"date": "2017-04-19", "close": 13.58, "volume": 39756.0}, {"date": "2017-04-20", "close": 13.55, "volume": 32329.0}, {"date": "2017-04-21", "close": 13.57, "volume": 59846.0}, {"date": "2017-04-24", "close": 13.54, "volume": 103268.0}, {"date": "2017-04-25", "close": 13.42, "volume": 141588.0}, {"date": "2017-04-26", "close": 13.5, "volume": 75746.0}, {"date": "2017-04-27", "close": 13.57, "volume": 86991.0}, {"date": "2017-04-28", "close": 13.6, "volume": 90776.0}, {"date": "2017-05-01", "close": 13.56, "volume": 102050.0}, {"date": "2017-05-02", "close": 13.56, "volume": 76687.0}, {"date": "2017-05-03", "close": 13.57, "volume": 78701.0}, {"date": "2017-05-04", "close": 13.52, "volume": 51157.0}, {"date": "2017-05-05", "close": 13.53, "volume": 32818.0}, {"date": "2017-05-08", "close": 13.44, "volume": 54375.0}, {"date": "2017-05-09", "close": 13.39, "volume": 106060.0}, {"date": "2017-05-10", "close": 13.35, "volume": 351039.0}, {"date": "2017-05-11", "close": 13.41, "volume": 73849.0}, {"date": "2017-05-12", "close": 13.51, "volume": 63586.0}, {"date": "2017-05-15", "close": 13.4916, "volume": 52332.0}, {"date": "2017-05-16", "close": 13.53, "volume": 83060.0}, {"date": "2017-05-17", "close": 13.61, "volume": 54412.0}, {"date": "2017-05-18", "close": 13.48, "volume": 93927.0}, {"date": "2017-05-19", "close": 13.54, "volume": 93363.0}, {"date": "2017-05-22", "close": 13.52, "volume": 43721.0}, {"date": "2017-05-23", "close": 13.58, "volume": 133243.0}, {"date": "2017-05-24", "close": 13.57, "volume": 101133.0}, {"date": "2017-05-25", "close": 13.57, "volume": 161374.0}, {"date": "2017-05-26", "close": 13.63, "volume": 129161.0}, {"date": "2017-05-30", "close": 13.64, "volume": 65074.0}, {"date": "2017-05-31", "close": 13.7, "volume": 81178.0}, {"date": "2017-06-01", "close": 13.78, "volume": 100047.0}, {"date": "2017-06-02", "close": 13.77, "volume": 84301.0}, {"date": "2017-06-05", "close": 13.81, "volume": 123978.0}, {"date": "2017-06-06", "close": 13.86, "volume": 42251.0}, {"date": "2017-06-07", "close": 13.79, "volume": 34095.0}, {"date": "2017-06-08", "close": 13.8, "volume": 39582.0}, {"date": "2017-06-09", "close": 13.75, "volume": 49497.0}, {"date": "2017-06-12", "close": 13.67, "volume": 60184.0}, {"date": "2017-06-13", "close": 13.63, "volume": 87748.0}, {"date": "2017-06-14", "close": 13.7, "volume": 60892.0}, {"date": "2017-06-15", "close": 13.69, "volume": 30531.0}, {"date": "2017-06-16", "close": 13.67, "volume": 50347.0}, {"date": "2017-06-19", "close": 13.69, "volume": 81980.0}, {"date": "2017-06-20", "close": 13.74, "volume": 44731.0}, {"date": "2017-06-21", "close": 13.73, "volume": 101774.0}, {"date": "2017-06-22", "close": 13.72, "volume": 101436.0}, {"date": "2017-06-23", "close": 13.72, "volume": 193630.0}, {"date": "2017-06-26", "close": 13.75, "volume": 36641.0}, {"date": "2017-06-27", "close": 13.7, "volume": 49688.0}, {"date": "2017-06-28", "close": 13.72, "volume": 77427.0}, {"date": "2017-06-29", "close": 13.63, "volume": 156963.0}, {"date": "2017-06-30", "close": 13.69, "volume": 85736.0}, {"date": "2017-07-03", "close": 13.67, "volume": 88618.0}, {"date": "2017-07-05", "close": 13.62, "volume": 94515.0}, {"date": "2017-07-06", "close": 13.54, "volume": 53999.0}, {"date": "2017-07-07", "close": 13.54, "volume": 45530.0}, {"date": "2017-07-10", "close": 13.57, "volume": 105244.0}, {"date": "2017-07-11", "close": 13.57, "volume": 48359.0}, {"date": "2017-07-12", "close": 13.65, "volume": 44258.0}, {"date": "2017-07-13", "close": 13.68, "volume": 54257.0}, {"date": "2017-07-14", "close": 13.75, "volume": 36419.0}, {"date": "2017-07-17", "close": 13.74, "volume": 79651.0}, {"date": "2017-07-18", "close": 13.8, "volume": 60229.0}, {"date": "2017-07-19", "close": 13.87, "volume": 74876.0}, {"date": "2017-07-20", "close": 13.9, "volume": 50180.0}, {"date": "2017-07-21", "close": 13.93, "volume": 64784.0}, {"date": "2017-07-24", "close": 13.87, "volume": 48850.0}, {"date": "2017-07-25", "close": 13.82, "volume": 148824.0}, {"date": "2017-07-26", "close": 13.91, "volume": 129069.0}, {"date": "2017-07-27", "close": 13.88, "volume": 78685.0}, {"date": "2017-07-28", "close": 14.06, "volume": 87839.0}, {"date": "2017-07-31", "close": 14.03, "volume": 85217.0}, {"date": "2017-08-01", "close": 14.14, "volume": 81415.0}, {"date": "2017-08-02", "close": 14.03, "volume": 52184.0}, {"date": "2017-08-03", "close": 14.07, "volume": 46427.0}, {"date": "2017-08-04", "close": 14.04, "volume": 28430.0}, {"date": "2017-08-07", "close": 13.96, "volume": 50501.0}, {"date": "2017-08-08", "close": 13.96, "volume": 62085.0}, {"date": "2017-08-09", "close": 13.88, "volume": 64524.0}, {"date": "2017-08-10", "close": 13.86, "volume": 75781.0}, {"date": "2017-08-11", "close": 13.97, "volume": 49554.0}, {"date": "2017-08-14", "close": 13.97, "volume": 22133.0}, {"date": "2017-08-15", "close": 13.89, "volume": 65511.0}, {"date": "2017-08-16", "close": 13.92, "volume": 53475.0}, {"date": "2017-08-17", "close": 13.92, "volume": 60738.0}, {"date": "2017-08-18", "close": 13.94, "volume": 44233.0}, {"date": "2017-08-21", "close": 13.97, "volume": 31342.0}, {"date": "2017-08-22", "close": 13.97, "volume": 42516.0}, {"date": "2017-08-23", "close": 14.03, "volume": 32723.0}, {"date": "2017-08-24", "close": 14.03, "volume": 51923.0}, {"date": "2017-08-25", "close": 14.04, "volume": 24290.0}, {"date": "2017-08-28", "close": 14.07, "volume": 43543.0}, {"date": "2017-08-29", "close": 14.14, "volume": 110378.0}, {"date": "2017-08-30", "close": 14.15, "volume": 29527.0}, {"date": "2017-08-31", "close": 14.09, "volume": 41388.0}, {"date": "2017-09-01", "close": 14.09, "volume": 70578.0}, {"date": "2017-09-05", "close": 14.06, "volume": 54659.0}, {"date": "2017-09-06", "close": 14.12, "volume": 39571.0}, {"date": "2017-09-07", "close": 14.08, "volume": 165230.0}, {"date": "2017-09-08", "close": 14.06, "volume": 62685.0}, {"date": "2017-09-11", "close": 14.07, "volume": 31396.0}, {"date": "2017-09-12", "close": 14.09, "volume": 41366.0}, {"date": "2017-09-13", "close": 14.1, "volume": 44440.0}, {"date": "2017-09-14", "close": 14.09, "volume": 45053.0}, {"date": "2017-09-15", "close": 14.11, "volume": 33131.0}, {"date": "2017-09-18", "close": 14.05, "volume": 53160.0}, {"date": "2017-09-19", "close": 13.97, "volume": 82142.0}, {"date": "2017-09-20", "close": 13.94, "volume": 42394.0}, {"date": "2017-09-21", "close": 13.92, "volume": 51514.0}, {"date": "2017-09-22", "close": 13.92, "volume": 36720.0}, {"date": "2017-09-25", "close": 13.99, "volume": 32364.0}, {"date": "2017-09-26", "close": 14.03, "volume": 59411.0}, {"date": "2017-09-27", "close": 13.95, "volume": 70505.0}, {"date": "2017-09-28", "close": 13.96, "volume": 23715.0}, {"date": "2017-09-29", "close": 13.96, "volume": 26575.0}, {"date": "2017-10-02", "close": 13.93, "volume": 28170.0}, {"date": "2017-10-03", "close": 13.95, "volume": 34577.0}, {"date": "2017-10-04", "close": 13.97, "volume": 28281.0}, {"date": "2017-10-05", "close": 13.87, "volume": 21178.0}, {"date": "2017-10-06", "close": 13.86, "volume": 33553.0}, {"date": "2017-10-09", "close": 13.78, "volume": 27821.0}, {"date": "2017-10-10", "close": 13.76, "volume": 63595.0}, {"date": "2017-10-11", "close": 13.85, "volume": 23764.0}, {"date": "2017-10-12", "close": 13.85, "volume": 25954.0}, {"date": "2017-10-13", "close": 13.87, "volume": 26324.0}, {"date": "2017-10-16", "close": 13.85, "volume": 24936.0}, {"date": "2017-10-17", "close": 13.86, "volume": 48220.0}, {"date": "2017-10-18", "close": 13.84, "volume": 52569.0}, {"date": "2017-10-19", "close": 13.99, "volume": 63311.0}, {"date": "2017-10-20", "close": 13.87, "volume": 39158.0}, {"date": "2017-10-23", "close": 13.92, "volume": 33444.0}, {"date": "2017-10-24", "close": 13.87, "volume": 66835.0}, {"date": "2017-10-25", "close": 13.66, "volume": 121807.0}, {"date": "2017-10-26", "close": 13.7, "volume": 115229.0}, {"date": "2017-10-27", "close": 13.63, "volume": 48373.0}, {"date": "2017-10-30", "close": 13.69, "volume": 54885.0}, {"date": "2017-10-31", "close": 13.61, "volume": 47480.0}, {"date": "2017-11-01", "close": 13.63, "volume": 47509.0}, {"date": "2017-11-02", "close": 13.56, "volume": 49095.0}, {"date": "2017-11-03", "close": 13.57, "volume": 36712.0}, {"date": "2017-11-06", "close": 13.61, "volume": 44165.0}, {"date": "2017-11-07", "close": 13.63, "volume": 42511.0}, {"date": "2017-11-08", "close": 13.59, "volume": 32732.0}, {"date": "2017-11-09", "close": 13.57, "volume": 34343.0}, {"date": "2017-11-10", "close": 13.55, "volume": 94935.0}, {"date": "2017-11-13", "close": 13.6, "volume": 36332.0}, {"date": "2017-11-14", "close": 13.59, "volume": 50044.0}, {"date": "2017-11-15", "close": 13.68, "volume": 57622.0}, {"date": "2017-11-16", "close": 13.62, "volume": 75626.0}, {"date": "2017-11-17", "close": 13.62, "volume": 53035.0}, {"date": "2017-11-20", "close": 13.52, "volume": 49702.0}, {"date": "2017-11-21", "close": 13.63, "volume": 58690.0}, {"date": "2017-11-22", "close": 13.66, "volume": 37278.0}, {"date": "2017-11-24", "close": 13.7, "volume": 16523.0}, {"date": "2017-11-27", "close": 13.65, "volume": 99682.0}, {"date": "2017-11-28", "close": 13.69, "volume": 139083.0}, {"date": "2017-11-29", "close": 13.71, "volume": 83968.0}, {"date": "2017-11-30", "close": 13.63, "volume": 99514.0}, {"date": "2017-12-01", "close": 13.65, "volume": 90721.0}, {"date": "2017-12-04", "close": 13.72, "volume": 40444.0}, {"date": "2017-12-05", "close": 13.75, "volume": 53511.0}, {"date": "2017-12-06", "close": 13.87, "volume": 43192.0}, {"date": "2017-12-07", "close": 13.92, "volume": 33952.0}, {"date": "2017-12-08", "close": 13.76, "volume": 37109.0}, {"date": "2017-12-11", "close": 13.78, "volume": 43164.0}, {"date": "2017-12-12", "close": 13.63, "volume": 47188.0}, {"date": "2017-12-13", "close": 13.69, "volume": 106780.0}, {"date": "2017-12-14", "close": 13.63, "volume": 60855.0}, {"date": "2017-12-15", "close": 13.58, "volume": 107833.0}, {"date": "2017-12-18", "close": 13.5, "volume": 137451.0}, {"date": "2017-12-19", "close": 13.39, "volume": 105396.0}, {"date": "2017-12-20", "close": 13.3801, "volume": 163936.0}, {"date": "2017-12-21", "close": 13.36, "volume": 258498.0}, {"date": "2017-12-22", "close": 13.33, "volume": 214869.0}, {"date": "2017-12-26", "close": 13.32, "volume": 103030.0}, {"date": "2017-12-27", "close": 13.39, "volume": 153212.0}, {"date": "2017-12-28", "close": 13.41, "volume": 125273.0}, {"date": "2017-12-29", "close": 13.4, "volume": 107795.0}, {"date": "2018-01-02", "close": 13.43, "volume": 86513.0}, {"date": "2018-01-03", "close": 13.55, "volume": 159238.0}, {"date": "2018-01-04", "close": 13.45, "volume": 161264.0}, {"date": "2018-01-05", "close": 13.42, "volume": 126243.0}, {"date": "2018-01-08", "close": 13.44, "volume": 86370.0}, {"date": "2018-01-09", "close": 13.36, "volume": 133561.0}, {"date": "2018-01-10", "close": 13.3, "volume": 353572.0}, {"date": "2018-01-11", "close": 13.33, "volume": 97794.0}, {"date": "2018-01-12", "close": 13.3, "volume": 114494.0}, {"date": "2018-01-16", "close": 13.26, "volume": 163386.0}, {"date": "2018-01-17", "close": 13.28, "volume": 174785.0}, {"date": "2018-01-18", "close": 13.27, "volume": 95283.0}, {"date": "2018-01-19", "close": 13.27, "volume": 74080.0}, {"date": "2018-01-22", "close": 13.28, "volume": 117192.0}, {"date": "2018-01-23", "close": 13.29, "volume": 189716.0}, {"date": "2018-01-24", "close": 13.24, "volume": 137111.0}, {"date": "2018-01-25", "close": 13.18, "volume": 175595.0}, {"date": "2018-01-26", "close": 13.15, "volume": 101175.0}, {"date": "2018-01-29", "close": 12.97, "volume": 164778.0}, {"date": "2018-01-30", "close": 12.95, "volume": 119853.0}, {"date": "2018-01-31", "close": 12.93, "volume": 172593.0}, {"date": "2018-02-01", "close": 12.8, "volume": 87806.0}, {"date": "2018-02-02", "close": 12.77, "volume": 110964.0}, {"date": "2018-02-05", "close": 12.66, "volume": 131606.0}, {"date": "2018-02-06", "close": 12.7, "volume": 150875.0}, {"date": "2018-02-07", "close": 12.76, "volume": 139498.0}, {"date": "2018-02-08", "close": 12.75, "volume": 119822.0}, {"date": "2018-02-09", "close": 12.64, "volume": 107057.0}, {"date": "2018-02-12", "close": 12.66, "volume": 160915.0}, {"date": "2018-02-13", "close": 12.76, "volume": 89895.0}, {"date": "2018-02-14", "close": 12.82, "volume": 151429.0}, {"date": "2018-02-15", "close": 12.83, "volume": 112964.0}, {"date": "2018-02-16", "close": 12.85, "volume": 72302.0}, {"date": "2018-02-20", "close": 12.8, "volume": 123687.0}, {"date": "2018-02-21", "close": 12.77, "volume": 68769.0}, {"date": "2018-02-22", "close": 12.65, "volume": 147298.0}, {"date": "2018-02-23", "close": 12.73, "volume": 97865.0}, {"date": "2018-02-26", "close": 12.73, "volume": 65036.0}, {"date": "2018-02-27", "close": 12.7, "volume": 77466.0}, {"date": "2018-02-28", "close": 12.64, "volume": 165969.0}, {"date": "2018-03-01", "close": 12.58, "volume": 98863.0}, {"date": "2018-03-02", "close": 12.54, "volume": 52000.0}, {"date": "2018-03-05", "close": 12.58, "volume": 57530.0}, {"date": "2018-03-06", "close": 12.5889, "volume": 66739.0}, {"date": "2018-03-07", "close": 12.59, "volume": 65613.0}, {"date": "2018-03-08", "close": 12.58, "volume": 44415.0}, {"date": "2018-03-09", "close": 12.54, "volume": 67956.0}, {"date": "2018-03-12", "close": 12.57, "volume": 74765.0}, {"date": "2018-03-13", "close": 12.52, "volume": 230293.0}, {"date": "2018-03-14", "close": 12.51, "volume": 146955.0}, {"date": "2018-03-15", "close": 12.48, "volume": 181431.0}, {"date": "2018-03-16", "close": 12.51, "volume": 77554.0}, {"date": "2018-03-19", "close": 12.51, "volume": 67183.0}, {"date": "2018-03-20", "close": 12.44, "volume": 113031.0}, {"date": "2018-03-21", "close": 12.46, "volume": 122248.0}, {"date": "2018-03-22", "close": 12.47, "volume": 84963.0}, {"date": "2018-03-23", "close": 12.43, "volume": 69036.0}, {"date": "2018-03-26", "close": 12.49, "volume": 122278.0}, {"date": "2018-03-27", "close": 12.51, "volume": 74591.0}, {"date": "2018-03-28", "close": 12.5, "volume": 106548.0}, {"date": "2018-03-29", "close": 12.51, "volume": 71919.0}, {"date": "2018-04-02", "close": 12.54, "volume": 100920.0}, {"date": "2018-04-03", "close": 12.54, "volume": 89405.0}, {"date": "2018-04-04", "close": 12.64, "volume": 156331.0}, {"date": "2018-04-05", "close": 12.56, "volume": 84220.0}, {"date": "2018-04-06", "close": 12.54, "volume": 60111.0}, {"date": "2018-04-09", "close": 12.55, "volume": 45353.0}, {"date": "2018-04-10", "close": 12.56, "volume": 77977.0}, {"date": "2018-04-11", "close": 12.56, "volume": 43862.0}, {"date": "2018-04-12", "close": 12.54, "volume": 43748.0}, {"date": "2018-04-13", "close": 12.55, "volume": 32111.0}, {"date": "2018-04-16", "close": 12.56, "volume": 94178.0}, {"date": "2018-04-17", "close": 12.54, "volume": 105104.0}, {"date": "2018-04-18", "close": 12.56, "volume": 90118.0}, {"date": "2018-04-19", "close": 12.57, "volume": 92284.0}, {"date": "2018-04-20", "close": 12.49, "volume": 145279.0}, {"date": "2018-04-23", "close": 12.47, "volume": 101823.0}, {"date": "2018-04-24", "close": 12.47, "volume": 99509.0}, {"date": "2018-04-25", "close": 12.39, "volume": 142339.0}, {"date": "2018-04-26", "close": 12.42, "volume": 45572.0}, {"date": "2018-04-27", "close": 12.4, "volume": 117488.0}, {"date": "2018-04-30", "close": 12.4, "volume": 37630.0}, {"date": "2018-05-01", "close": 12.49, "volume": 56567.0}, {"date": "2018-05-02", "close": 12.53, "volume": 29667.0}, {"date": "2018-05-03", "close": 12.57, "volume": 88534.0}, {"date": "2018-05-04", "close": 12.46, "volume": 28180.0}, {"date": "2018-05-07", "close": 12.45, "volume": 48274.0}, {"date": "2018-05-08", "close": 12.48, "volume": 51889.0}, {"date": "2018-05-09", "close": 12.45, "volume": 61816.0}, {"date": "2018-05-10", "close": 12.55, "volume": 69826.0}, {"date": "2018-05-11", "close": 12.49, "volume": 65359.0}, {"date": "2018-05-14", "close": 12.48, "volume": 78541.0}, {"date": "2018-05-15", "close": 12.47, "volume": 38735.0}, {"date": "2018-05-16", "close": 12.43, "volume": 98870.0}, {"date": "2018-05-17", "close": 12.41, "volume": 117564.0}, {"date": "2018-05-18", "close": 12.45, "volume": 135353.0}, {"date": "2018-05-21", "close": 12.5, "volume": 77790.0}, {"date": "2018-05-22", "close": 12.48, "volume": 44722.0}, {"date": "2018-05-23", "close": 12.59, "volume": 49002.0}, {"date": "2018-05-24", "close": 12.62, "volume": 44511.0}, {"date": "2018-05-25", "close": 12.63, "volume": 108966.0}, {"date": "2018-05-29", "close": 12.67, "volume": 64087.0}, {"date": "2018-05-30", "close": 12.66, "volume": 186074.0}, {"date": "2018-05-31", "close": 12.69, "volume": 119227.0}, {"date": "2018-06-01", "close": 12.7, "volume": 55412.0}, {"date": "2018-06-04", "close": 12.63, "volume": 52729.0}, {"date": "2018-06-05", "close": 12.68, "volume": 57471.0}, {"date": "2018-06-06", "close": 12.69, "volume": 80254.0}, {"date": "2018-06-07", "close": 12.64, "volume": 56616.0}, {"date": "2018-06-08", "close": 12.57, "volume": 107832.0}, {"date": "2018-06-11", "close": 12.56, "volume": 57571.0}, {"date": "2018-06-12", "close": 12.56, "volume": 70931.0}, {"date": "2018-06-13", "close": 12.52, "volume": 128841.0}, {"date": "2018-06-14", "close": 12.54, "volume": 64426.0}, {"date": "2018-06-15", "close": 12.55, "volume": 72487.0}, {"date": "2018-06-18", "close": 12.58, "volume": 77247.0}, {"date": "2018-06-19", "close": 12.62, "volume": 55129.0}, {"date": "2018-06-20", "close": 12.64, "volume": 56758.0}, {"date": "2018-06-21", "close": 12.66, "volume": 43283.0}, {"date": "2018-06-22", "close": 12.67, "volume": 43466.0}, {"date": "2018-06-25", "close": 12.67, "volume": 28898.0}, {"date": "2018-06-26", "close": 12.65, "volume": 25707.0}, {"date": "2018-06-27", "close": 12.66, "volume": 23591.0}, {"date": "2018-06-28", "close": 12.69, "volume": 45930.0}, {"date": "2018-06-29", "close": 12.62, "volume": 55495.0}, {"date": "2018-07-02", "close": 12.61, "volume": 58699.0}, {"date": "2018-07-03", "close": 12.65, "volume": 13123.0}, {"date": "2018-07-05", "close": 12.54, "volume": 49067.0}, {"date": "2018-07-06", "close": 12.66, "volume": 32467.0}, {"date": "2018-07-09", "close": 12.59, "volume": 29366.0}, {"date": "2018-07-10", "close": 12.61, "volume": 40279.0}, {"date": "2018-07-11", "close": 12.58, "volume": 51115.0}, {"date": "2018-07-12", "close": 12.62, "volume": 49102.0}, {"date": "2018-07-13", "close": 12.62, "volume": 30261.0}, {"date": "2018-07-16", "close": 12.6, "volume": 41565.0}, {"date": "2018-07-17", "close": 12.62, "volume": 30843.0}, {"date": "2018-07-18", "close": 12.67, "volume": 104382.0}, {"date": "2018-07-19", "close": 12.7, "volume": 51234.0}, {"date": "2018-07-20", "close": 12.7, "volume": 23949.0}, {"date": "2018-07-23", "close": 12.69, "volume": 26670.0}, {"date": "2018-07-24", "close": 12.6672, "volume": 31104.0}, {"date": "2018-07-25", "close": 12.65, "volume": 18594.0}, {"date": "2018-07-26", "close": 12.68, "volume": 39231.0}, {"date": "2018-07-27", "close": 12.63, "volume": 73383.0}, {"date": "2018-07-30", "close": 12.62, "volume": 54254.0}, {"date": "2018-07-31", "close": 12.63, "volume": 33374.0}, {"date": "2018-08-01", "close": 12.65, "volume": 59019.0}, {"date": "2018-08-02", "close": 12.58, "volume": 93892.0}, {"date": "2018-08-03", "close": 12.59, "volume": 63544.0}, {"date": "2018-08-06", "close": 12.55, "volume": 20077.0}, {"date": "2018-08-07", "close": 12.53, "volume": 61571.0}, {"date": "2018-08-08", "close": 12.52, "volume": 49417.0}, {"date": "2018-08-09", "close": 12.47, "volume": 75698.0}, {"date": "2018-08-10", "close": 12.55, "volume": 22737.0}, {"date": "2018-08-13", "close": 12.55, "volume": 80416.0}, {"date": "2018-08-14", "close": 12.553, "volume": 74140.0}, {"date": "2018-08-15", "close": 12.59, "volume": 16959.0}, {"date": "2018-08-16", "close": 12.56, "volume": 32670.0}, {"date": "2018-08-17", "close": 12.57, "volume": 73182.0}, {"date": "2018-08-20", "close": 12.56, "volume": 136158.0}, {"date": "2018-08-21", "close": 12.54, "volume": 62045.0}, {"date": "2018-08-22", "close": 12.51, "volume": 167695.0}, {"date": "2018-08-23", "close": 12.54, "volume": 93115.0}, {"date": "2018-08-24", "close": 12.55, "volume": 23400.0}, {"date": "2018-08-27", "close": 12.68, "volume": 85642.0}, {"date": "2018-08-28", "close": 12.62, "volume": 85250.0}, {"date": "2018-08-29", "close": 12.59, "volume": 57136.0}, {"date": "2018-08-30", "close": 12.6047, "volume": 33645.0}, {"date": "2018-08-31", "close": 12.64, "volume": 42722.0}, {"date": "2018-09-04", "close": 12.63, "volume": 30797.0}, {"date": "2018-09-05", "close": 12.59, "volume": 44237.0}, {"date": "2018-09-06", "close": 12.58, "volume": 59658.0}, {"date": "2018-09-07", "close": 12.58, "volume": 53710.0}, {"date": "2018-09-10", "close": 12.54, "volume": 68357.0}, {"date": "2018-09-11", "close": 12.47, "volume": 92676.0}, {"date": "2018-09-12", "close": 12.5, "volume": 62251.0}, {"date": "2018-09-13", "close": 12.51, "volume": 77643.0}, {"date": "2018-09-14", "close": 12.41, "volume": 93483.0}, {"date": "2018-09-17", "close": 12.34, "volume": 85412.0}, {"date": "2018-09-18", "close": 12.3, "volume": 42306.0}, {"date": "2018-09-19", "close": 12.26, "volume": 63813.0}, {"date": "2018-09-20", "close": 12.31, "volume": 50620.0}, {"date": "2018-09-21", "close": 12.24, "volume": 70702.0}, {"date": "2018-09-24", "close": 12.24, "volume": 74148.0}, {"date": "2018-09-25", "close": 12.18, "volume": 34768.0}, {"date": "2018-09-26", "close": 12.24, "volume": 127065.0}, {"date": "2018-09-27", "close": 12.34, "volume": 76927.0}, {"date": "2018-09-28", "close": 12.39, "volume": 82520.0}, {"date": "2018-10-01", "close": 12.39, "volume": 28547.0}, {"date": "2018-10-02", "close": 12.37, "volume": 47860.0}, {"date": "2018-10-03", "close": 12.27, "volume": 121897.0}, {"date": "2018-10-04", "close": 12.02, "volume": 129443.0}, {"date": "2018-10-05", "close": 11.95, "volume": 75519.0}, {"date": "2018-10-08", "close": 11.91, "volume": 50130.0}, {"date": "2018-10-09", "close": 11.92, "volume": 56648.0}, {"date": "2018-10-10", "close": 11.86, "volume": 86231.0}, {"date": "2018-10-11", "close": 11.86, "volume": 47616.0}, {"date": "2018-10-12", "close": 11.88, "volume": 32356.0}, {"date": "2018-10-15", "close": 11.94, "volume": 84798.0}, {"date": "2018-10-16", "close": 11.89, "volume": 56903.0}, {"date": "2018-10-17", "close": 11.91, "volume": 34325.0}, {"date": "2018-10-18", "close": 11.89, "volume": 43872.0}, {"date": "2018-10-19", "close": 11.86, "volume": 56297.0}, {"date": "2018-10-22", "close": 11.83, "volume": 62404.0}, {"date": "2018-10-23", "close": 11.9, "volume": 31144.0}, {"date": "2018-10-24", "close": 11.98, "volume": 51868.0}, {"date": "2018-10-25", "close": 11.99, "volume": 79331.0}, {"date": "2018-10-26", "close": 12.03, "volume": 35181.0}, {"date": "2018-10-29", "close": 12.01, "volume": 52134.0}, {"date": "2018-10-30", "close": 11.96, "volume": 77979.0}, {"date": "2018-10-31", "close": 11.97, "volume": 53088.0}, {"date": "2018-11-01", "close": 11.93, "volume": 74149.0}, {"date": "2018-11-02", "close": 11.91, "volume": 23659.0}, {"date": "2018-11-05", "close": 12.01, "volume": 62887.0}, {"date": "2018-11-06", "close": 12.15, "volume": 104803.0}, {"date": "2018-11-07", "close": 12.02, "volume": 91591.0}, {"date": "2018-11-08", "close": 11.98, "volume": 50998.0}, {"date": "2018-11-09", "close": 11.95, "volume": 403025.0}, {"date": "2018-11-12", "close": 12.0, "volume": 36426.0}, {"date": "2018-11-13", "close": 11.97, "volume": 120750.0}, {"date": "2018-11-14", "close": 11.95, "volume": 54241.0}, {"date": "2018-11-15", "close": 11.93, "volume": 114936.0}, {"date": "2018-11-16", "close": 11.95, "volume": 200239.0}, {"date": "2018-11-19", "close": 11.93, "volume": 131811.0}, {"date": "2018-11-20", "close": 11.87, "volume": 113070.0}, {"date": "2018-11-21", "close": 11.82, "volume": 97380.0}, {"date": "2018-11-23", "close": 11.81, "volume": 138264.0}, {"date": "2018-11-26", "close": 11.79, "volume": 60412.0}, {"date": "2018-11-27", "close": 11.895, "volume": 77228.0}, {"date": "2018-11-28", "close": 11.91, "volume": 88942.0}, {"date": "2018-11-29", "close": 12.09, "volume": 146616.0}, {"date": "2018-11-30", "close": 12.04, "volume": 97248.0}, {"date": "2018-12-03", "close": 12.12, "volume": 111552.0}, {"date": "2018-12-04", "close": 12.22, "volume": 78412.0}, {"date": "2018-12-06", "close": 12.16, "volume": 159839.0}, {"date": "2018-12-07", "close": 12.15, "volume": 108286.0}, {"date": "2018-12-10", "close": 12.15, "volume": 180654.0}, {"date": "2018-12-11", "close": 12.06, "volume": 377484.0}, {"date": "2018-12-12", "close": 12.08, "volume": 83303.0}, {"date": "2018-12-13", "close": 12.02, "volume": 184480.0}, {"date": "2018-12-14", "close": 12.04, "volume": 124096.0}, {"date": "2018-12-17", "close": 11.93, "volume": 119638.0}, {"date": "2018-12-18", "close": 11.92, "volume": 134699.0}, {"date": "2018-12-19", "close": 11.95, "volume": 115020.0}, {"date": "2018-12-20", "close": 11.93, "volume": 136872.0}, {"date": "2018-12-21", "close": 11.98, "volume": 107680.0}, {"date": "2018-12-24", "close": 12.06, "volume": 77485.0}, {"date": "2018-12-26", "close": 11.93, "volume": 184513.0}, {"date": "2018-12-27", "close": 11.94, "volume": 312352.0}, {"date": "2018-12-28", "close": 11.97, "volume": 289858.0}, {"date": "2018-12-31", "close": 12.13, "volume": 235044.0}, {"date": "2019-01-02", "close": 12.37, "volume": 80947.0}, {"date": "2019-01-03", "close": 12.33, "volume": 50263.0}, {"date": "2019-01-04", "close": 12.32, "volume": 68403.0}, {"date": "2019-01-07", "close": 12.48, "volume": 105196.0}, {"date": "2019-01-08", "close": 12.45, "volume": 68233.0}, {"date": "2019-01-09", "close": 12.43, "volume": 25393.0}, {"date": "2019-01-10", "close": 12.44, "volume": 30389.0}, {"date": "2019-01-11", "close": 12.48, "volume": 196831.0}, {"date": "2019-01-14", "close": 12.48, "volume": 92626.0}, {"date": "2019-01-15", "close": 12.47, "volume": 72710.0}, {"date": "2019-01-16", "close": 12.45, "volume": 59825.0}, {"date": "2019-01-17", "close": 12.46, "volume": 40222.0}, {"date": "2019-01-18", "close": 12.48, "volume": 109165.0}, {"date": "2019-01-22", "close": 12.49, "volume": 63181.0}, {"date": "2019-01-23", "close": 12.55, "volume": 166304.0}, {"date": "2019-01-24", "close": 12.67, "volume": 207123.0}, {"date": "2019-01-25", "close": 12.63, "volume": 58021.0}, {"date": "2019-01-28", "close": 12.57, "volume": 46811.0}, {"date": "2019-01-29", "close": 12.57, "volume": 59898.0}, {"date": "2019-01-30", "close": 12.52, "volume": 45782.0}, {"date": "2019-01-31", "close": 12.62, "volume": 62098.0}, {"date": "2019-02-01", "close": 12.68, "volume": 64097.0}, {"date": "2019-02-04", "close": 12.68, "volume": 53241.0}, {"date": "2019-02-05", "close": 12.65, "volume": 30889.0}, {"date": "2019-02-06", "close": 12.7, "volume": 61189.0}, {"date": "2019-02-07", "close": 12.62, "volume": 47712.0}, {"date": "2019-02-08", "close": 12.64, "volume": 56337.0}, {"date": "2019-02-11", "close": 12.61, "volume": 138331.0}, {"date": "2019-02-12", "close": 12.69, "volume": 73306.0}, {"date": "2019-02-13", "close": 12.72, "volume": 36783.0}, {"date": "2019-02-14", "close": 12.84, "volume": 89871.0}, {"date": "2019-02-15", "close": 12.85, "volume": 18251.0}, {"date": "2019-02-19", "close": 12.83, "volume": 39252.0}, {"date": "2019-02-20", "close": 12.85, "volume": 37070.0}, {"date": "2019-02-21", "close": 12.85, "volume": 42927.0}, {"date": "2019-02-22", "close": 12.82, "volume": 43258.0}, {"date": "2019-02-25", "close": 12.79, "volume": 43919.0}, {"date": "2019-02-26", "close": 12.77, "volume": 36738.0}, {"date": "2019-02-27", "close": 12.74, "volume": 49768.0}, {"date": "2019-02-28", "close": 12.73, "volume": 38144.0}, {"date": "2019-03-01", "close": 12.73, "volume": 35922.0}, {"date": "2019-03-04", "close": 12.76, "volume": 35399.0}, {"date": "2019-03-05", "close": 12.78, "volume": 46326.0}, {"date": "2019-03-06", "close": 12.75, "volume": 68211.0}, {"date": "2019-03-07", "close": 12.8, "volume": 95023.0}, {"date": "2019-03-08", "close": 12.76, "volume": 50199.0}, {"date": "2019-03-11", "close": 12.75, "volume": 47254.0}, {"date": "2019-03-12", "close": 12.72, "volume": 80035.0}, {"date": "2019-03-13", "close": 12.74, "volume": 42032.0}, {"date": "2019-03-14", "close": 12.67, "volume": 62540.0}, {"date": "2019-03-15", "close": 12.66, "volume": 72944.0}, {"date": "2019-03-18", "close": 12.69, "volume": 34313.0}, {"date": "2019-03-19", "close": 12.74, "volume": 86387.0}, {"date": "2019-03-20", "close": 12.8, "volume": 75004.0}, {"date": "2019-03-21", "close": 12.84, "volume": 66839.0}, {"date": "2019-03-22", "close": 12.89, "volume": 58989.0}, {"date": "2019-03-25", "close": 12.89, "volume": 36414.0}, {"date": "2019-03-26", "close": 12.99, "volume": 56638.0}, {"date": "2019-03-27", "close": 12.97, "volume": 51347.0}, {"date": "2019-03-28", "close": 12.95, "volume": 29500.0}, {"date": "2019-03-29", "close": 12.95, "volume": 36904.0}, {"date": "2019-04-01", "close": 12.95, "volume": 54776.0}, {"date": "2019-04-02", "close": 12.91, "volume": 122721.0}, {"date": "2019-04-03", "close": 12.95, "volume": 63641.0}, {"date": "2019-04-04", "close": 12.93, "volume": 60481.0}, {"date": "2019-04-05", "close": 12.89, "volume": 45670.0}, {"date": "2019-04-08", "close": 12.91, "volume": 54306.0}, {"date": "2019-04-09", "close": 12.94, "volume": 72284.0}, {"date": "2019-04-10", "close": 12.99, "volume": 68589.0}, {"date": "2019-04-11", "close": 12.99, "volume": 35050.0}, {"date": "2019-04-12", "close": 12.97, "volume": 73032.0}, {"date": "2019-04-15", "close": 12.91, "volume": 47643.0}, {"date": "2019-04-16", "close": 12.82, "volume": 78896.0}, {"date": "2019-04-17", "close": 12.82, "volume": 94489.0}, {"date": "2019-04-18", "close": 12.79, "volume": 86728.0}, {"date": "2019-04-22", "close": 12.8, "volume": 93039.0}, {"date": "2019-04-23", "close": 12.86, "volume": 82463.0}, {"date": "2019-04-24", "close": 12.9, "volume": 81132.0}, {"date": "2019-04-25", "close": 12.92, "volume": 113855.0}, {"date": "2019-04-26", "close": 12.92, "volume": 102528.0}, {"date": "2019-04-29", "close": 12.93, "volume": 60052.0}, {"date": "2019-04-30", "close": 12.98, "volume": 117609.0}, {"date": "2019-05-01", "close": 12.98, "volume": 109577.0}, {"date": "2019-05-02", "close": 12.93, "volume": 62048.0}, {"date": "2019-05-03", "close": 12.96, "volume": 44485.0}, {"date": "2019-05-06", "close": 12.99, "volume": 34655.0}, {"date": "2019-05-07", "close": 13.0, "volume": 43220.0}, {"date": "2019-05-08", "close": 13.02, "volume": 26517.0}, {"date": "2019-05-09", "close": 13.01, "volume": 53923.0}, {"date": "2019-05-10", "close": 13.02, "volume": 52565.0}, {"date": "2019-05-13", "close": 13.11, "volume": 37926.0}, {"date": "2019-05-14", "close": 13.08, "volume": 86202.0}, {"date": "2019-05-15", "close": 13.09, "volume": 45920.0}, {"date": "2019-05-16", "close": 13.12, "volume": 64958.0}, {"date": "2019-05-17", "close": 13.06, "volume": 113975.0}, {"date": "2019-05-20", "close": 13.09, "volume": 52339.0}, {"date": "2019-05-21", "close": 13.12, "volume": 43806.0}, {"date": "2019-05-22", "close": 13.11, "volume": 49807.0}, {"date": "2019-05-23", "close": 13.17, "volume": 42489.0}, {"date": "2019-05-24", "close": 13.17, "volume": 24696.0}, {"date": "2019-05-28", "close": 13.16, "volume": 66930.0}, {"date": "2019-05-29", "close": 13.18, "volume": 79774.0}, {"date": "2019-05-30", "close": 13.2, "volume": 26170.0}, {"date": "2019-05-31", "close": 13.2, "volume": 59667.0}, {"date": "2019-06-03", "close": 13.24, "volume": 98695.0}, {"date": "2019-06-04", "close": 13.2, "volume": 42645.0}, {"date": "2019-06-05", "close": 13.2, "volume": 61093.0}, {"date": "2019-06-06", "close": 13.16, "volume": 41445.0}, {"date": "2019-06-07", "close": 13.24, "volume": 37955.0}, {"date": "2019-06-10", "close": 13.24, "volume": 39305.0}, {"date": "2019-06-11", "close": 13.25, "volume": 41580.0}, {"date": "2019-06-12", "close": 13.27, "volume": 50765.0}, {"date": "2019-06-13", "close": 13.33, "volume": 84987.0}, {"date": "2019-06-14", "close": 13.39, "volume": 72484.0}, {"date": "2019-06-17", "close": 13.4, "volume": 63883.0}, {"date": "2019-06-18", "close": 13.38, "volume": 90804.0}, {"date": "2019-06-19", "close": 13.4, "volume": 37720.0}, {"date": "2019-06-20", "close": 13.39, "volume": 30230.0}, {"date": "2019-06-21", "close": 13.4, "volume": 161618.0}, {"date": "2019-06-24", "close": 13.42, "volume": 39638.0}, {"date": "2019-06-25", "close": 13.37, "volume": 42120.0}, {"date": "2019-06-26", "close": 13.42, "volume": 50230.0}, {"date": "2019-06-27", "close": 13.47, "volume": 48008.0}, {"date": "2019-06-28", "close": 13.45, "volume": 31903.0}, {"date": "2019-07-01", "close": 13.44, "volume": 42306.0}, {"date": "2019-07-02", "close": 13.48, "volume": 31330.0}, {"date": "2019-07-03", "close": 13.5, "volume": 23117.0}, {"date": "2019-07-05", "close": 13.49, "volume": 33195.0}, {"date": "2019-07-08", "close": 13.47, "volume": 36988.0}, {"date": "2019-07-09", "close": 13.47, "volume": 27111.0}, {"date": "2019-07-10", "close": 13.55, "volume": 127395.0}, {"date": "2019-07-11", "close": 13.49, "volume": 23919.0}, {"date": "2019-07-12", "close": 13.53, "volume": 21070.0}, {"date": "2019-07-15", "close": 13.54, "volume": 32070.0}, {"date": "2019-07-16", "close": 13.48, "volume": 22323.0}, {"date": "2019-07-17", "close": 13.56, "volume": 28060.0}, {"date": "2019-07-18", "close": 13.55, "volume": 19347.0}, {"date": "2019-07-19", "close": 13.54, "volume": 40337.0}, {"date": "2019-07-22", "close": 13.49, "volume": 36383.0}, {"date": "2019-07-23", "close": 13.52, "volume": 64961.0}, {"date": "2019-07-24", "close": 13.53, "volume": 78456.0}, {"date": "2019-07-25", "close": 13.5, "volume": 48245.0}, {"date": "2019-07-26", "close": 13.53, "volume": 88931.0}, {"date": "2019-07-29", "close": 13.57, "volume": 141066.0}, {"date": "2019-07-30", "close": 13.6, "volume": 61489.0}, {"date": "2019-07-31", "close": 13.66, "volume": 58665.0}, {"date": "2019-08-01", "close": 13.64, "volume": 60750.0}, {"date": "2019-08-02", "close": 13.68, "volume": 73042.0}, {"date": "2019-08-05", "close": 13.65, "volume": 44614.0}, {"date": "2019-08-06", "close": 13.67, "volume": 52420.0}, {"date": "2019-08-07", "close": 13.7, "volume": 75525.0}, {"date": "2019-08-08", "close": 13.73, "volume": 47710.0}, {"date": "2019-08-09", "close": 13.72, "volume": 41206.0}, {"date": "2019-08-12", "close": 13.74, "volume": 35230.0}, {"date": "2019-08-13", "close": 13.74, "volume": 35030.0}, {"date": "2019-08-14", "close": 13.78, "volume": 46756.0}, {"date": "2019-08-15", "close": 13.85, "volume": 64385.0}, {"date": "2019-08-16", "close": 13.88, "volume": 65642.0}, {"date": "2019-08-19", "close": 13.94, "volume": 51899.0}, {"date": "2019-08-20", "close": 13.93, "volume": 37902.0}, {"date": "2019-08-21", "close": 13.89, "volume": 40530.0}, {"date": "2019-08-22", "close": 13.87, "volume": 50210.0}, {"date": "2019-08-23", "close": 13.91, "volume": 36558.0}, {"date": "2019-08-26", "close": 13.95, "volume": 32187.0}, {"date": "2019-08-27", "close": 13.94, "volume": 37774.0}, {"date": "2019-08-28", "close": 13.96, "volume": 66275.0}, {"date": "2019-08-29", "close": 13.96, "volume": 91786.0}, {"date": "2019-08-30", "close": 13.95, "volume": 38880.0}, {"date": "2019-09-03", "close": 13.99, "volume": 71708.0}, {"date": "2019-09-04", "close": 13.99, "volume": 44738.0}, {"date": "2019-09-05", "close": 13.83, "volume": 69486.0}, {"date": "2019-09-06", "close": 13.84, "volume": 25891.0}, {"date": "2019-09-09", "close": 13.81, "volume": 27773.0}, {"date": "2019-09-10", "close": 13.73, "volume": 33167.0}, {"date": "2019-09-11", "close": 13.69, "volume": 63017.0}, {"date": "2019-09-12", "close": 13.61, "volume": 71712.0}, {"date": "2019-09-13", "close": 13.4, "volume": 89384.0}, {"date": "2019-09-16", "close": 13.41, "volume": 29468.0}, {"date": "2019-09-17", "close": 13.47, "volume": 38479.0}, {"date": "2019-09-18", "close": 13.53, "volume": 57610.0}, {"date": "2019-09-19", "close": 13.6, "volume": 32175.0}, {"date": "2019-09-20", "close": 13.6, "volume": 17575.0}, {"date": "2019-09-23", "close": 13.62, "volume": 50966.0}, {"date": "2019-09-24", "close": 13.64, "volume": 29000.0}, {"date": "2019-09-25", "close": 13.6, "volume": 38224.0}, {"date": "2019-09-26", "close": 13.64, "volume": 38677.0}, {"date": "2019-09-27", "close": 13.67, "volume": 27492.0}, {"date": "2019-09-30", "close": 13.78, "volume": 53352.0}, {"date": "2019-10-01", "close": 13.8, "volume": 27613.0}, {"date": "2019-10-02", "close": 13.81, "volume": 99310.0}, {"date": "2019-10-03", "close": 13.77, "volume": 75328.0}, {"date": "2019-10-04", "close": 13.75, "volume": 91242.0}, {"date": "2019-10-07", "close": 13.7, "volume": 18560.0}, {"date": "2019-10-08", "close": 13.71, "volume": 29881.0}, {"date": "2019-10-09", "close": 13.68, "volume": 62815.0}, {"date": "2019-10-10", "close": 13.63, "volume": 39596.0}, {"date": "2019-10-11", "close": 13.62, "volume": 49779.0}, {"date": "2019-10-14", "close": 13.62, "volume": 32874.0}, {"date": "2019-10-15", "close": 13.57, "volume": 66302.0}, {"date": "2019-10-16", "close": 13.56, "volume": 34857.0}, {"date": "2019-10-17", "close": 13.56, "volume": 53570.0}, {"date": "2019-10-18", "close": 13.52, "volume": 112351.0}, {"date": "2019-10-21", "close": 13.49, "volume": 43635.0}, {"date": "2019-10-22", "close": 13.48, "volume": 64606.0}, {"date": "2019-10-23", "close": 13.47, "volume": 43557.0}, {"date": "2019-10-24", "close": 13.46, "volume": 39753.0}, {"date": "2019-10-25", "close": 13.41, "volume": 73808.0}, {"date": "2019-10-28", "close": 13.36, "volume": 68194.0}, {"date": "2019-10-29", "close": 13.45, "volume": 73577.0}, {"date": "2019-10-30", "close": 13.57, "volume": 69327.0}, {"date": "2019-10-31", "close": 13.59, "volume": 128864.0}, {"date": "2019-11-01", "close": 13.61, "volume": 59063.0}, {"date": "2019-11-04", "close": 13.57, "volume": 43871.0}, {"date": "2019-11-05", "close": 13.65, "volume": 90994.0}, {"date": "2019-11-06", "close": 13.79, "volume": 158087.0}, {"date": "2019-11-07", "close": 13.68, "volume": 63773.0}, {"date": "2019-11-08", "close": 13.63, "volume": 34333.0}, {"date": "2019-11-11", "close": 13.7, "volume": 31306.0}, {"date": "2019-11-12", "close": 13.62, "volume": 53418.0}, {"date": "2019-11-13", "close": 13.66, "volume": 124691.0}, {"date": "2019-11-14", "close": 13.67, "volume": 78246.0}, {"date": "2019-11-15", "close": 13.7, "volume": 45448.0}, {"date": "2019-11-18", "close": 13.72, "volume": 48086.0}, {"date": "2019-11-19", "close": 13.72, "volume": 95375.0}, {"date": "2019-11-20", "close": 13.76, "volume": 53062.0}, {"date": "2019-11-21", "close": 13.75, "volume": 39814.0}, {"date": "2019-11-22", "close": 13.75, "volume": 12703.0}, {"date": "2019-11-25", "close": 13.74, "volume": 81461.0}, {"date": "2019-11-26", "close": 13.77, "volume": 30287.0}, {"date": "2019-11-27", "close": 13.76, "volume": 27312.0}, {"date": "2019-11-29", "close": 13.79, "volume": 10972.0}, {"date": "2019-12-02", "close": 13.82, "volume": 40250.0}, {"date": "2019-12-03", "close": 13.83, "volume": 26253.0}, {"date": "2019-12-04", "close": 13.88, "volume": 26727.0}, {"date": "2019-12-05", "close": 13.78, "volume": 39032.0}, {"date": "2019-12-06", "close": 13.8, "volume": 49847.0}, {"date": "2019-12-09", "close": 13.7, "volume": 57582.0}, {"date": "2019-12-10", "close": 13.73, "volume": 58948.0}, {"date": "2019-12-11", "close": 13.82, "volume": 98390.0}, {"date": "2019-12-12", "close": 13.68, "volume": 55588.0}, {"date": "2019-12-13", "close": 13.82, "volume": 25817.0}, {"date": "2019-12-16", "close": 13.77, "volume": 59546.0}, {"date": "2019-12-17", "close": 13.82, "volume": 28587.0}, {"date": "2019-12-18", "close": 13.81, "volume": 26860.0}, {"date": "2019-12-19", "close": 13.82, "volume": 55984.0}, {"date": "2019-12-20", "close": 13.76, "volume": 26716.0}, {"date": "2019-12-23", "close": 13.87, "volume": 50873.0}, {"date": "2019-12-24", "close": 13.88, "volume": 25571.0}, {"date": "2019-12-26", "close": 13.9, "volume": 18882.0}, {"date": "2019-12-27", "close": 14.1, "volume": 37946.0}, {"date": "2019-12-30", "close": 14.06, "volume": 20703.0}, {"date": "2019-12-31", "close": 13.98, "volume": 39795.0}, {"date": "2020-01-02", "close": 13.83, "volume": 28748.0}, {"date": "2020-01-03", "close": 13.9409, "volume": 21310.0}, {"date": "2020-01-06", "close": 13.93, "volume": 19978.0}, {"date": "2020-01-07", "close": 13.96, "volume": 36744.0}, {"date": "2020-01-08", "close": 13.94, "volume": 31844.0}, {"date": "2020-01-09", "close": 14.0, "volume": 36807.0}, {"date": "2020-01-10", "close": 14.0, "volume": 52474.0}, {"date": "2020-01-13", "close": 14.04, "volume": 22668.0}, {"date": "2020-01-14", "close": 14.03, "volume": 35299.0}, {"date": "2020-01-15", "close": 14.0, "volume": 44917.0}, {"date": "2020-01-16", "close": 13.99, "volume": 47765.0}, {"date": "2020-01-17", "close": 13.96, "volume": 77663.0}, {"date": "2020-01-21", "close": 13.98, "volume": 64423.0}, {"date": "2020-01-22", "close": 13.99, "volume": 28444.0}, {"date": "2020-01-23", "close": 14.05, "volume": 112884.0}, {"date": "2020-01-24", "close": 14.06, "volume": 53043.0}, {"date": "2020-01-27", "close": 14.11, "volume": 56326.0}, {"date": "2020-01-28", "close": 14.1, "volume": 41857.0}, {"date": "2020-01-29", "close": 14.12, "volume": 37869.0}, {"date": "2020-01-30", "close": 14.13, "volume": 61482.0}, {"date": "2020-01-31", "close": 14.13, "volume": 56035.0}, {"date": "2020-02-03", "close": 14.13, "volume": 43099.0}, {"date": "2020-02-04", "close": 14.15, "volume": 49765.0}, {"date": "2020-02-05", "close": 14.16, "volume": 81313.0}, {"date": "2020-02-06", "close": 14.09, "volume": 51107.0}, {"date": "2020-02-07", "close": 14.13, "volume": 32571.0}, {"date": "2020-02-10", "close": 14.16, "volume": 39978.0}, {"date": "2020-02-11", "close": 14.17, "volume": 40595.0}, {"date": "2020-02-12", "close": 14.18, "volume": 57654.0}, {"date": "2020-02-13", "close": 14.15, "volume": 42676.0}, {"date": "2020-02-14", "close": 14.15, "volume": 68025.0}, {"date": "2020-02-18", "close": 14.19, "volume": 75323.0}, {"date": "2020-02-19", "close": 14.24, "volume": 53952.0}, {"date": "2020-02-20", "close": 14.26, "volume": 62753.0}, {"date": "2020-02-21", "close": 14.25, "volume": 60212.0}, {"date": "2020-02-24", "close": 14.28, "volume": 56968.0}, {"date": "2020-02-25", "close": 14.33, "volume": 93832.0}, {"date": "2020-02-26", "close": 14.28, "volume": 139421.0}, {"date": "2020-02-27", "close": 14.22, "volume": 87593.0}, {"date": "2020-02-28", "close": 14.08, "volume": 107221.0}, {"date": "2020-03-02", "close": 14.33, "volume": 104495.0}, {"date": "2020-03-03", "close": 14.37, "volume": 55591.0}, {"date": "2020-03-04", "close": 14.41, "volume": 74893.0}, {"date": "2020-03-05", "close": 14.37, "volume": 23073.0}, {"date": "2020-03-06", "close": 14.51, "volume": 77595.0}, {"date": "2020-03-09", "close": 14.07, "volume": 61081.0}, {"date": "2020-03-10", "close": 13.82, "volume": 123462.0}, {"date": "2020-03-11", "close": 13.3, "volume": 90887.0}, {"date": "2020-03-12", "close": 12.52, "volume": 206788.0}, {"date": "2020-03-13", "close": 12.73, "volume": 61698.0}, {"date": "2020-03-16", "close": 12.37, "volume": 156917.0}, {"date": "2020-03-17", "close": 12.24, "volume": 76163.0}, {"date": "2020-03-18", "close": 11.37, "volume": 245066.0}, {"date": "2020-03-19", "close": 11.55, "volume": 153935.0}, {"date": "2020-03-20", "close": 11.91, "volume": 125116.0}, {"date": "2020-03-23", "close": 11.14, "volume": 169691.0}, {"date": "2020-03-24", "close": 11.68, "volume": 118139.0}, {"date": "2020-03-25", "close": 12.75, "volume": 107111.0}, {"date": "2020-03-26", "close": 12.91, "volume": 191146.0}, {"date": "2020-03-27", "close": 12.85, "volume": 79628.0}, {"date": "2020-03-30", "close": 12.95, "volume": 112163.0}, {"date": "2020-03-31", "close": 12.75, "volume": 82358.0}, {"date": "2020-04-01", "close": 12.54, "volume": 88080.0}, {"date": "2020-04-02", "close": 12.56, "volume": 47101.0}, {"date": "2020-04-03", "close": 12.36, "volume": 53217.0}, {"date": "2020-04-06", "close": 12.37, "volume": 69088.0}, {"date": "2020-04-07", "close": 12.26, "volume": 165871.0}, {"date": "2020-04-08", "close": 12.57, "volume": 59154.0}, {"date": "2020-04-09", "close": 13.25, "volume": 128926.0}, {"date": "2020-04-13", "close": 12.93, "volume": 119306.0}, {"date": "2020-04-14", "close": 13.15, "volume": 48464.0}, {"date": "2020-04-15", "close": 13.01, "volume": 72598.0}, {"date": "2020-04-16", "close": 13.05, "volume": 54434.0}, {"date": "2020-04-17", "close": 13.03, "volume": 82164.0}, {"date": "2020-04-20", "close": 13.0, "volume": 77223.0}, {"date": "2020-04-21", "close": 12.99, "volume": 26834.0}, {"date": "2020-04-22", "close": 12.93, "volume": 71108.0}, {"date": "2020-04-23", "close": 12.83, "volume": 39451.0}, {"date": "2020-04-24", "close": 12.59, "volume": 89685.0}, {"date": "2020-04-27", "close": 12.35, "volume": 83233.0}, {"date": "2020-04-28", "close": 12.37, "volume": 58236.0}, {"date": "2020-04-29", "close": 12.63, "volume": 86154.0}, {"date": "2020-04-30", "close": 12.64, "volume": 48589.0}, {"date": "2020-05-01", "close": 12.72, "volume": 42054.0}, {"date": "2020-05-04", "close": 12.63, "volume": 56905.0}, {"date": "2020-05-05", "close": 12.73, "volume": 37289.0}, {"date": "2020-05-06", "close": 12.75, "volume": 42724.0}, {"date": "2020-05-07", "close": 12.77, "volume": 15461.0}, {"date": "2020-05-08", "close": 12.81, "volume": 38466.0}, {"date": "2020-05-11", "close": 12.84, "volume": 40174.0}, {"date": "2020-05-12", "close": 12.82, "volume": 37487.0}, {"date": "2020-05-13", "close": 12.64, "volume": 50101.0}, {"date": "2020-05-14", "close": 12.51, "volume": 48900.0}, {"date": "2020-05-15", "close": 12.58, "volume": 30383.0}, {"date": "2020-05-18", "close": 12.57, "volume": 44568.0}, {"date": "2020-05-19", "close": 12.5, "volume": 47698.0}, {"date": "2020-05-20", "close": 12.54, "volume": 95491.0}, {"date": "2020-05-21", "close": 12.57, "volume": 34856.0}, {"date": "2020-05-22", "close": 12.73, "volume": 38116.0}, {"date": "2020-05-26", "close": 12.9, "volume": 44134.0}, {"date": "2020-05-27", "close": 13.11, "volume": 37924.0}, {"date": "2020-05-28", "close": 13.24, "volume": 52538.0}, {"date": "2020-05-29", "close": 13.3, "volume": 64174.0}, {"date": "2020-06-01", "close": 13.31, "volume": 69553.0}, {"date": "2020-06-02", "close": 13.29, "volume": 53055.0}, {"date": "2020-06-03", "close": 13.28, "volume": 50803.0}, {"date": "2020-06-04", "close": 13.2, "volume": 46949.0}, {"date": "2020-06-05", "close": 13.2, "volume": 46461.0}, {"date": "2020-06-08", "close": 13.31, "volume": 40661.0}, {"date": "2020-06-09", "close": 13.27, "volume": 40990.0}, {"date": "2020-06-10", "close": 13.27, "volume": 52837.0}, {"date": "2020-06-11", "close": 13.14, "volume": 79570.0}, {"date": "2020-06-12", "close": 13.24, "volume": 59387.0}, {"date": "2020-06-15", "close": 13.22, "volume": 35767.0}, {"date": "2020-06-16", "close": 13.29, "volume": 40409.0}, {"date": "2020-06-17", "close": 13.25, "volume": 28758.0}, {"date": "2020-06-18", "close": 13.28, "volume": 35969.0}, {"date": "2020-06-19", "close": 13.3, "volume": 39549.0}, {"date": "2020-06-22", "close": 13.31, "volume": 69063.0}, {"date": "2020-06-23", "close": 13.34, "volume": 68890.0}, {"date": "2020-06-24", "close": 13.32, "volume": 86914.0}, {"date": "2020-06-25", "close": 13.33, "volume": 61217.0}, {"date": "2020-06-26", "close": 13.34, "volume": 35328.0}, {"date": "2020-06-29", "close": 13.38, "volume": 30942.0}, {"date": "2020-06-30", "close": 13.35, "volume": 27662.0}, {"date": "2020-07-01", "close": 13.44, "volume": 43507.0}, {"date": "2020-07-02", "close": 13.54, "volume": 63428.0}, {"date": "2020-07-06", "close": 13.47, "volume": 65701.0}, {"date": "2020-07-07", "close": 13.53, "volume": 65468.0}, {"date": "2020-07-08", "close": 13.59, "volume": 52840.0}, {"date": "2020-07-09", "close": 13.56, "volume": 53006.0}, {"date": "2020-07-10", "close": 13.6, "volume": 30221.0}, {"date": "2020-07-13", "close": 13.62, "volume": 18514.0}, {"date": "2020-07-14", "close": 13.59, "volume": 24619.0}, {"date": "2020-07-15", "close": 13.58, "volume": 24815.0}, {"date": "2020-07-16", "close": 13.58, "volume": 30919.0}, {"date": "2020-07-17", "close": 13.62, "volume": 31683.0}, {"date": "2020-07-20", "close": 13.68, "volume": 17072.0}, {"date": "2020-07-21", "close": 13.7, "volume": 23723.0}, {"date": "2020-07-22", "close": 13.72, "volume": 34299.0}, {"date": "2020-07-23", "close": 13.75, "volume": 27660.0}, {"date": "2020-07-24", "close": 13.64, "volume": 42573.0}, {"date": "2020-07-27", "close": 13.71, "volume": 45257.0}, {"date": "2020-07-28", "close": 13.74, "volume": 25205.0}, {"date": "2020-07-29", "close": 13.84, "volume": 28116.0}, {"date": "2020-07-30", "close": 13.86, "volume": 46779.0}, {"date": "2020-07-31", "close": 13.85, "volume": 27377.0}, {"date": "2020-08-03", "close": 13.97, "volume": 43987.0}, {"date": "2020-08-04", "close": 14.03, "volume": 58207.0}, {"date": "2020-08-05", "close": 14.01, "volume": 40892.0}, {"date": "2020-08-06", "close": 13.92, "volume": 45411.0}, {"date": "2020-08-07", "close": 13.85, "volume": 111095.0}, {"date": "2020-08-10", "close": 13.85, "volume": 113564.0}, {"date": "2020-08-11", "close": 13.84, "volume": 48393.0}, {"date": "2020-08-12", "close": 13.84, "volume": 186061.0}, {"date": "2020-08-13", "close": 13.85, "volume": 32903.0}, {"date": "2020-08-14", "close": 13.82, "volume": 39775.0}, {"date": "2020-08-17", "close": 13.8, "volume": 22286.0}, {"date": "2020-08-18", "close": 13.81, "volume": 29333.0}, {"date": "2020-08-19", "close": 13.76, "volume": 33043.0}, {"date": "2020-08-20", "close": 13.66, "volume": 31037.0}, {"date": "2020-08-21", "close": 13.62, "volume": 65976.0}, {"date": "2020-08-24", "close": 13.59, "volume": 38333.0}, {"date": "2020-08-25", "close": 13.56, "volume": 40798.0}, {"date": "2020-08-26", "close": 13.5, "volume": 76526.0}, {"date": "2020-08-27", "close": 13.43, "volume": 59124.0}, {"date": "2020-08-28", "close": 13.54, "volume": 56237.0}, {"date": "2020-08-31", "close": 13.63, "volume": 47790.0}, {"date": "2020-09-01", "close": 13.71, "volume": 43649.0}, {"date": "2020-09-02", "close": 13.86, "volume": 127086.0}, {"date": "2020-09-03", "close": 13.71, "volume": 36285.0}, {"date": "2020-09-04", "close": 13.49, "volume": 59343.0}, {"date": "2020-09-08", "close": 13.46, "volume": 32178.0}, {"date": "2020-09-09", "close": 13.65, "volume": 53253.0}, {"date": "2020-09-10", "close": 13.68, "volume": 72620.0}, {"date": "2020-09-11", "close": 13.66, "volume": 40823.0}, {"date": "2020-09-14", "close": 13.74, "volume": 68805.0}, {"date": "2020-09-15", "close": 13.76, "volume": 27951.0}, {"date": "2020-09-16", "close": 13.84, "volume": 44289.0}, {"date": "2020-09-17", "close": 13.86, "volume": 41313.0}, {"date": "2020-09-18", "close": 13.87, "volume": 49568.0}, {"date": "2020-09-21", "close": 13.83, "volume": 74450.0}, {"date": "2020-09-22", "close": 13.78, "volume": 36178.0}, {"date": "2020-09-23", "close": 13.76, "volume": 61386.0}, {"date": "2020-09-24", "close": 13.77, "volume": 47105.0}, {"date": "2020-09-25", "close": 13.715, "volume": 40841.0}, {"date": "2020-09-28", "close": 13.9, "volume": 53400.0}, {"date": "2020-09-29", "close": 13.91, "volume": 28350.0}, {"date": "2020-09-30", "close": 13.94, "volume": 38476.0}, {"date": "2020-10-01", "close": 13.72, "volume": 73470.0}, {"date": "2020-10-02", "close": 13.75, "volume": 32142.0}, {"date": "2020-10-05", "close": 13.63, "volume": 41758.0}, {"date": "2020-10-06", "close": 13.54, "volume": 45735.0}, {"date": "2020-10-07", "close": 13.52, "volume": 45725.0}, {"date": "2020-10-08", "close": 13.58, "volume": 20035.0}, {"date": "2020-10-09", "close": 13.55, "volume": 24289.0}, {"date": "2020-10-12", "close": 13.6, "volume": 23372.0}, {"date": "2020-10-13", "close": 13.61, "volume": 21889.0}, {"date": "2020-10-14", "close": 13.56, "volume": 56543.0}, {"date": "2020-10-15", "close": 13.47, "volume": 30201.0}, {"date": "2020-10-16", "close": 13.39, "volume": 44385.0}, {"date": "2020-10-19", "close": 13.47, "volume": 41586.0}, {"date": "2020-10-20", "close": 13.52, "volume": 39244.0}, {"date": "2020-10-21", "close": 13.53, "volume": 34115.0}, {"date": "2020-10-22", "close": 13.59, "volume": 36498.0}, {"date": "2020-10-23", "close": 13.58, "volume": 33482.0}, {"date": "2020-10-26", "close": 13.48, "volume": 27139.0}, {"date": "2020-10-27", "close": 13.5, "volume": 43110.0}, {"date": "2020-10-28", "close": 13.55, "volume": 89500.0}, {"date": "2020-10-29", "close": 13.64, "volume": 47203.0}, {"date": "2020-10-30", "close": 13.58, "volume": 28195.0}, {"date": "2020-11-02", "close": 13.67, "volume": 17995.0}, {"date": "2020-11-03", "close": 13.73, "volume": 33943.0}, {"date": "2020-11-04", "close": 13.91, "volume": 22122.0}, {"date": "2020-11-05", "close": 13.79, "volume": 39748.0}, {"date": "2020-11-06", "close": 13.68, "volume": 44659.0}, {"date": "2020-11-09", "close": 13.99, "volume": 56690.0}, {"date": "2020-11-10", "close": 13.94, "volume": 14339.0}, {"date": "2020-11-11", "close": 13.87, "volume": 35803.0}, {"date": "2020-11-12", "close": 13.8, "volume": 29285.0}, {"date": "2020-11-13", "close": 13.81, "volume": 16996.0}, {"date": "2020-11-16", "close": 13.82, "volume": 24636.0}, {"date": "2020-11-17", "close": 13.91, "volume": 21678.0}, {"date": "2020-11-18", "close": 13.94, "volume": 35279.0}, {"date": "2020-11-19", "close": 13.95, "volume": 40769.0}, {"date": "2020-11-20", "close": 13.86, "volume": 64021.0}, {"date": "2020-11-23", "close": 13.97, "volume": 19181.0}, {"date": "2020-11-24", "close": 14.02, "volume": 34122.0}, {"date": "2020-11-25", "close": 14.03, "volume": 43486.0}, {"date": "2020-11-27", "close": 14.11, "volume": 22334.0}, {"date": "2020-11-30", "close": 14.06, "volume": 17850.0}, {"date": "2020-12-01", "close": 14.04, "volume": 38992.0}, {"date": "2020-12-02", "close": 14.07, "volume": 62033.0}, {"date": "2020-12-03", "close": 14.23, "volume": 63609.0}, {"date": "2020-12-04", "close": 14.25, "volume": 21003.0}, {"date": "2020-12-07", "close": 14.22, "volume": 44541.0}, {"date": "2020-12-08", "close": 14.28, "volume": 22192.0}, {"date": "2020-12-09", "close": 14.32, "volume": 30729.0}, {"date": "2020-12-10", "close": 14.27, "volume": 39451.0}, {"date": "2020-12-11", "close": 14.22, "volume": 22305.0}, {"date": "2020-12-14", "close": 14.09, "volume": 47669.0}, {"date": "2020-12-15", "close": 14.06, "volume": 60762.0}, {"date": "2020-12-16", "close": 13.98, "volume": 71308.0}, {"date": "2020-12-17", "close": 13.96, "volume": 56277.0}, {"date": "2020-12-18", "close": 14.0, "volume": 41966.0}, {"date": "2020-12-21", "close": 14.03, "volume": 41788.0}, {"date": "2020-12-22", "close": 14.01, "volume": 39104.0}, {"date": "2020-12-23", "close": 13.99, "volume": 30795.0}, {"date": "2020-12-24", "close": 14.07, "volume": 23850.0}, {"date": "2020-12-28", "close": 14.01, "volume": 35848.0}, {"date": "2020-12-29", "close": 14.08, "volume": 29019.0}, {"date": "2020-12-30", "close": 14.15, "volume": 39286.0}, {"date": "2020-12-31", "close": 14.42, "volume": 37564.0}, {"date": "2021-01-04", "close": 14.35, "volume": 41908.0}, {"date": "2021-01-05", "close": 14.46, "volume": 26854.0}, {"date": "2021-01-06", "close": 14.36, "volume": 79167.0}, {"date": "2021-01-07", "close": 14.27, "volume": 31298.0}, {"date": "2021-01-08", "close": 14.16, "volume": 32864.0}, {"date": "2021-01-11", "close": 14.11, "volume": 39863.0}, {"date": "2021-01-12", "close": 14.06, "volume": 32263.0}, {"date": "2021-01-13", "close": 14.06, "volume": 42640.0}, {"date": "2021-01-14", "close": 14.06, "volume": 41301.0}, {"date": "2021-01-15", "close": 14.07, "volume": 42988.0}, {"date": "2021-01-19", "close": 14.09, "volume": 65320.0}, {"date": "2021-01-20", "close": 14.14, "volume": 57333.0}, {"date": "2021-01-21", "close": 14.15, "volume": 61566.0}, {"date": "2021-01-22", "close": 14.14, "volume": 43857.0}, {"date": "2021-01-25", "close": 14.17, "volume": 65811.0}, {"date": "2021-01-26", "close": 14.19, "volume": 44059.0}, {"date": "2021-01-27", "close": 14.42, "volume": 84418.0}, {"date": "2021-01-28", "close": 14.49, "volume": 115708.0}, {"date": "2021-01-29", "close": 14.48, "volume": 25693.0}, {"date": "2021-02-01", "close": 14.45, "volume": 44165.0}, {"date": "2021-02-02", "close": 14.45, "volume": 30203.0}, {"date": "2021-02-03", "close": 14.41, "volume": 27092.0}, {"date": "2021-02-04", "close": 14.3, "volume": 27238.0}, {"date": "2021-02-05", "close": 14.35, "volume": 42808.0}, {"date": "2021-02-08", "close": 14.44, "volume": 33890.0}, {"date": "2021-02-09", "close": 14.56, "volume": 41712.0}, {"date": "2021-02-10", "close": 14.58, "volume": 31330.0}, {"date": "2021-02-11", "close": 14.57, "volume": 28635.0}, {"date": "2021-02-12", "close": 14.43, "volume": 36632.0}, {"date": "2021-02-16", "close": 14.51, "volume": 79768.0}, {"date": "2021-02-17", "close": 14.48, "volume": 81183.0}, {"date": "2021-02-18", "close": 14.4, "volume": 39686.0}, {"date": "2021-02-19", "close": 14.44, "volume": 81979.0}, {"date": "2021-02-22", "close": 14.26, "volume": 81251.0}, {"date": "2021-02-23", "close": 14.24, "volume": 63601.0}, {"date": "2021-02-24", "close": 14.43, "volume": 91128.0}, {"date": "2021-02-25", "close": 14.33, "volume": 55699.0}, {"date": "2021-02-26", "close": 14.43, "volume": 68533.0}, {"date": "2021-03-01", "close": 14.42, "volume": 47894.0}, {"date": "2021-03-02", "close": 14.39, "volume": 52300.0}, {"date": "2021-03-03", "close": 14.24, "volume": 142138.0}, {"date": "2021-03-04", "close": 14.14, "volume": 32243.0}, {"date": "2021-03-05", "close": 13.98, "volume": 71057.0}, {"date": "2021-03-08", "close": 13.94, "volume": 48057.0}, {"date": "2021-03-09", "close": 14.06, "volume": 39464.0}, {"date": "2021-03-10", "close": 14.21, "volume": 39346.0}, {"date": "2021-03-11", "close": 14.25, "volume": 46046.0}, {"date": "2021-03-12", "close": 14.1, "volume": 48495.0}, {"date": "2021-03-15", "close": 14.18, "volume": 31850.0}, {"date": "2021-03-16", "close": 14.25, "volume": 38577.0}, {"date": "2021-03-17", "close": 14.25, "volume": 38947.0}, {"date": "2021-03-18", "close": 14.25, "volume": 49056.0}, {"date": "2021-03-19", "close": 14.26, "volume": 58384.0}, {"date": "2021-03-22", "close": 14.21, "volume": 37625.0}, {"date": "2021-03-23", "close": 14.12, "volume": 48449.0}, {"date": "2021-03-24", "close": 14.19, "volume": 21726.0}, {"date": "2021-03-25", "close": 14.2, "volume": 18252.0}, {"date": "2021-03-26", "close": 14.28, "volume": 55328.0}, {"date": "2021-03-29", "close": 14.25, "volume": 27210.0}, {"date": "2021-03-30", "close": 14.24, "volume": 12984.0}, {"date": "2021-03-31", "close": 14.24, "volume": 74980.0}, {"date": "2021-04-01", "close": 14.28, "volume": 34817.0}, {"date": "2021-04-05", "close": 14.25, "volume": 58102.0}, {"date": "2021-04-06", "close": 14.33, "volume": 88598.0}, {"date": "2021-04-07", "close": 14.36, "volume": 194818.0}, {"date": "2021-04-08", "close": 14.26, "volume": 65062.0}, {"date": "2021-04-09", "close": 14.29, "volume": 45745.0}, {"date": "2021-04-12", "close": 14.32, "volume": 37473.0}, {"date": "2021-04-13", "close": 14.39, "volume": 30967.0}, {"date": "2021-04-14", "close": 14.37, "volume": 54323.0}, {"date": "2021-04-15", "close": 14.41, "volume": 46307.0}, {"date": "2021-04-16", "close": 14.42, "volume": 17530.0}, {"date": "2021-04-19", "close": 14.39, "volume": 23795.0}, {"date": "2021-04-20", "close": 14.33, "volume": 55139.0}, {"date": "2021-04-21", "close": 14.45, "volume": 50253.0}, {"date": "2021-04-22", "close": 14.46, "volume": 26100.0}, {"date": "2021-04-23", "close": 14.55, "volume": 54970.0}, {"date": "2021-04-26", "close": 14.61, "volume": 39076.0}, {"date": "2021-04-27", "close": 14.48, "volume": 37432.0}, {"date": "2021-04-28", "close": 14.46, "volume": 91099.0}, {"date": "2021-04-29", "close": 14.36, "volume": 52848.0}, {"date": "2021-04-30", "close": 14.41, "volume": 44401.0}, {"date": "2021-05-03", "close": 14.56, "volume": 40022.0}, {"date": "2021-05-04", "close": 14.56, "volume": 62832.0}, {"date": "2021-05-05", "close": 14.67, "volume": 78267.0}, {"date": "2021-05-06", "close": 14.65, "volume": 22512.0}, {"date": "2021-05-07", "close": 14.64, "volume": 51988.0}, {"date": "2021-05-10", "close": 14.69, "volume": 49526.0}, {"date": "2021-05-11", "close": 14.65, "volume": 52618.0}, {"date": "2021-05-12", "close": 14.42, "volume": 97405.0}, {"date": "2021-05-13", "close": 14.36, "volume": 91848.0}, {"date": "2021-05-14", "close": 14.37, "volume": 50162.0}, {"date": "2021-05-17", "close": 14.42, "volume": 43428.0}, {"date": "2021-05-18", "close": 14.41, "volume": 51045.0}, {"date": "2021-05-19", "close": 14.52, "volume": 39982.0}, {"date": "2021-05-20", "close": 14.59, "volume": 47654.0}, {"date": "2021-05-21", "close": 14.64, "volume": 64838.0}, {"date": "2021-05-24", "close": 14.7, "volume": 56463.0}, {"date": "2021-05-25", "close": 14.77, "volume": 48931.0}, {"date": "2021-05-26", "close": 14.8, "volume": 36504.0}, {"date": "2021-05-27", "close": 14.83, "volume": 62712.0}, {"date": "2021-05-28", "close": 14.87, "volume": 49346.0}, {"date": "2021-06-01", "close": 14.93, "volume": 50922.0}, {"date": "2021-06-02", "close": 14.97, "volume": 50045.0}, {"date": "2021-06-03", "close": 14.82, "volume": 42120.0}, {"date": "2021-06-04", "close": 14.8, "volume": 38480.0}, {"date": "2021-06-07", "close": 14.76, "volume": 42298.0}, {"date": "2021-06-08", "close": 14.83, "volume": 30233.0}, {"date": "2021-06-09", "close": 14.82, "volume": 42362.0}, {"date": "2021-06-10", "close": 14.79, "volume": 52552.0}, {"date": "2021-06-11", "close": 14.88, "volume": 38385.0}, {"date": "2021-06-14", "close": 14.9, "volume": 32522.0}, {"date": "2021-06-15", "close": 14.94, "volume": 39819.0}, {"date": "2021-06-16", "close": 14.89, "volume": 39438.0}, {"date": "2021-06-17", "close": 15.0, "volume": 58649.0}, {"date": "2021-06-18", "close": 15.05, "volume": 57732.0}, {"date": "2021-06-21", "close": 15.08, "volume": 76294.0}, {"date": "2021-06-22", "close": 15.1, "volume": 47867.0}, {"date": "2021-06-23", "close": 15.13, "volume": 43675.0}, {"date": "2021-06-24", "close": 15.18, "volume": 54092.0}, {"date": "2021-06-25", "close": 15.17, "volume": 30003.0}, {"date": "2021-06-28", "close": 15.17, "volume": 52293.0}, {"date": "2021-06-29", "close": 15.25, "volume": 41349.0}, {"date": "2021-06-30", "close": 15.22, "volume": 64233.0}, {"date": "2021-07-01", "close": 15.15, "volume": 60971.0}, {"date": "2021-07-02", "close": 15.15, "volume": 37723.0}, {"date": "2021-07-06", "close": 15.16, "volume": 30306.0}, {"date": "2021-07-07", "close": 15.2, "volume": 27444.0}, {"date": "2021-07-08", "close": 15.19, "volume": 45177.0}, {"date": "2021-07-09", "close": 15.2, "volume": 36083.0}, {"date": "2021-07-12", "close": 15.2, "volume": 34459.0}, {"date": "2021-07-13", "close": 15.2, "volume": 31896.0}, {"date": "2021-07-14", "close": 15.13, "volume": 37093.0}, {"date": "2021-07-15", "close": 15.05, "volume": 34839.0}, {"date": "2021-07-16", "close": 15.1, "volume": 40996.0}, {"date": "2021-07-19", "close": 15.1, "volume": 49603.0}, {"date": "2021-07-20", "close": 15.06, "volume": 52930.0}, {"date": "2021-07-21", "close": 15.05, "volume": 52868.0}, {"date": "2021-07-22", "close": 15.06, "volume": 20283.0}, {"date": "2021-07-23", "close": 15.06, "volume": 55680.0}, {"date": "2021-07-26", "close": 15.07, "volume": 64936.0}, {"date": "2021-07-27", "close": 15.14, "volume": 53638.0}, {"date": "2021-07-28", "close": 15.15, "volume": 25488.0}, {"date": "2021-07-29", "close": 15.17, "volume": 31802.0}, {"date": "2021-07-30", "close": 15.17, "volume": 26568.0}, {"date": "2021-08-02", "close": 15.19, "volume": 41514.0}, {"date": "2021-08-03", "close": 15.21, "volume": 47482.0}, {"date": "2021-08-04", "close": 15.18, "volume": 76139.0}, {"date": "2021-08-05", "close": 15.0, "volume": 64534.0}, {"date": "2021-08-06", "close": 14.95, "volume": 44452.0}, {"date": "2021-08-09", "close": 14.96, "volume": 59554.0}, {"date": "2021-08-10", "close": 14.97, "volume": 69318.0}, {"date": "2021-08-11", "close": 15.03, "volume": 62003.0}, {"date": "2021-08-12", "close": 14.97, "volume": 34757.0}, {"date": "2021-08-13", "close": 14.99, "volume": 31065.0}, {"date": "2021-08-16", "close": 14.99, "volume": 37114.0}, {"date": "2021-08-17", "close": 15.06, "volume": 25909.0}, {"date": "2021-08-18", "close": 15.04, "volume": 42633.0}, {"date": "2021-08-19", "close": 15.1, "volume": 24864.0}, {"date": "2021-08-20", "close": 15.07, "volume": 37426.0}, {"date": "2021-08-23", "close": 15.09, "volume": 53426.0}, {"date": "2021-08-24", "close": 15.12, "volume": 68761.0}, {"date": "2021-08-25", "close": 15.14, "volume": 42424.0}, {"date": "2021-08-26", "close": 15.0, "volume": 86933.0}, {"date": "2021-08-27", "close": 15.12, "volume": 24347.0}, {"date": "2021-08-30", "close": 15.09, "volume": 25132.0}, {"date": "2021-08-31", "close": 15.08, "volume": 70427.0}, {"date": "2021-09-01", "close": 15.11, "volume": 75337.0}, {"date": "2021-09-02", "close": 15.05, "volume": 76791.0}, {"date": "2021-09-03", "close": 15.03, "volume": 42055.0}, {"date": "2021-09-07", "close": 15.01, "volume": 54044.0}, {"date": "2021-09-08", "close": 15.05, "volume": 41377.0}, {"date": "2021-09-09", "close": 15.09, "volume": 47938.0}, {"date": "2021-09-10", "close": 15.09, "volume": 39775.0}, {"date": "2021-09-13", "close": 15.01, "volume": 41955.0}, {"date": "2021-09-14", "close": 15.06, "volume": 37321.0}, {"date": "2021-09-15", "close": 15.15, "volume": 76713.0}, {"date": "2021-09-16", "close": 15.16, "volume": 53049.0}, {"date": "2021-09-17", "close": 15.18, "volume": 56145.0}, {"date": "2021-09-20", "close": 15.16, "volume": 46417.0}, {"date": "2021-09-21", "close": 15.13, "volume": 44663.0}, {"date": "2021-09-22", "close": 15.13, "volume": 61827.0}, {"date": "2021-09-23", "close": 14.85, "volume": 132981.0}, {"date": "2021-09-24", "close": 14.92, "volume": 29537.0}, {"date": "2021-09-27", "close": 14.88, "volume": 73951.0}, {"date": "2021-09-28", "close": 14.78, "volume": 162539.0}, {"date": "2021-09-29", "close": 14.86, "volume": 56209.0}, {"date": "2021-09-30", "close": 14.94, "volume": 103742.0}, {"date": "2021-10-01", "close": 15.06, "volume": 56685.0}, {"date": "2021-10-04", "close": 15.06, "volume": 78059.0}, {"date": "2021-10-05", "close": 15.09, "volume": 76086.0}, {"date": "2021-10-06", "close": 15.08, "volume": 65689.0}, {"date": "2021-10-07", "close": 14.86, "volume": 55409.0}, {"date": "2021-10-08", "close": 14.87, "volume": 39898.0}, {"date": "2021-10-11", "close": 14.76, "volume": 49897.0}, {"date": "2021-10-12", "close": 14.73, "volume": 46178.0}, {"date": "2021-10-13", "close": 14.89, "volume": 170391.0}, {"date": "2021-10-14", "close": 14.93, "volume": 37296.0}, {"date": "2021-10-15", "close": 14.95, "volume": 37472.0}, {"date": "2021-10-18", "close": 14.97, "volume": 48790.0}, {"date": "2021-10-19", "close": 14.96, "volume": 67880.0}, {"date": "2021-10-20", "close": 14.97, "volume": 57230.0}, {"date": "2021-10-21", "close": 14.8, "volume": 36469.0}, {"date": "2021-10-22", "close": 14.87, "volume": 24617.0}, {"date": "2021-10-25", "close": 14.8, "volume": 59605.0}, {"date": "2021-10-26", "close": 14.65, "volume": 105374.0}, {"date": "2021-10-27", "close": 14.66, "volume": 46770.0}, {"date": "2021-10-28", "close": 14.59, "volume": 66273.0}, {"date": "2021-10-29", "close": 14.66, "volume": 97312.0}, {"date": "2021-11-01", "close": 14.78, "volume": 68134.0}, {"date": "2021-11-02", "close": 14.83, "volume": 30804.0}, {"date": "2021-11-03", "close": 14.97, "volume": 85111.0}, {"date": "2021-11-04", "close": 14.75, "volume": 64127.0}, {"date": "2021-11-05", "close": 14.78, "volume": 78952.0}, {"date": "2021-11-08", "close": 15.0, "volume": 78094.0}, {"date": "2021-11-09", "close": 15.03, "volume": 34933.0}, {"date": "2021-11-10", "close": 15.02, "volume": 37135.0}, {"date": "2021-11-11", "close": 14.88, "volume": 46251.0}, {"date": "2021-11-12", "close": 14.86, "volume": 124545.0}, {"date": "2021-11-15", "close": 14.86, "volume": 31486.0}, {"date": "2021-11-16", "close": 14.89, "volume": 28937.0}, {"date": "2021-11-17", "close": 14.95, "volume": 26781.0}, {"date": "2021-11-18", "close": 14.99, "volume": 23424.0}, {"date": "2021-11-19", "close": 14.92, "volume": 47217.0}, {"date": "2021-11-22", "close": 15.01, "volume": 49306.0}, {"date": "2021-11-23", "close": 14.81, "volume": 168780.0}, {"date": "2021-11-24", "close": 14.8, "volume": 43866.0}, {"date": "2021-11-26", "close": 14.71, "volume": 19666.0}, {"date": "2021-11-29", "close": 14.86, "volume": 49158.0}, {"date": "2021-11-30", "close": 15.01, "volume": 38851.0}, {"date": "2021-12-01", "close": 15.02, "volume": 25243.0}, {"date": "2021-12-02", "close": 14.81, "volume": 96456.0}, {"date": "2021-12-03", "close": 14.69, "volume": 45420.0}, {"date": "2021-12-06", "close": 14.56, "volume": 47224.0}, {"date": "2021-12-07", "close": 14.57, "volume": 53889.0}, {"date": "2021-12-08", "close": 14.73, "volume": 75626.0}, {"date": "2021-12-09", "close": 14.87, "volume": 44648.0}, {"date": "2021-12-10", "close": 15.0, "volume": 65461.0}, {"date": "2021-12-13", "close": 14.98, "volume": 57601.0}, {"date": "2021-12-14", "close": 15.0, "volume": 27277.0}, {"date": "2021-12-15", "close": 15.02, "volume": 85649.0}, {"date": "2021-12-16", "close": 15.04, "volume": 66165.0}, {"date": "2021-12-17", "close": 15.03, "volume": 95163.0}, {"date": "2021-12-20", "close": 14.97, "volume": 40045.0}, {"date": "2021-12-21", "close": 14.97, "volume": 26572.0}, {"date": "2021-12-22", "close": 15.0, "volume": 29432.0}, {"date": "2021-12-23", "close": 15.02, "volume": 77467.0}, {"date": "2021-12-27", "close": 15.04, "volume": 48036.0}, {"date": "2021-12-28", "close": 15.03, "volume": 46189.0}, {"date": "2021-12-29", "close": 15.03, "volume": 45537.0}, {"date": "2021-12-30", "close": 14.92, "volume": 30446.0}, {"date": "2021-12-31", "close": 14.81, "volume": 64639.0}, {"date": "2022-01-03", "close": 14.9, "volume": 41370.0}, {"date": "2022-01-04", "close": 14.76, "volume": 57785.0}, {"date": "2022-01-05", "close": 14.77, "volume": 76564.0}, {"date": "2022-01-06", "close": 14.66, "volume": 62187.0}, {"date": "2022-01-07", "close": 14.69, "volume": 50913.0}, {"date": "2022-01-10", "close": 14.82, "volume": 69941.0}, {"date": "2022-01-11", "close": 14.59, "volume": 58140.0}, {"date": "2022-01-12", "close": 14.54, "volume": 49300.0}, {"date": "2022-01-13", "close": 14.39, "volume": 66996.0}, {"date": "2022-01-14", "close": 14.24, "volume": 91901.0}, {"date": "2022-01-18", "close": 13.91, "volume": 101879.0}, {"date": "2022-01-19", "close": 13.96, "volume": 134225.0}, {"date": "2022-01-20", "close": 13.77, "volume": 64225.0}, {"date": "2022-01-21", "close": 13.6, "volume": 63911.0}, {"date": "2022-01-24", "close": 13.51, "volume": 85809.0}, {"date": "2022-01-25", "close": 13.56, "volume": 85018.0}, {"date": "2022-01-26", "close": 13.66, "volume": 55930.0}, {"date": "2022-01-27", "close": 13.59, "volume": 54935.0}, {"date": "2022-01-28", "close": 13.48, "volume": 72020.0}, {"date": "2022-01-31", "close": 13.51, "volume": 84609.0}, {"date": "2022-02-01", "close": 13.63, "volume": 68657.0}, {"date": "2022-02-02", "close": 13.64, "volume": 57075.0}, {"date": "2022-02-03", "close": 13.48, "volume": 72783.0}, {"date": "2022-02-04", "close": 13.43, "volume": 92753.0}, {"date": "2022-02-07", "close": 13.47, "volume": 88309.0}, {"date": "2022-02-08", "close": 13.48, "volume": 68240.0}, {"date": "2022-02-09", "close": 13.51, "volume": 72450.0}, {"date": "2022-02-10", "close": 13.41, "volume": 106287.0}, {"date": "2022-02-11", "close": 13.21, "volume": 137134.0}, {"date": "2022-02-14", "close": 13.16, "volume": 95102.0}, {"date": "2022-02-15", "close": 13.15, "volume": 65551.0}, {"date": "2022-02-16", "close": 13.26, "volume": 84726.0}, {"date": "2022-02-17", "close": 13.32, "volume": 108533.0}, {"date": "2022-02-18", "close": 13.39, "volume": 64066.0}, {"date": "2022-02-22", "close": 13.17, "volume": 53033.0}, {"date": "2022-02-23", "close": 13.05, "volume": 69974.0}, {"date": "2022-02-24", "close": 13.1, "volume": 121879.0}, {"date": "2022-02-25", "close": 13.17, "volume": 72926.0}, {"date": "2022-02-28", "close": 13.27, "volume": 38524.0}, {"date": "2022-03-01", "close": 13.34, "volume": 63828.0}, {"date": "2022-03-02", "close": 13.28, "volume": 52050.0}, {"date": "2022-03-03", "close": 13.26, "volume": 80030.0}, {"date": "2022-03-04", "close": 13.23, "volume": 59951.0}, {"date": "2022-03-07", "close": 13.03, "volume": 46836.0}, {"date": "2022-03-08", "close": 12.98, "volume": 71425.0}, {"date": "2022-03-09", "close": 12.9, "volume": 68816.0}, {"date": "2022-03-10", "close": 12.75, "volume": 98822.0}, {"date": "2022-03-11", "close": 12.67, "volume": 55542.0}, {"date": "2022-03-14", "close": 12.55, "volume": 67471.0}, {"date": "2022-03-15", "close": 12.61, "volume": 75456.0}, {"date": "2022-03-16", "close": 12.64, "volume": 36678.0}, {"date": "2022-03-17", "close": 12.73, "volume": 61808.0}, {"date": "2022-03-18", "close": 12.71, "volume": 51129.0}, {"date": "2022-03-21", "close": 12.7, "volume": 62439.0}, {"date": "2022-03-22", "close": 12.71, "volume": 54654.0}, {"date": "2022-03-23", "close": 12.77, "volume": 39619.0}, {"date": "2022-03-24", "close": 12.7, "volume": 83232.0}, {"date": "2022-03-25", "close": 12.83, "volume": 119638.0}, {"date": "2022-03-28", "close": 12.58, "volume": 83251.0}, {"date": "2022-03-29", "close": 12.55, "volume": 58869.0}, {"date": "2022-03-30", "close": 12.45, "volume": 77401.0}, {"date": "2022-03-31", "close": 12.59, "volume": 91615.0}, {"date": "2022-04-01", "close": 12.65, "volume": 95095.0}, {"date": "2022-04-04", "close": 12.79, "volume": 46637.0}, {"date": "2022-04-05", "close": 12.84, "volume": 84152.0}, {"date": "2022-04-06", "close": 12.61, "volume": 43496.0}, {"date": "2022-04-07", "close": 12.47, "volume": 54007.0}, {"date": "2022-04-08", "close": 12.29, "volume": 72953.0}, {"date": "2022-04-11", "close": 12.06, "volume": 63217.0}, {"date": "2022-04-12", "close": 11.92, "volume": 102918.0}, {"date": "2022-04-13", "close": 11.86, "volume": 135557.0}, {"date": "2022-04-14", "close": 11.81, "volume": 93348.0}, {"date": "2022-04-18", "close": 11.79, "volume": 87201.0}, {"date": "2022-04-19", "close": 11.67, "volume": 116471.0}, {"date": "2022-04-20", "close": 11.73, "volume": 68024.0}, {"date": "2022-04-21", "close": 11.68, "volume": 98434.0}, {"date": "2022-04-22", "close": 11.6, "volume": 111538.0}, {"date": "2022-04-25", "close": 11.64, "volume": 152639.0}, {"date": "2022-04-26", "close": 11.64, "volume": 69744.0}, {"date": "2022-04-27", "close": 11.61, "volume": 88902.0}, {"date": "2022-04-28", "close": 11.69, "volume": 95540.0}, {"date": "2022-04-29", "close": 11.63, "volume": 46513.0}, {"date": "2022-05-02", "close": 11.56, "volume": 94112.0}, {"date": "2022-05-03", "close": 11.67, "volume": 148036.0}, {"date": "2022-05-04", "close": 11.78, "volume": 139100.0}, {"date": "2022-05-05", "close": 11.8, "volume": 206734.0}, {"date": "2022-05-06", "close": 11.95, "volume": 134813.0}, {"date": "2022-05-09", "close": 11.5, "volume": 87446.0}, {"date": "2022-05-10", "close": 11.66, "volume": 109631.0}, {"date": "2022-05-11", "close": 11.65, "volume": 72792.0}, {"date": "2022-05-12", "close": 11.58, "volume": 33452.0}, {"date": "2022-05-13", "close": 11.45, "volume": 35355.0}, {"date": "2022-05-16", "close": 11.37, "volume": 100794.0}, {"date": "2022-05-17", "close": 11.33, "volume": 50160.0}, {"date": "2022-05-18", "close": 11.23, "volume": 47997.0}, {"date": "2022-05-19", "close": 11.32, "volume": 101417.0}, {"date": "2022-05-20", "close": 11.48, "volume": 268908.0}, {"date": "2022-05-23", "close": 11.52, "volume": 88040.0}, {"date": "2022-05-24", "close": 11.54, "volume": 76764.0}, {"date": "2022-05-25", "close": 11.61, "volume": 100115.0}, {"date": "2022-05-26", "close": 11.79, "volume": 99209.0}, {"date": "2022-05-27", "close": 11.95, "volume": 105131.0}, {"date": "2022-05-31", "close": 11.96, "volume": 60087.0}, {"date": "2022-06-01", "close": 12.09, "volume": 72583.0}, {"date": "2022-06-02", "close": 11.94, "volume": 122002.0}, {"date": "2022-06-03", "close": 11.81, "volume": 85763.0}, {"date": "2022-06-06", "close": 11.81, "volume": 112815.0}, {"date": "2022-06-07", "close": 11.73, "volume": 115835.0}, {"date": "2022-06-08", "close": 11.66, "volume": 103569.0}, {"date": "2022-06-09", "close": 11.55, "volume": 123860.0}, {"date": "2022-06-10", "close": 11.44, "volume": 66357.0}, {"date": "2022-06-13", "close": 11.25, "volume": 125955.0}, {"date": "2022-06-14", "close": 11.31, "volume": 173976.0}, {"date": "2022-06-15", "close": 11.14, "volume": 129700.0}, {"date": "2022-06-16", "close": 10.9, "volume": 72698.0}, {"date": "2022-06-17", "close": 10.97, "volume": 68698.0}, {"date": "2022-06-21", "close": 10.97, "volume": 108779.0}, {"date": "2022-06-22", "close": 10.96, "volume": 95388.0}, {"date": "2022-06-23", "close": 10.97, "volume": 200421.0}, {"date": "2022-06-24", "close": 11.05, "volume": 103217.0}, {"date": "2022-06-27", "close": 11.02, "volume": 83793.0}, {"date": "2022-06-28", "close": 11.16, "volume": 102255.0}, {"date": "2022-06-29", "close": 11.33, "volume": 92001.0}, {"date": "2022-06-30", "close": 11.57, "volume": 122074.0}, {"date": "2022-07-01", "close": 11.62, "volume": 39096.0}, {"date": "2022-07-05", "close": 11.69, "volume": 58690.0}, {"date": "2022-07-06", "close": 11.88, "volume": 90786.0}, {"date": "2022-07-07", "close": 11.71, "volume": 68447.0}, {"date": "2022-07-08", "close": 11.58, "volume": 58610.0}, {"date": "2022-07-11", "close": 11.63, "volume": 43992.0}, {"date": "2022-07-12", "close": 11.7, "volume": 55503.0}, {"date": "2022-07-13", "close": 11.84, "volume": 63576.0}, {"date": "2022-07-14", "close": 11.73, "volume": 49347.0}, {"date": "2022-07-15", "close": 11.78, "volume": 19579.0}, {"date": "2022-07-18", "close": 11.77, "volume": 24602.0}, {"date": "2022-07-19", "close": 11.77, "volume": 45532.0}, {"date": "2022-07-20", "close": 11.79, "volume": 19367.0}, {"date": "2022-07-21", "close": 11.87, "volume": 53181.0}, {"date": "2022-07-22", "close": 11.88, "volume": 80083.0}, {"date": "2022-07-25", "close": 11.92, "volume": 45923.0}, {"date": "2022-07-26", "close": 11.86, "volume": 57552.0}, {"date": "2022-07-27", "close": 11.77, "volume": 55082.0}, {"date": "2022-07-28", "close": 11.88, "volume": 43201.0}, {"date": "2022-07-29", "close": 11.9, "volume": 29206.0}, {"date": "2022-08-01", "close": 11.95, "volume": 103295.0}, {"date": "2022-08-02", "close": 12.26, "volume": 83096.0}, {"date": "2022-08-03", "close": 12.31, "volume": 61052.0}, {"date": "2022-08-04", "close": 12.15, "volume": 66519.0}, {"date": "2022-08-05", "close": 12.07, "volume": 44563.0}, {"date": "2022-08-08", "close": 12.3, "volume": 70294.0}, {"date": "2022-08-09", "close": 12.3, "volume": 48648.0}, {"date": "2022-08-10", "close": 12.37, "volume": 20446.0}, {"date": "2022-08-11", "close": 12.37, "volume": 51455.0}, {"date": "2022-08-12", "close": 12.25, "volume": 35670.0}, {"date": "2022-08-15", "close": 12.24, "volume": 28859.0}, {"date": "2022-08-16", "close": 12.06, "volume": 64572.0}, {"date": "2022-08-17", "close": 11.9, "volume": 56982.0}, {"date": "2022-08-18", "close": 11.9, "volume": 61827.0}, {"date": "2022-08-19", "close": 11.78, "volume": 56714.0}, {"date": "2022-08-22", "close": 11.74, "volume": 37678.0}, {"date": "2022-08-23", "close": 11.76, "volume": 40401.0}, {"date": "2022-08-24", "close": 11.88, "volume": 62942.0}, {"date": "2022-08-25", "close": 11.92, "volume": 43151.0}, {"date": "2022-08-26", "close": 11.75, "volume": 45635.0}, {"date": "2022-08-29", "close": 11.57, "volume": 84882.0}, {"date": "2022-08-30", "close": 11.48, "volume": 94572.0}, {"date": "2022-08-31", "close": 11.45, "volume": 65289.0}, {"date": "2022-09-01", "close": 11.27, "volume": 62276.0}, {"date": "2022-09-02", "close": 11.23, "volume": 72224.0}, {"date": "2022-09-06", "close": 11.2, "volume": 44934.0}, {"date": "2022-09-07", "close": 11.26, "volume": 20413.0}, {"date": "2022-09-08", "close": 11.38, "volume": 67211.0}, {"date": "2022-09-09", "close": 11.31, "volume": 26270.0}, {"date": "2022-09-12", "close": 11.24, "volume": 50316.0}, {"date": "2022-09-13", "close": 11.13, "volume": 82702.0}, {"date": "2022-09-14", "close": 11.14, "volume": 35749.0}, {"date": "2022-09-15", "close": 10.93, "volume": 85971.0}, {"date": "2022-09-16", "close": 10.83, "volume": 85609.0}, {"date": "2022-09-19", "close": 10.86, "volume": 57145.0}, {"date": "2022-09-20", "close": 10.82, "volume": 135158.0}, {"date": "2022-09-21", "close": 10.8, "volume": 56413.0}, {"date": "2022-09-22", "close": 10.67, "volume": 48236.0}, {"date": "2022-09-23", "close": 10.57, "volume": 118470.0}, {"date": "2022-09-26", "close": 10.48, "volume": 61275.0}, {"date": "2022-09-27", "close": 10.42, "volume": 40683.0}, {"date": "2022-09-28", "close": 10.52, "volume": 81857.0}, {"date": "2022-09-29", "close": 10.36, "volume": 98333.0}, {"date": "2022-09-30", "close": 10.36, "volume": 68087.0}, {"date": "2022-10-03", "close": 10.45, "volume": 75295.0}, {"date": "2022-10-04", "close": 10.55, "volume": 69421.0}, {"date": "2022-10-05", "close": 10.49, "volume": 96399.0}, {"date": "2022-10-06", "close": 10.46, "volume": 78516.0}, {"date": "2022-10-07", "close": 10.44, "volume": 50430.0}, {"date": "2022-10-10", "close": 10.42, "volume": 51387.0}, {"date": "2022-10-11", "close": 10.44, "volume": 44919.0}, {"date": "2022-10-12", "close": 10.43, "volume": 31040.0}, {"date": "2022-10-13", "close": 10.37, "volume": 108841.0}, {"date": "2022-10-14", "close": 10.26, "volume": 63495.0}, {"date": "2022-10-17", "close": 10.18, "volume": 136418.0}, {"date": "2022-10-18", "close": 10.21, "volume": 91063.0}, {"date": "2022-10-19", "close": 10.25, "volume": 99954.0}, {"date": "2022-10-20", "close": 10.26, "volume": 147373.0}, {"date": "2022-10-21", "close": 10.13, "volume": 96422.0}, {"date": "2022-10-24", "close": 10.08, "volume": 147277.0}, {"date": "2022-10-25", "close": 10.1, "volume": 71458.0}, {"date": "2022-10-26", "close": 10.23, "volume": 143578.0}, {"date": "2022-10-27", "close": 10.19, "volume": 71663.0}, {"date": "2022-10-28", "close": 10.25, "volume": 98515.0}, {"date": "2022-10-31", "close": 10.22, "volume": 126626.0}, {"date": "2022-11-01", "close": 10.17, "volume": 116998.0}, {"date": "2022-11-02", "close": 10.15, "volume": 70583.0}, {"date": "2022-11-03", "close": 10.03, "volume": 110255.0}, {"date": "2022-11-04", "close": 10.12, "volume": 175084.0}, {"date": "2022-11-07", "close": 10.08, "volume": 176378.0}, {"date": "2022-11-08", "close": 10.04, "volume": 117737.0}, {"date": "2022-11-09", "close": 9.97, "volume": 79937.0}, {"date": "2022-11-10", "close": 10.27, "volume": 83855.0}, {"date": "2022-11-11", "close": 10.32, "volume": 63247.0}, {"date": "2022-11-14", "close": 10.11, "volume": 104049.0}, {"date": "2022-11-15", "close": 10.4, "volume": 117037.0}, {"date": "2022-11-16", "close": 10.67, "volume": 113573.0}, {"date": "2022-11-17", "close": 10.56, "volume": 101902.0}, {"date": "2022-11-18", "close": 10.62, "volume": 111917.0}, {"date": "2022-11-21", "close": 10.68, "volume": 134052.0}, {"date": "2022-11-22", "close": 10.77, "volume": 208758.0}, {"date": "2022-11-23", "close": 10.775, "volume": 139450.0}, {"date": "2022-11-25", "close": 10.75, "volume": 62637.0}, {"date": "2022-11-28", "close": 10.77, "volume": 305965.0}, {"date": "2022-11-29", "close": 10.77, "volume": 209690.0}, {"date": "2022-11-30", "close": 10.89, "volume": 129241.0}, {"date": "2022-12-01", "close": 10.83, "volume": 141519.0}, {"date": "2022-12-02", "close": 10.83, "volume": 231551.0}, {"date": "2022-12-05", "close": 10.77, "volume": 205662.0}, {"date": "2022-12-06", "close": 10.8, "volume": 103929.0}, {"date": "2022-12-07", "close": 10.82, "volume": 98016.0}, {"date": "2022-12-08", "close": 10.75, "volume": 132785.0}, {"date": "2022-12-09", "close": 10.65, "volume": 128037.0}, {"date": "2022-12-12", "close": 10.65, "volume": 94355.0}, {"date": "2022-12-13", "close": 10.69, "volume": 164446.0}, {"date": "2022-12-14", "close": 10.65, "volume": 148669.0}, {"date": "2022-12-15", "close": 10.61, "volume": 166025.0}, {"date": "2022-12-16", "close": 10.58, "volume": 205705.0}, {"date": "2022-12-19", "close": 10.61, "volume": 162043.0}, {"date": "2022-12-20", "close": 10.53, "volume": 275838.0}, {"date": "2022-12-21", "close": 10.54, "volume": 271354.0}, {"date": "2022-12-22", "close": 10.47, "volume": 216879.0}, {"date": "2022-12-23", "close": 10.45, "volume": 167171.0}, {"date": "2022-12-27", "close": 10.37, "volume": 278836.0}, {"date": "2022-12-28", "close": 10.41, "volume": 150925.0}, {"date": "2022-12-29", "close": 10.43, "volume": 455121.0}, {"date": "2022-12-30", "close": 10.48, "volume": 158884.0}, {"date": "2023-01-03", "close": 10.57, "volume": 131772.0}, {"date": "2023-01-04", "close": 10.65, "volume": 75024.0}, {"date": "2023-01-05", "close": 10.58, "volume": 108422.0}, {"date": "2023-01-06", "close": 10.65, "volume": 109098.0}, {"date": "2023-01-09", "close": 10.72, "volume": 79892.0}, {"date": "2023-01-10", "close": 10.74, "volume": 95755.0}, {"date": "2023-01-11", "close": 10.78, "volume": 74243.0}, {"date": "2023-01-12", "close": 10.92, "volume": 66881.0}, {"date": "2023-01-13", "close": 10.91, "volume": 39074.0}, {"date": "2023-01-17", "close": 10.9, "volume": 92801.0}, {"date": "2023-01-18", "close": 10.95, "volume": 94140.0}, {"date": "2023-01-19", "close": 10.92, "volume": 130795.0}, {"date": "2023-01-20", "close": 11.16, "volume": 67924.0}, {"date": "2023-01-23", "close": 11.17, "volume": 109961.0}, {"date": "2023-01-24", "close": 11.19, "volume": 65317.0}, {"date": "2023-01-25", "close": 11.12, "volume": 61713.0}, {"date": "2023-01-26", "close": 11.13, "volume": 75008.0}, {"date": "2023-01-27", "close": 11.21, "volume": 64681.0}, {"date": "2023-01-30", "close": 11.43, "volume": 103172.0}, {"date": "2023-01-31", "close": 11.33, "volume": 46936.0}, {"date": "2023-02-01", "close": 11.26, "volume": 84141.0}, {"date": "2023-02-02", "close": 11.19, "volume": 129574.0}, {"date": "2023-02-03", "close": 11.05, "volume": 74149.0}, {"date": "2023-02-06", "close": 10.97, "volume": 63005.0}, {"date": "2023-02-07", "close": 10.99, "volume": 56350.0}, {"date": "2023-02-08", "close": 11.0, "volume": 85034.0}, {"date": "2023-02-09", "close": 10.95, "volume": 39184.0}, {"date": "2023-02-10", "close": 10.95, "volume": 37173.0}, {"date": "2023-02-13", "close": 10.97, "volume": 46457.0}, {"date": "2023-02-14", "close": 10.93, "volume": 50632.0}, {"date": "2023-02-15", "close": 10.88, "volume": 75872.0}, {"date": "2023-02-16", "close": 10.74, "volume": 63935.0}, {"date": "2023-02-17", "close": 10.64, "volume": 82993.0}, {"date": "2023-02-21", "close": 10.56, "volume": 149427.0}, {"date": "2023-02-22", "close": 10.5, "volume": 51828.0}, {"date": "2023-02-23", "close": 10.5, "volume": 63838.0}, {"date": "2023-02-24", "close": 10.4, "volume": 100520.0}, {"date": "2023-02-27", "close": 10.48, "volume": 46475.0}, {"date": "2023-02-28", "close": 10.49, "volume": 53315.0}, {"date": "2023-03-01", "close": 10.55, "volume": 37158.0}, {"date": "2023-03-02", "close": 10.39, "volume": 58009.0}, {"date": "2023-03-03", "close": 10.43, "volume": 92941.0}, {"date": "2023-03-06", "close": 10.41, "volume": 104892.0}, {"date": "2023-03-07", "close": 10.39, "volume": 63277.0}, {"date": "2023-03-08", "close": 10.41, "volume": 58810.0}, {"date": "2023-03-09", "close": 10.36, "volume": 64574.0}, {"date": "2023-03-10", "close": 10.44, "volume": 81931.0}, {"date": "2023-03-13", "close": 10.39, "volume": 57635.0}, {"date": "2023-03-14", "close": 10.46, "volume": 38647.0}, {"date": "2023-03-15", "close": 10.53, "volume": 60382.0}, {"date": "2023-03-16", "close": 10.56, "volume": 99771.0}, {"date": "2023-03-17", "close": 10.62, "volume": 23131.0}, {"date": "2023-03-20", "close": 10.52, "volume": 63053.0}, {"date": "2023-03-21", "close": 10.51, "volume": 96379.0}, {"date": "2023-03-22", "close": 10.58, "volume": 110329.0}, {"date": "2023-03-23", "close": 10.53, "volume": 65934.0}, {"date": "2023-03-24", "close": 10.61, "volume": 99270.0}, {"date": "2023-03-27", "close": 10.62, "volume": 78648.0}, {"date": "2023-03-28", "close": 10.64, "volume": 55625.0}, {"date": "2023-03-29", "close": 10.61, "volume": 33423.0}, {"date": "2023-03-30", "close": 10.85, "volume": 54625.0}, {"date": "2023-03-31", "close": 10.95, "volume": 153532.0}, {"date": "2023-04-03", "close": 10.85, "volume": 48601.0}, {"date": "2023-04-04", "close": 10.81, "volume": 33709.0}, {"date": "2023-04-05", "close": 10.94, "volume": 17454.0}, {"date": "2023-04-06", "close": 10.81, "volume": 37596.0}, {"date": "2023-04-10", "close": 10.77, "volume": 45209.0}, {"date": "2023-04-11", "close": 10.86, "volume": 30600.0}, {"date": "2023-04-12", "close": 10.86, "volume": 20451.0}, {"date": "2023-04-13", "close": 10.78, "volume": 102390.0}, {"date": "2023-04-14", "close": 10.73, "volume": 71058.0}, {"date": "2023-04-17", "close": 10.72, "volume": 88786.0}, {"date": "2023-04-18", "close": 10.62, "volume": 38696.0}, {"date": "2023-04-19", "close": 10.6, "volume": 52719.0}, {"date": "2023-04-20", "close": 10.64, "volume": 22826.0}, {"date": "2023-04-21", "close": 10.72, "volume": 36265.0}, {"date": "2023-04-24", "close": 10.62, "volume": 60502.0}, {"date": "2023-04-25", "close": 10.6, "volume": 58784.0}, {"date": "2023-04-26", "close": 10.55, "volume": 74057.0}, {"date": "2023-04-27", "close": 10.58, "volume": 54329.0}, {"date": "2023-04-28", "close": 10.77, "volume": 74288.0}, {"date": "2023-05-01", "close": 10.82, "volume": 280302.0}, {"date": "2023-05-02", "close": 10.73, "volume": 71333.0}, {"date": "2023-05-03", "close": 10.69, "volume": 56681.0}, {"date": "2023-05-04", "close": 10.56, "volume": 107648.0}, {"date": "2023-05-05", "close": 10.66, "volume": 111473.0}, {"date": "2023-05-08", "close": 10.51, "volume": 129891.0}, {"date": "2023-05-09", "close": 10.51, "volume": 70654.0}, {"date": "2023-05-10", "close": 10.59, "volume": 78757.0}, {"date": "2023-05-11", "close": 10.58, "volume": 36807.0}, {"date": "2023-05-12", "close": 10.59, "volume": 53204.0}, {"date": "2023-05-15", "close": 10.62, "volume": 93284.0}, {"date": "2023-05-16", "close": 10.65, "volume": 25220.0}, {"date": "2023-05-17", "close": 10.6, "volume": 38108.0}, {"date": "2023-05-18", "close": 10.47, "volume": 63970.0}, {"date": "2023-05-19", "close": 10.4, "volume": 49654.0}, {"date": "2023-05-22", "close": 10.36, "volume": 64016.0}, {"date": "2023-05-23", "close": 10.35, "volume": 29822.0}, {"date": "2023-05-24", "close": 10.15, "volume": 196513.0}, {"date": "2023-05-25", "close": 10.21, "volume": 76049.0}, {"date": "2023-05-26", "close": 10.23, "volume": 61060.0}, {"date": "2023-05-30", "close": 10.31, "volume": 66478.0}, {"date": "2023-05-31", "close": 10.38, "volume": 64070.0}, {"date": "2023-06-01", "close": 10.42, "volume": 92794.0}, {"date": "2023-06-02", "close": 10.33, "volume": 56886.0}, {"date": "2023-06-05", "close": 10.37, "volume": 119305.0}, {"date": "2023-06-06", "close": 10.49, "volume": 69649.0}, {"date": "2023-06-07", "close": 10.5, "volume": 67348.0}, {"date": "2023-06-08", "close": 10.55, "volume": 73918.0}, {"date": "2023-06-09", "close": 10.66, "volume": 63053.0}, {"date": "2023-06-12", "close": 10.69, "volume": 32412.0}, {"date": "2023-06-13", "close": 10.57, "volume": 50035.0}, {"date": "2023-06-14", "close": 10.64, "volume": 65886.0}, {"date": "2023-06-15", "close": 10.6, "volume": 66138.0}, {"date": "2023-06-16", "close": 10.56, "volume": 38481.0}, {"date": "2023-06-20", "close": 10.53, "volume": 82334.0}, {"date": "2023-06-21", "close": 10.49, "volume": 134453.0}, {"date": "2023-06-22", "close": 10.48, "volume": 121794.0}, {"date": "2023-06-23", "close": 10.59, "volume": 85852.0}, {"date": "2023-06-26", "close": 10.74, "volume": 93160.0}, {"date": "2023-06-27", "close": 10.82, "volume": 74634.0}, {"date": "2023-06-28", "close": 10.83, "volume": 57713.0}, {"date": "2023-06-29", "close": 10.75, "volume": 71417.0}, {"date": "2023-06-30", "close": 10.73, "volume": 89723.0}, {"date": "2023-07-03", "close": 10.93, "volume": 69516.0}, {"date": "2023-07-05", "close": 10.75, "volume": 47140.0}, {"date": "2023-07-06", "close": 10.66, "volume": 65602.0}, {"date": "2023-07-07", "close": 10.65, "volume": 62300.0}, {"date": "2023-07-10", "close": 10.67, "volume": 53966.0}, {"date": "2023-07-11", "close": 10.69, "volume": 43331.0}, {"date": "2023-07-12", "close": 10.73, "volume": 43699.0}, {"date": "2023-07-13", "close": 10.75, "volume": 29844.0}, {"date": "2023-07-14", "close": 10.76, "volume": 66497.0}, {"date": "2023-07-17", "close": 10.72, "volume": 28773.0}, {"date": "2023-07-18", "close": 10.72, "volume": 49527.0}, {"date": "2023-07-19", "close": 10.77, "volume": 34271.0}, {"date": "2023-07-20", "close": 10.75, "volume": 41051.0}, {"date": "2023-07-21", "close": 10.77, "volume": 57381.0}, {"date": "2023-07-24", "close": 10.83, "volume": 26603.0}, {"date": "2023-07-25", "close": 10.8, "volume": 18228.0}, {"date": "2023-07-26", "close": 10.77, "volume": 21021.0}, {"date": "2023-07-27", "close": 10.67, "volume": 44773.0}, {"date": "2023-07-28", "close": 10.7, "volume": 80492.0}, {"date": "2023-07-31", "close": 10.72, "volume": 24151.0}, {"date": "2023-08-01", "close": 10.63, "volume": 113028.0}, {"date": "2023-08-02", "close": 10.6, "volume": 63205.0}, {"date": "2023-08-03", "close": 10.34, "volume": 92812.0}, {"date": "2023-08-04", "close": 10.41, "volume": 57007.0}, {"date": "2023-08-07", "close": 10.34, "volume": 68032.0}, {"date": "2023-08-08", "close": 10.31, "volume": 106803.0}, {"date": "2023-08-09", "close": 10.34, "volume": 94952.0}, {"date": "2023-08-10", "close": 10.35, "volume": 40635.0}, {"date": "2023-08-11", "close": 10.39, "volume": 49410.0}, {"date": "2023-08-14", "close": 10.4, "volume": 28028.0}, {"date": "2023-08-15", "close": 10.39, "volume": 47363.0}, {"date": "2023-08-16", "close": 10.36, "volume": 35132.0}, {"date": "2023-08-17", "close": 10.3, "volume": 34485.0}, {"date": "2023-08-18", "close": 10.32, "volume": 42023.0}, {"date": "2023-08-21", "close": 10.21, "volume": 72502.0}, {"date": "2023-08-22", "close": 10.2, "volume": 66970.0}, {"date": "2023-08-23", "close": 10.21, "volume": 31891.0}, {"date": "2023-08-24", "close": 10.15, "volume": 61827.0}, {"date": "2023-08-25", "close": 10.14, "volume": 43293.0}, {"date": "2023-08-28", "close": 10.25, "volume": 112748.0}, {"date": "2023-08-29", "close": 10.34, "volume": 59722.0}, {"date": "2023-08-30", "close": 10.41, "volume": 95050.0}, {"date": "2023-08-31", "close": 10.41, "volume": 92111.0}, {"date": "2023-09-01", "close": 10.43, "volume": 70875.0}, {"date": "2023-09-05", "close": 10.37, "volume": 50576.0}, {"date": "2023-09-06", "close": 10.33, "volume": 29713.0}, {"date": "2023-09-07", "close": 10.17, "volume": 69807.0}, {"date": "2023-09-08", "close": 10.13, "volume": 45269.0}, {"date": "2023-09-11", "close": 10.09, "volume": 44121.0}, {"date": "2023-09-12", "close": 10.06, "volume": 13064.0}, {"date": "2023-09-13", "close": 10.02, "volume": 76169.0}, {"date": "2023-09-14", "close": 10.02, "volume": 52762.0}, {"date": "2023-09-15", "close": 9.94, "volume": 158362.0}, {"date": "2023-09-18", "close": 10.0, "volume": 331167.0}, {"date": "2023-09-19", "close": 9.99, "volume": 671055.0}, {"date": "2023-09-20", "close": 9.98, "volume": 34332.0}, {"date": "2023-09-21", "close": 9.92, "volume": 71630.0}, {"date": "2023-09-22", "close": 9.85, "volume": 52415.0}, {"date": "2023-09-25", "close": 9.79, "volume": 56419.0}, {"date": "2023-09-26", "close": 9.65, "volume": 74779.0}, {"date": "2023-09-27", "close": 9.56, "volume": 47849.0}, {"date": "2023-09-28", "close": 9.43, "volume": 63193.0}, {"date": "2023-09-29", "close": 9.34, "volume": 112311.0}, {"date": "2023-10-02", "close": 9.37, "volume": 91929.0}, {"date": "2023-10-03", "close": 9.31, "volume": 71965.0}, {"date": "2023-10-04", "close": 9.42, "volume": 71405.0}, {"date": "2023-10-05", "close": 9.37, "volume": 61520.0}, {"date": "2023-10-06", "close": 9.26, "volume": 62032.0}, {"date": "2023-10-09", "close": 9.38, "volume": 52306.0}, {"date": "2023-10-10", "close": 9.4, "volume": 63108.0}, {"date": "2023-10-11", "close": 9.47, "volume": 82298.0}, {"date": "2023-10-12", "close": 9.49, "volume": 94059.0}, {"date": "2023-10-13", "close": 9.45, "volume": 92341.0}, {"date": "2023-10-16", "close": 9.42, "volume": 194318.0}, {"date": "2023-10-17", "close": 9.28, "volume": 73664.0}, {"date": "2023-10-18", "close": 9.18, "volume": 32402.0}, {"date": "2023-10-19", "close": 9.07, "volume": 55113.0}, {"date": "2023-10-20", "close": 9.03, "volume": 70189.0}, {"date": "2023-10-23", "close": 9.09, "volume": 107241.0}, {"date": "2023-10-24", "close": 9.14, "volume": 58629.0}, {"date": "2023-10-25", "close": 9.08, "volume": 55952.0}, {"date": "2023-10-26", "close": 9.05, "volume": 58551.0}, {"date": "2023-10-27", "close": 9.04, "volume": 51329.0}, {"date": "2023-10-30", "close": 9.04, "volume": 59125.0}, {"date": "2023-10-31", "close": 9.07, "volume": 95331.0}, {"date": "2023-11-01", "close": 9.16, "volume": 142537.0}, {"date": "2023-11-02", "close": 9.3, "volume": 74618.0}, {"date": "2023-11-03", "close": 9.5, "volume": 116510.0}, {"date": "2023-11-06", "close": 9.52, "volume": 114664.0}, {"date": "2023-11-07", "close": 9.68, "volume": 57239.0}, {"date": "2023-11-08", "close": 9.82, "volume": 31569.0}, {"date": "2023-11-09", "close": 9.74, "volume": 88381.0}, {"date": "2023-11-10", "close": 9.84, "volume": 44818.0}, {"date": "2023-11-13", "close": 9.98, "volume": 68517.0}, {"date": "2023-11-14", "close": 10.13, "volume": 31982.0}, {"date": "2023-11-15", "close": 10.01, "volume": 84089.0}, {"date": "2023-11-16", "close": 10.21, "volume": 92926.0}, {"date": "2023-11-17", "close": 10.16, "volume": 45067.0}, {"date": "2023-11-20", "close": 10.23, "volume": 63716.0}, {"date": "2023-11-21", "close": 10.26, "volume": 35394.0}, {"date": "2023-11-22", "close": 10.2, "volume": 81705.0}, {"date": "2023-11-24", "close": 10.18, "volume": 22445.0}, {"date": "2023-11-27", "close": 10.23, "volume": 60950.0}, {"date": "2023-11-28", "close": 10.249, "volume": 48342.0}, {"date": "2023-11-29", "close": 10.36, "volume": 79196.0}, {"date": "2023-11-30", "close": 10.39, "volume": 62576.0}, {"date": "2023-12-01", "close": 10.7, "volume": 153775.0}, {"date": "2023-12-04", "close": 10.69, "volume": 78152.0}, {"date": "2023-12-05", "close": 10.67, "volume": 27160.0}, {"date": "2023-12-06", "close": 10.6, "volume": 33148.0}, {"date": "2023-12-07", "close": 10.54, "volume": 151246.0}, {"date": "2023-12-08", "close": 10.56, "volume": 85662.0}, {"date": "2023-12-11", "close": 10.54, "volume": 85203.0}, {"date": "2023-12-12", "close": 10.51, "volume": 80398.0}, {"date": "2023-12-13", "close": 10.59, "volume": 60333.0}, {"date": "2023-12-14", "close": 10.69, "volume": 81395.0}, {"date": "2023-12-15", "close": 10.72, "volume": 64310.0}, {"date": "2023-12-18", "close": 10.73, "volume": 92231.0}, {"date": "2023-12-19", "close": 10.77, "volume": 47021.0}, {"date": "2023-12-20", "close": 10.77, "volume": 73136.0}, {"date": "2023-12-21", "close": 10.81, "volume": 56577.0}, {"date": "2023-12-22", "close": 10.86, "volume": 71420.0}, {"date": "2023-12-26", "close": 10.85, "volume": 63197.0}, {"date": "2023-12-27", "close": 10.9, "volume": 128217.0}, {"date": "2023-12-28", "close": 10.9, "volume": 151959.0}, {"date": "2023-12-29", "close": 10.84, "volume": 84483.0}, {"date": "2024-01-02", "close": 10.89, "volume": 89995.0}, {"date": "2024-01-03", "close": 10.91, "volume": 51035.0}, {"date": "2024-01-04", "close": 10.81, "volume": 110264.0}, {"date": "2024-01-05", "close": 10.81, "volume": 141370.0}, {"date": "2024-01-08", "close": 10.89, "volume": 237251.0}, {"date": "2024-01-09", "close": 10.87, "volume": 310734.0}, {"date": "2024-01-10", "close": 10.88, "volume": 125973.0}, {"date": "2024-01-11", "close": 10.84, "volume": 82065.0}, {"date": "2024-01-12", "close": 10.87, "volume": 43854.0}, {"date": "2024-01-16", "close": 10.81, "volume": 83493.0}, {"date": "2024-01-17", "close": 10.82, "volume": 110270.0}, {"date": "2024-01-18", "close": 10.68, "volume": 52460.0}, {"date": "2024-01-19", "close": 10.66, "volume": 41637.0}, {"date": "2024-01-22", "close": 10.75, "volume": 36362.0}, {"date": "2024-01-23", "close": 10.72, "volume": 65457.0}, {"date": "2024-01-24", "close": 10.74, "volume": 43038.0}, {"date": "2024-01-25", "close": 10.75, "volume": 50770.0}, {"date": "2024-01-26", "close": 10.59, "volume": 107030.0}, {"date": "2024-01-29", "close": 10.7, "volume": 75983.0}, {"date": "2024-01-30", "close": 10.72, "volume": 50151.0}, {"date": "2024-01-31", "close": 10.84, "volume": 68604.0}, {"date": "2024-02-01", "close": 10.95, "volume": 61844.0}, {"date": "2024-02-02", "close": 10.89, "volume": 45623.0}, {"date": "2024-02-05", "close": 10.8, "volume": 81298.0}, {"date": "2024-02-06", "close": 10.84, "volume": 22401.0}, {"date": "2024-02-07", "close": 10.83, "volume": 40328.0}, {"date": "2024-02-08", "close": 10.8344, "volume": 81634.0}, {"date": "2024-02-09", "close": 10.825, "volume": 84765.0}, {"date": "2024-02-12", "close": 10.86, "volume": 52106.0}, {"date": "2024-02-13", "close": 10.77, "volume": 73923.0}, {"date": "2024-02-14", "close": 10.82, "volume": 70402.0}, {"date": "2024-02-15", "close": 10.88, "volume": 37371.0}, {"date": "2024-02-16", "close": 10.85, "volume": 50955.0}, {"date": "2024-02-20", "close": 10.95, "volume": 38730.0}, {"date": "2024-02-21", "close": 10.98, "volume": 54323.0}, {"date": "2024-02-22", "close": 10.95, "volume": 164370.0}, {"date": "2024-02-23", "close": 10.94, "volume": 35905.0}, {"date": "2024-02-26", "close": 10.87, "volume": 34249.0}, {"date": "2024-02-27", "close": 10.85, "volume": 45912.0}, {"date": "2024-02-28", "close": 10.8424, "volume": 29221.0}, {"date": "2024-02-29", "close": 10.89, "volume": 38947.0}, {"date": "2024-03-01", "close": 10.9801, "volume": 68710.0}, {"date": "2024-03-04", "close": 10.93, "volume": 56189.0}, {"date": "2024-03-05", "close": 10.9, "volume": 63231.0}, {"date": "2024-03-06", "close": 10.94, "volume": 88925.0}, {"date": "2024-03-07", "close": 10.94, "volume": 86142.0}, {"date": "2024-03-08", "close": 11.05, "volume": 150540.0}, {"date": "2024-03-11", "close": 11.0, "volume": 20574.0}, {"date": "2024-03-12", "close": 10.95, "volume": 46684.0}, {"date": "2024-03-13", "close": 10.95, "volume": 27218.0}, {"date": "2024-03-14", "close": 10.9, "volume": 102459.0}, {"date": "2024-03-15", "close": 10.89, "volume": 28283.0}, {"date": "2024-03-18", "close": 10.95, "volume": 42780.0}, {"date": "2024-03-19", "close": 10.935, "volume": 31758.0}, {"date": "2024-03-20", "close": 10.925, "volume": 19944.0}, {"date": "2024-03-21", "close": 10.93, "volume": 70092.0}, {"date": "2024-03-22", "close": 10.93, "volume": 59942.0}, {"date": "2024-03-25", "close": 10.8999, "volume": 35881.0}, {"date": "2024-03-26", "close": 10.85, "volume": 38395.0}, {"date": "2024-03-27", "close": 10.84, "volume": 67693.0}, {"date": "2024-03-28", "close": 10.99, "volume": 123266.0}, {"date": "2024-04-01", "close": 10.89, "volume": 82095.0}, {"date": "2024-04-02", "close": 10.77, "volume": 91082.0}, {"date": "2024-04-03", "close": 10.73, "volume": 54009.0}, {"date": "2024-04-04", "close": 10.65, "volume": 192662.0}, {"date": "2024-04-05", "close": 10.63, "volume": 56243.0}, {"date": "2024-04-08", "close": 10.63, "volume": 60087.0}, {"date": "2024-04-09", "close": 10.64, "volume": 43342.0}, {"date": "2024-04-10", "close": 10.52, "volume": 99123.0}, {"date": "2024-04-11", "close": 10.55, "volume": 48003.0}, {"date": "2024-04-12", "close": 10.54, "volume": 25127.0}, {"date": "2024-04-15", "close": 10.51, "volume": 55505.0}, {"date": "2024-04-16", "close": 10.47, "volume": 54083.0}, {"date": "2024-04-17", "close": 10.49, "volume": 15276.0}, {"date": "2024-04-18", "close": 10.46, "volume": 21755.0}, {"date": "2024-04-19", "close": 10.47, "volume": 50441.0}, {"date": "2024-04-22", "close": 10.5, "volume": 49549.0}, {"date": "2024-04-23", "close": 10.49, "volume": 59002.0}, {"date": "2024-04-24", "close": 10.5, "volume": 93428.0}, {"date": "2024-04-25", "close": 10.45, "volume": 95477.0}, {"date": "2024-04-26", "close": 10.46, "volume": 64004.0}, {"date": "2024-04-29", "close": 10.525, "volume": 60111.0}, {"date": "2024-04-30", "close": 10.49, "volume": 27114.0}, {"date": "2024-05-01", "close": 10.54, "volume": 67210.0}, {"date": "2024-05-02", "close": 10.55, "volume": 129316.0}, {"date": "2024-05-03", "close": 10.64, "volume": 55842.0}, {"date": "2024-05-06", "close": 10.66, "volume": 49433.0}, {"date": "2024-05-07", "close": 10.74, "volume": 54186.0}, {"date": "2024-05-08", "close": 10.84, "volume": 40581.0}, {"date": "2024-05-09", "close": 10.86, "volume": 53457.0}, {"date": "2024-05-10", "close": 10.85, "volume": 80445.0}, {"date": "2024-05-13", "close": 10.87, "volume": 83232.0}, {"date": "2024-05-14", "close": 10.84, "volume": 17619.0}, {"date": "2024-05-15", "close": 10.9, "volume": 35363.0}, {"date": "2024-05-16", "close": 10.92, "volume": 74219.0}, {"date": "2024-05-17", "close": 10.88, "volume": 43775.0}, {"date": "2024-05-20", "close": 10.89, "volume": 124256.0}, {"date": "2024-05-21", "close": 10.9, "volume": 131020.0}, {"date": "2024-05-22", "close": 10.86, "volume": 185053.0}, {"date": "2024-05-23", "close": 10.84, "volume": 181744.0}, {"date": "2024-05-24", "close": 10.85, "volume": 37377.0}, {"date": "2024-05-28", "close": 10.81, "volume": 60001.0}, {"date": "2024-05-29", "close": 10.74, "volume": 88413.0}, {"date": "2024-05-30", "close": 10.71, "volume": 37770.0}, {"date": "2024-05-31", "close": 10.74, "volume": 34617.0}, {"date": "2024-06-03", "close": 10.81, "volume": 26647.0}, {"date": "2024-06-04", "close": 10.82, "volume": 60055.0}, {"date": "2024-06-05", "close": 10.89, "volume": 41187.0}, {"date": "2024-06-06", "close": 10.87, "volume": 146158.0}, {"date": "2024-06-07", "close": 10.89, "volume": 130802.0}, {"date": "2024-06-10", "close": 10.88, "volume": 40323.0}, {"date": "2024-06-11", "close": 10.9, "volume": 22479.0}, {"date": "2024-06-12", "close": 10.92, "volume": 74818.0}, {"date": "2024-06-13", "close": 10.995, "volume": 67898.0}, {"date": "2024-06-14", "close": 11.0, "volume": 90908.0}, {"date": "2024-06-17", "close": 11.095, "volume": 95872.0}, {"date": "2024-06-18", "close": 11.1, "volume": 68049.0}, {"date": "2024-06-20", "close": 11.08, "volume": 61675.0}, {"date": "2024-06-21", "close": 11.07, "volume": 65687.0}, {"date": "2024-06-24", "close": 11.05, "volume": 109702.0}, {"date": "2024-06-25", "close": 11.05, "volume": 80623.0}, {"date": "2024-06-26", "close": 11.03, "volume": 40005.0}, {"date": "2024-06-27", "close": 11.1, "volume": 97467.0}, {"date": "2024-06-28", "close": 11.11, "volume": 78909.0}, {"date": "2024-07-01", "close": 11.06, "volume": 50983.0}, {"date": "2024-07-02", "close": 11.06, "volume": 79352.0}, {"date": "2024-07-03", "close": 11.13, "volume": 11551.0}, {"date": "2024-07-05", "close": 11.16, "volume": 14763.0}, {"date": "2024-07-08", "close": 11.16, "volume": 37014.0}, {"date": "2024-07-09", "close": 11.13, "volume": 29930.0}, {"date": "2024-07-10", "close": 11.18, "volume": 56178.0}, {"date": "2024-07-11", "close": 11.245, "volume": 56313.0}, {"date": "2024-07-12", "close": 11.3, "volume": 38221.0}, {"date": "2024-07-15", "close": 11.265, "volume": 53177.0}, {"date": "2024-07-16", "close": 11.25, "volume": 38030.0}, {"date": "2024-07-17", "close": 11.28, "volume": 62521.0}, {"date": "2024-07-18", "close": 11.25, "volume": 67753.0}, {"date": "2024-07-19", "close": 11.25, "volume": 50802.0}, {"date": "2024-07-22", "close": 11.2415, "volume": 110647.0}, {"date": "2024-07-23", "close": 11.21, "volume": 71304.0}, {"date": "2024-07-24", "close": 11.15, "volume": 52408.0}, {"date": "2024-07-25", "close": 11.17, "volume": 36226.0}, {"date": "2024-07-26", "close": 11.2, "volume": 55039.0}, {"date": "2024-07-29", "close": 11.18, "volume": 45392.0}, {"date": "2024-07-30", "close": 11.23, "volume": 31961.0}, {"date": "2024-07-31", "close": 11.26, "volume": 62490.0}, {"date": "2024-08-01", "close": 11.33, "volume": 61217.0}, {"date": "2024-08-02", "close": 11.37, "volume": 44403.0}, {"date": "2024-08-05", "close": 11.28, "volume": 100101.0}, {"date": "2024-08-06", "close": 11.31, "volume": 88582.0}, {"date": "2024-08-07", "close": 11.37, "volume": 101563.0}, {"date": "2024-08-08", "close": 11.28, "volume": 82594.0}, {"date": "2024-08-09", "close": 11.335, "volume": 37874.0}, {"date": "2024-08-12", "close": 11.36, "volume": 30205.0}, {"date": "2024-08-13", "close": 11.47, "volume": 57742.0}, {"date": "2024-08-14", "close": 11.51, "volume": 22016.0}, {"date": "2024-08-15", "close": 11.47, "volume": 27632.0}, {"date": "2024-08-16", "close": 11.5, "volume": 48848.0}, {"date": "2024-08-19", "close": 11.45, "volume": 39006.0}, {"date": "2024-08-20", "close": 11.41, "volume": 54208.0}, {"date": "2024-08-21", "close": 11.48, "volume": 28762.0}, {"date": "2024-08-22", "close": 11.425, "volume": 10724.0}, {"date": "2024-08-23", "close": 11.47, "volume": 38608.0}, {"date": "2024-08-26", "close": 11.45, "volume": 60224.0}, {"date": "2024-08-27", "close": 11.4, "volume": 109728.0}, {"date": "2024-08-28", "close": 11.39, "volume": 89968.0}, {"date": "2024-08-29", "close": 11.38, "volume": 85771.0}, {"date": "2024-08-30", "close": 11.4, "volume": 55510.0}, {"date": "2024-09-03", "close": 11.42, "volume": 48288.0}, {"date": "2024-09-04", "close": 11.43, "volume": 71822.0}, {"date": "2024-09-05", "close": 11.45, "volume": 74601.0}, {"date": "2024-09-06", "close": 11.455, "volume": 61398.0}, {"date": "2024-09-09", "close": 11.49, "volume": 67049.0}, {"date": "2024-09-10", "close": 11.52, "volume": 72811.0}, {"date": "2024-09-11", "close": 11.66, "volume": 62432.0}, {"date": "2024-09-12", "close": 11.74, "volume": 39423.0}, {"date": "2024-09-13", "close": 11.67, "volume": 153523.0}, {"date": "2024-09-16", "close": 11.65, "volume": 37054.0}, {"date": "2024-09-17", "close": 11.64, "volume": 48466.0}, {"date": "2024-09-18", "close": 11.68, "volume": 38062.0}, {"date": "2024-09-19", "close": 11.68, "volume": 30477.0}, {"date": "2024-09-20", "close": 11.65, "volume": 23419.0}, {"date": "2024-09-23", "close": 11.62, "volume": 64037.0}, {"date": "2024-09-24", "close": 11.64, "volume": 22097.0}, {"date": "2024-09-25", "close": 11.66, "volume": 30458.0}, {"date": "2024-09-26", "close": 11.63, "volume": 35202.0}, {"date": "2024-09-27", "close": 11.67, "volume": 32674.0}, {"date": "2024-09-30", "close": 11.8, "volume": 44861.0}, {"date": "2024-10-01", "close": 11.88, "volume": 53995.0}, {"date": "2024-10-02", "close": 11.94, "volume": 87771.0}, {"date": "2024-10-03", "close": 11.89, "volume": 70122.0}, {"date": "2024-10-04", "close": 11.78, "volume": 48441.0}, {"date": "2024-10-07", "close": 11.73, "volume": 63018.0}, {"date": "2024-10-08", "close": 11.66, "volume": 47634.0}, {"date": "2024-10-09", "close": 11.66, "volume": 105355.0}, {"date": "2024-10-10", "close": 11.64, "volume": 72735.0}, {"date": "2024-10-11", "close": 11.6, "volume": 130377.0}, {"date": "2024-10-14", "close": 11.54, "volume": 109273.0}, {"date": "2024-10-15", "close": 11.55, "volume": 87661.0}, {"date": "2024-10-16", "close": 11.58, "volume": 23665.0}, {"date": "2024-10-17", "close": 11.64, "volume": 65793.0}, {"date": "2024-10-18", "close": 11.69, "volume": 39201.0}, {"date": "2024-10-21", "close": 11.58, "volume": 59365.0}, {"date": "2024-10-22", "close": 11.5, "volume": 59326.0}, {"date": "2024-10-23", "close": 11.31, "volume": 92915.0}, {"date": "2024-10-24", "close": 11.23, "volume": 53927.0}, {"date": "2024-10-25", "close": 11.2435, "volume": 48770.0}, {"date": "2024-10-28", "close": 11.235, "volume": 53388.0}, {"date": "2024-10-29", "close": 11.15, "volume": 87845.0}, {"date": "2024-10-30", "close": 11.22, "volume": 67338.0}, {"date": "2024-10-31", "close": 11.31, "volume": 97270.0}, {"date": "2024-11-01", "close": 11.22, "volume": 78009.0}, {"date": "2024-11-04", "close": 11.28, "volume": 88692.0}, {"date": "2024-11-05", "close": 11.35, "volume": 79605.0}, {"date": "2024-11-06", "close": 11.19, "volume": 48494.0}, {"date": "2024-11-07", "close": 11.25, "volume": 58017.0}, {"date": "2024-11-08", "close": 11.41, "volume": 36273.0}, {"date": "2024-11-11", "close": 11.36, "volume": 49768.0}, {"date": "2024-11-12", "close": 11.245, "volume": 41260.0}, {"date": "2024-11-13", "close": 11.32, "volume": 34290.0}, {"date": "2024-11-14", "close": 11.37, "volume": 54869.0}, {"date": "2024-11-15", "close": 11.3, "volume": 20577.0}, {"date": "2024-11-18", "close": 11.32, "volume": 42496.0}, {"date": "2024-11-19", "close": 11.22, "volume": 64287.0}, {"date": "2024-11-20", "close": 11.26, "volume": 66229.0}, {"date": "2024-11-21", "close": 11.23, "volume": 106902.0}, {"date": "2024-11-22", "close": 11.22, "volume": 60540.0}, {"date": "2024-11-25", "close": 11.3, "volume": 41725.0}, {"date": "2024-11-26", "close": 11.29, "volume": 84691.0}, {"date": "2024-11-27", "close": 11.44, "volume": 65462.0}, {"date": "2024-11-29", "close": 11.49, "volume": 41343.0}, {"date": "2024-12-02", "close": 11.52, "volume": 62413.0}, {"date": "2024-12-03", "close": 11.46, "volume": 80131.0}, {"date": "2024-12-04", "close": 11.49, "volume": 47835.0}, {"date": "2024-12-05", "close": 11.41, "volume": 92935.0}, {"date": "2024-12-06", "close": 11.4, "volume": 53174.0}, {"date": "2024-12-09", "close": 11.36, "volume": 38928.0}, {"date": "2024-12-10", "close": 11.42, "volume": 115239.0}, {"date": "2024-12-11", "close": 11.51, "volume": 105799.0}, {"date": "2024-12-12", "close": 11.45, "volume": 30944.0}, {"date": "2024-12-13", "close": 11.3, "volume": 58921.0}, {"date": "2024-12-16", "close": 11.13, "volume": 142392.0}, {"date": "2024-12-17", "close": 11.12, "volume": 96025.0}, {"date": "2024-12-18", "close": 11.08, "volume": 135127.0}, {"date": "2024-12-19", "close": 10.95, "volume": 113224.0}, {"date": "2024-12-20", "close": 10.97, "volume": 144417.0}, {"date": "2024-12-23", "close": 10.89, "volume": 64406.0}, {"date": "2024-12-24", "close": 10.81, "volume": 111529.0}, {"date": "2024-12-26", "close": 10.86, "volume": 46012.0}, {"date": "2024-12-27", "close": 10.82, "volume": 189945.0}, {"date": "2024-12-30", "close": 10.84, "volume": 93431.0}, {"date": "2024-12-31", "close": 10.87, "volume": 118180.0}, {"date": "2025-01-02", "close": 10.9, "volume": 63531.0}, {"date": "2025-01-03", "close": 10.91, "volume": 66217.0}, {"date": "2025-01-06", "close": 10.87, "volume": 58050.0}, {"date": "2025-01-07", "close": 10.86, "volume": 50819.0}, {"date": "2025-01-08", "close": 10.84, "volume": 53790.0}, {"date": "2025-01-10", "close": 10.71, "volume": 91744.0}, {"date": "2025-01-13", "close": 10.7, "volume": 83001.0}, {"date": "2025-01-14", "close": 10.68, "volume": 33421.0}, {"date": "2025-01-15", "close": 10.84, "volume": 42091.0}, {"date": "2025-01-16", "close": 10.99, "volume": 83666.0}, {"date": "2025-01-17", "close": 11.01, "volume": 34215.0}, {"date": "2025-01-21", "close": 11.05, "volume": 40398.0}, {"date": "2025-01-22", "close": 11.06, "volume": 40642.0}, {"date": "2025-01-23", "close": 10.99, "volume": 35604.0}, {"date": "2025-01-24", "close": 11.01, "volume": 33286.0}, {"date": "2025-01-27", "close": 11.04, "volume": 25377.0}, {"date": "2025-01-28", "close": 11.041, "volume": 49596.0}, {"date": "2025-01-29", "close": 11.002, "volume": 54012.0}, {"date": "2025-01-30", "close": 11.01, "volume": 74291.0}, {"date": "2025-01-31", "close": 11.06, "volume": 81039.0}, {"date": "2025-02-03", "close": 11.0877, "volume": 51239.0}, {"date": "2025-02-04", "close": 11.07, "volume": 93349.0}, {"date": "2025-02-05", "close": 11.13, "volume": 87452.0}, {"date": "2025-02-06", "close": 11.135, "volume": 76272.0}, {"date": "2025-02-07", "close": 11.135, "volume": 74573.0}, {"date": "2025-02-10", "close": 11.135, "volume": 85031.0}, {"date": "2025-02-11", "close": 11.13, "volume": 43051.0}, {"date": "2025-02-12", "close": 11.04, "volume": 84982.0}, {"date": "2025-02-13", "close": 11.06, "volume": 53758.0}, {"date": "2025-02-14", "close": 11.12, "volume": 62993.0}, {"date": "2025-02-18", "close": 11.12, "volume": 78705.0}, {"date": "2025-02-19", "close": 11.17, "volume": 49932.0}, {"date": "2025-02-20", "close": 11.17, "volume": 54001.0}, {"date": "2025-02-21", "close": 11.21, "volume": 30437.0}, {"date": "2025-02-24", "close": 11.2, "volume": 54395.0}, {"date": "2025-02-25", "close": 11.25, "volume": 63198.0}, {"date": "2025-02-26", "close": 11.2501, "volume": 68147.0}, {"date": "2025-02-27", "close": 11.26, "volume": 53086.0}, {"date": "2025-02-28", "close": 11.3, "volume": 73122.0}, {"date": "2025-03-03", "close": 11.29, "volume": 49070.0}, {"date": "2025-03-04", "close": 11.27, "volume": 66706.0}, {"date": "2025-03-05", "close": 11.26, "volume": 79128.0}, {"date": "2025-03-06", "close": 11.1, "volume": 75413.0}, {"date": "2025-03-07", "close": 11.0, "volume": 93364.0}, {"date": "2025-03-10", "close": 11.0, "volume": 116766.0}, {"date": "2025-03-11", "close": 11.01, "volume": 75922.0}, {"date": "2025-03-12", "close": 10.94, "volume": 94318.0}, {"date": "2025-03-13", "close": 10.88, "volume": 107248.0}, {"date": "2025-03-14", "close": 10.85, "volume": 60860.0}, {"date": "2025-03-17", "close": 10.82, "volume": 57832.0}, {"date": "2025-03-18", "close": 10.83, "volume": 87510.0}, {"date": "2025-03-19", "close": 10.78, "volume": 95854.0}, {"date": "2025-03-20", "close": 10.92, "volume": 50262.0}, {"date": "2025-03-21", "close": 10.99, "volume": 56386.0}, {"date": "2025-03-24", "close": 11.02, "volume": 91410.0}, {"date": "2025-03-25", "close": 10.94, "volume": 79417.0}, {"date": "2025-03-26", "close": 10.86, "volume": 71481.0}, {"date": "2025-03-27", "close": 10.82, "volume": 64393.0}, {"date": "2025-03-28", "close": 10.82, "volume": 31125.0}, {"date": "2025-03-31", "close": 10.86, "volume": 31856.0}, {"date": "2025-04-01", "close": 10.9, "volume": 33228.0}, {"date": "2025-04-02", "close": 10.9, "volume": 39474.0}, {"date": "2025-04-03", "close": 10.89, "volume": 84378.0}, {"date": "2025-04-04", "close": 10.86, "volume": 122896.0}, {"date": "2025-04-07", "close": 10.63, "volume": 122309.0}, {"date": "2025-04-08", "close": 10.35, "volume": 105710.0}, {"date": "2025-04-09", "close": 10.22, "volume": 301244.0}, {"date": "2025-04-10", "close": 9.89, "volume": 172409.0}, {"date": "2025-04-11", "close": 9.93, "volume": 195031.0}, {"date": "2025-04-14", "close": 10.01, "volume": 192709.0}, {"date": "2025-04-15", "close": 10.08, "volume": 92752.0}, {"date": "2025-04-16", "close": 10.2, "volume": 102589.0}, {"date": "2025-04-17", "close": 10.16, "volume": 55603.0}, {"date": "2025-04-21", "close": 10.06, "volume": 119605.0}, {"date": "2025-04-22", "close": 10.03, "volume": 114524.0}, {"date": "2025-04-23", "close": 10.15, "volume": 134707.0}, {"date": "2025-04-24", "close": 10.25, "volume": 64774.0}, {"date": "2025-04-25", "close": 10.37, "volume": 76690.0}, {"date": "2025-04-28", "close": 10.36, "volume": 39684.0}, {"date": "2025-04-29", "close": 10.34, "volume": 60004.0}, {"date": "2025-04-30", "close": 10.37, "volume": 76380.0}, {"date": "2025-05-01", "close": 10.395, "volume": 79766.0}, {"date": "2025-05-02", "close": 10.39, "volume": 31844.0}, {"date": "2025-05-05", "close": 10.33, "volume": 62767.0}, {"date": "2025-05-06", "close": 10.39, "volume": 65016.0}, {"date": "2025-05-07", "close": 10.45, "volume": 96365.0}, {"date": "2025-05-08", "close": 10.38, "volume": 173753.0}, {"date": "2025-05-09", "close": 10.42, "volume": 37685.0}, {"date": "2025-05-12", "close": 10.37, "volume": 52055.0}, {"date": "2025-05-13", "close": 10.39, "volume": 70515.0}, {"date": "2025-05-14", "close": 10.33, "volume": 65239.0}, {"date": "2025-05-15", "close": 10.35, "volume": 84526.0}, {"date": "2025-05-16", "close": 10.425, "volume": 58004.0}, {"date": "2025-05-19", "close": 10.4, "volume": 57894.0}, {"date": "2025-05-20", "close": 10.38, "volume": 62848.0}, {"date": "2025-05-21", "close": 10.3, "volume": 140431.0}, {"date": "2025-05-22", "close": 10.33, "volume": 58848.0}, {"date": "2025-05-23", "close": 10.25, "volume": 65065.0}, {"date": "2025-05-27", "close": 10.37, "volume": 70853.0}, {"date": "2025-05-28", "close": 10.3, "volume": 219711.0}, {"date": "2025-05-29", "close": 10.33, "volume": 17079.0}, {"date": "2025-05-30", "close": 10.35, "volume": 38336.0}, {"date": "2025-06-02", "close": 10.29, "volume": 48882.0}, {"date": "2025-06-03", "close": 10.23, "volume": 43989.0}, {"date": "2025-06-04", "close": 10.19, "volume": 49356.0}, {"date": "2025-06-05", "close": 10.18, "volume": 80309.0}, {"date": "2025-06-06", "close": 10.11, "volume": 50114.0}, {"date": "2025-06-09", "close": 10.14, "volume": 67622.0}, {"date": "2025-06-10", "close": 10.15, "volume": 63341.0}, {"date": "2025-06-11", "close": 10.18, "volume": 100018.0}, {"date": "2025-06-12", "close": 10.22, "volume": 51476.0}, {"date": "2025-06-13", "close": 10.22, "volume": 39014.0}, {"date": "2025-06-16", "close": 10.2, "volume": 102769.0}, {"date": "2025-06-17", "close": 10.22, "volume": 115601.0}, {"date": "2025-06-18", "close": 10.22, "volume": 95575.0}, {"date": "2025-06-20", "close": 10.18, "volume": 87215.0}, {"date": "2025-06-23", "close": 10.2, "volume": 70848.0}, {"date": "2025-06-24", "close": 10.24, "volume": 53043.0}, {"date": "2025-06-25", "close": 10.21, "volume": 34289.0}, {"date": "2025-06-26", "close": 10.21, "volume": 50377.0}, {"date": "2025-06-27", "close": 10.2, "volume": 143801.0}, {"date": "2025-06-30", "close": 10.31, "volume": 82183.0}, {"date": "2025-07-01", "close": 10.37, "volume": 112321.0}, {"date": "2025-07-02", "close": 10.42, "volume": 72441.0}, {"date": "2025-07-03", "close": 10.36, "volume": 35889.0}, {"date": "2025-07-07", "close": 10.26, "volume": 158835.0}, {"date": "2025-07-08", "close": 10.26, "volume": 81477.0}, {"date": "2025-07-09", "close": 10.27, "volume": 68558.0}, {"date": "2025-07-10", "close": 10.29, "volume": 79255.0}, {"date": "2025-07-11", "close": 10.2, "volume": 77893.0}, {"date": "2025-07-14", "close": 10.16, "volume": 147146.0}, {"date": "2025-07-15", "close": 10.12, "volume": 59790.0}, {"date": "2025-07-16", "close": 10.11, "volume": 85724.0}, {"date": "2025-07-17", "close": 10.11, "volume": 82085.0}, {"date": "2025-07-18", "close": 10.11, "volume": 51064.0}, {"date": "2025-07-21", "close": 10.11, "volume": 105155.0}, {"date": "2025-07-22", "close": 10.16, "volume": 73408.0}, {"date": "2025-07-23", "close": 10.11, "volume": 66063.0}, {"date": "2025-07-24", "close": 10.1, "volume": 85526.0}, {"date": "2025-07-25", "close": 10.18, "volume": 67390.0}, {"date": "2025-07-28", "close": 10.11, "volume": 48660.0}, {"date": "2025-07-29", "close": 10.12, "volume": 50388.0}, {"date": "2025-07-30", "close": 10.08, "volume": 48837.0}, {"date": "2025-07-31", "close": 10.14, "volume": 42608.0}, {"date": "2025-08-01", "close": 10.19, "volume": 79760.0}, {"date": "2025-08-04", "close": 10.25, "volume": 54135.0}, {"date": "2025-08-05", "close": 10.25, "volume": 67326.0}, {"date": "2025-08-06", "close": 10.38, "volume": 138004.0}, {"date": "2025-08-07", "close": 10.32, "volume": 104133.0}, {"date": "2025-08-08", "close": 10.36, "volume": 51241.0}, {"date": "2025-08-11", "close": 10.3, "volume": 74219.0}, {"date": "2025-08-12", "close": 10.35, "volume": 31290.0}, {"date": "2025-08-13", "close": 10.29, "volume": 63337.0}, {"date": "2025-08-14", "close": 10.22, "volume": 59798.0}, {"date": "2025-08-15", "close": 10.22, "volume": 52967.0}, {"date": "2025-08-18", "close": 10.22, "volume": 59766.0}, {"date": "2025-08-19", "close": 10.22, "volume": 77354.0}, {"date": "2025-08-20", "close": 10.18, "volume": 58610.0}, {"date": "2025-08-21", "close": 10.16, "volume": 49969.0}, {"date": "2025-08-22", "close": 10.26, "volume": 64974.0}, {"date": "2025-08-25", "close": 10.29, "volume": 35592.0}, {"date": "2025-08-26", "close": 10.3, "volume": 77511.0}, {"date": "2025-08-27", "close": 10.42, "volume": 444412.0}, {"date": "2025-08-28", "close": 10.37, "volume": 50953.0}, {"date": "2025-08-29", "close": 10.38, "volume": 49364.0}, {"date": "2025-09-02", "close": 10.32, "volume": 63358.0}, {"date": "2025-09-03", "close": 10.32, "volume": 66027.0}, {"date": "2025-09-04", "close": 10.32, "volume": 50343.0}, {"date": "2025-09-05", "close": 10.45, "volume": 136367.0}, {"date": "2025-09-08", "close": 10.58, "volume": 164765.0}, {"date": "2025-09-09", "close": 10.61, "volume": 127824.0}, {"date": "2025-09-10", "close": 10.72, "volume": 99727.0}, {"date": "2025-09-11", "close": 10.8, "volume": 63310.0}, {"date": "2025-09-12", "close": 10.83, "volume": 75760.0}, {"date": "2025-09-15", "close": 10.87, "volume": 66471.0}, {"date": "2025-09-16", "close": 10.91, "volume": 64255.0}, {"date": "2025-09-17", "close": 10.9, "volume": 103708.0}, {"date": "2025-09-18", "close": 10.96, "volume": 61703.0}, {"date": "2025-09-19", "close": 10.88, "volume": 49849.0}, {"date": "2025-09-22", "close": 10.86, "volume": 59639.0}, {"date": "2025-09-23", "close": 10.88, "volume": 67328.0}, {"date": "2025-09-24", "close": 10.78, "volume": 58229.0}, {"date": "2025-09-25", "close": 10.77, "volume": 135214.0}, {"date": "2025-09-26", "close": 10.82, "volume": 83929.0}, {"date": "2025-09-29", "close": 10.83, "volume": 34950.0}, {"date": "2025-09-30", "close": 10.85, "volume": 52188.0}, {"date": "2025-10-01", "close": 10.93, "volume": 235669.0}, {"date": "2025-10-02", "close": 10.81, "volume": 142379.0}, {"date": "2025-10-03", "close": 10.82, "volume": 80683.0}, {"date": "2025-10-06", "close": 10.79, "volume": 107136.0}, {"date": "2025-10-07", "close": 10.82, "volume": 258324.0}, {"date": "2025-10-08", "close": 10.83, "volume": 194824.0}, {"date": "2025-10-09", "close": 10.86, "volume": 151325.0}, {"date": "2025-10-10", "close": 10.83, "volume": 39497.0}, {"date": "2025-10-13", "close": 10.87, "volume": 61098.0}, {"date": "2025-10-14", "close": 10.9, "volume": 77121.0}, {"date": "2025-10-15", "close": 10.94, "volume": 69010.0}, {"date": "2025-10-16", "close": 10.94, "volume": 75697.0}, {"date": "2025-10-17", "close": 10.87, "volume": 72805.0}, {"date": "2025-10-20", "close": 10.98, "volume": 115665.0}, {"date": "2025-10-21", "close": 11.05, "volume": 75709.0}, {"date": "2025-10-22", "close": 10.96, "volume": 51889.0}, {"date": "2025-10-23", "close": 11.0, "volume": 117036.0}, {"date": "2025-10-24", "close": 10.96, "volume": 108757.0}, {"date": "2025-10-27", "close": 10.96, "volume": 75934.0}, {"date": "2025-10-28", "close": 11.03, "volume": 164145.0}, {"date": "2025-10-29", "close": 10.98, "volume": 91150.0}, {"date": "2025-10-30", "close": 11.02, "volume": 103862.0}, {"date": "2025-10-31", "close": 10.99, "volume": 108533.0}, {"date": "2025-11-03", "close": 11.0, "volume": 84814.0}, {"date": "2025-11-04", "close": 10.96, "volume": 111861.0}, {"date": "2025-11-05", "close": 10.96, "volume": 170277.0}, {"date": "2025-11-06", "close": 10.86, "volume": 158792.0}, {"date": "2025-11-07", "close": 10.83, "volume": 126494.0}, {"date": "2025-11-10", "close": 10.88, "volume": 56183.0}, {"date": "2025-11-11", "close": 10.95, "volume": 83254.0}, {"date": "2025-11-12", "close": 10.98, "volume": 80772.0}, {"date": "2025-11-13", "close": 10.99, "volume": 84903.0}, {"date": "2025-11-14", "close": 10.94, "volume": 24302.0}, {"date": "2025-11-17", "close": 10.93, "volume": 61899.0}, {"date": "2025-11-18", "close": 10.93, "volume": 68545.0}, {"date": "2025-11-19", "close": 10.9, "volume": 71918.0}, {"date": "2025-11-20", "close": 10.87, "volume": 40298.0}, {"date": "2025-11-21", "close": 10.82, "volume": 90121.0}, {"date": "2025-11-24", "close": 10.84, "volume": 68359.0}, {"date": "2025-11-25", "close": 10.87, "volume": 74571.0}, {"date": "2025-11-26", "close": 10.86, "volume": 69885.0}, {"date": "2025-11-28", "close": 10.87, "volume": 28406.0}, {"date": "2025-12-01", "close": 10.82, "volume": 123163.0}, {"date": "2025-12-02", "close": 10.85, "volume": 137413.0}, {"date": "2025-12-03", "close": 10.91, "volume": 245006.0}, {"date": "2025-12-04", "close": 10.87, "volume": 177211.0}, {"date": "2025-12-05", "close": 10.84, "volume": 65332.0}, {"date": "2025-12-08", "close": 10.82, "volume": 77637.0}, {"date": "2025-12-09", "close": 10.78, "volume": 143196.0}, {"date": "2025-12-10", "close": 10.76, "volume": 185018.0}, {"date": "2025-12-11", "close": 10.78, "volume": 141950.0}, {"date": "2025-12-12", "close": 10.75, "volume": 99036.0}, {"date": "2025-12-15", "close": 10.74, "volume": 98581.0}, {"date": "2025-12-16", "close": 10.75, "volume": 163951.0}, {"date": "2025-12-17", "close": 10.75, "volume": 173130.0}, {"date": "2025-12-18", "close": 10.82, "volume": 189920.0}, {"date": "2025-12-19", "close": 10.8, "volume": 129537.0}, {"date": "2025-12-22", "close": 10.77, "volume": 125830.0}, {"date": "2025-12-23", "close": 10.73, "volume": 177053.0}, {"date": "2025-12-24", "close": 10.71, "volume": 80410.0}, {"date": "2025-12-26", "close": 10.73, "volume": 111118.0}, {"date": "2025-12-29", "close": 10.73, "volume": 74394.0}, {"date": "2025-12-30", "close": 10.78, "volume": 94530.0}, {"date": "2025-12-31", "close": 10.82, "volume": 145271.0}, {"date": "2026-01-02", "close": 10.86, "volume": 83723.0}, {"date": "2026-01-05", "close": 10.88, "volume": 80215.0}, {"date": "2026-01-06", "close": 10.88, "volume": 55576.0}, {"date": "2026-01-07", "close": 10.95, "volume": 89722.0}, {"date": "2026-01-08", "close": 10.85, "volume": 135090.0}, {"date": "2026-01-09", "close": 10.9, "volume": 73747.0}, {"date": "2026-01-12", "close": 10.9, "volume": 27292.0}, {"date": "2026-01-13", "close": 10.94, "volume": 53133.0}, {"date": "2026-01-14", "close": 10.96, "volume": 66854.0}, {"date": "2026-01-15", "close": 11.0, "volume": 74448.0}, {"date": "2026-01-16", "close": 10.99, "volume": 99492.0}, {"date": "2026-01-20", "close": 10.9, "volume": 121034.0}, {"date": "2026-01-21", "close": 10.87, "volume": 176948.0}, {"date": "2026-01-22", "close": 10.86, "volume": 93539.0}, {"date": "2026-01-23", "close": 10.88, "volume": 98079.0}, {"date": "2026-01-26", "close": 10.88, "volume": 76688.0}, {"date": "2026-01-27", "close": 10.9, "volume": 158744.0}, {"date": "2026-01-28", "close": 10.92, "volume": 471550.0}, {"date": "2026-01-29", "close": 10.91, "volume": 167474.0}, {"date": "2026-01-30", "close": 10.94, "volume": 101149.0}, {"date": "2026-02-02", "close": 11.0, "volume": 166365.0}, {"date": "2026-02-03", "close": 11.01, "volume": 119977.0}, {"date": "2026-02-04", "close": 11.03, "volume": 99717.0}, {"date": "2026-02-05", "close": 10.98, "volume": 227485.0}, {"date": "2026-02-06", "close": 10.99, "volume": 157060.0}, {"date": "2026-02-09", "close": 11.0, "volume": 98893.0}, {"date": "2026-02-10", "close": 11.05, "volume": 76775.0}, {"date": "2026-02-11", "close": 11.04, "volume": 82132.0}, {"date": "2026-02-12", "close": 11.02, "volume": 81470.0}, {"date": "2026-02-13", "close": 11.06, "volume": 250966.0}, {"date": "2026-02-17", "close": 11.07, "volume": 226711.0}, {"date": "2026-02-18", "close": 11.06, "volume": 73774.0}, {"date": "2026-02-19", "close": 11.06, "volume": 81455.0}, {"date": "2026-02-20", "close": 11.04, "volume": 59331.0}, {"date": "2026-02-23", "close": 11.06, "volume": 76759.0}, {"date": "2026-02-24", "close": 11.07, "volume": 112568.0}, {"date": "2026-02-25", "close": 11.07, "volume": 100661.0}, {"date": "2026-02-26", "close": 11.075, "volume": 48258.0}, {"date": "2026-02-27", "close": 11.12, "volume": 201635.0}, {"date": "2026-03-02", "close": 11.115, "volume": 190083.0}, {"date": "2026-03-03", "close": 11.06, "volume": 145050.0}, {"date": "2026-03-04", "close": 11.04, "volume": 104652.0}, {"date": "2026-03-05", "close": 10.89, "volume": 168236.0}, {"date": "2026-03-06", "close": 10.85, "volume": 93522.0}, {"date": "2026-03-09", "close": 10.81, "volume": 99567.0}, {"date": "2026-03-10", "close": 10.83, "volume": 183663.0}, {"date": "2026-03-11", "close": 10.79, "volume": 173879.0}, {"date": "2026-03-12", "close": 10.77, "volume": 116483.0}, {"date": "2026-03-13", "close": 10.735, "volume": 86609.0}, {"date": "2026-03-16", "close": 10.74, "volume": 52112.0}, {"date": "2026-03-17", "close": 10.76, "volume": 99261.0}, {"date": "2026-03-18", "close": 10.785, "volume": 100466.0}, {"date": "2026-03-19", "close": 10.75, "volume": 90659.0}, {"date": "2026-03-20", "close": 10.66, "volume": 142950.0}, {"date": "2026-03-23", "close": 10.62, "volume": 204557.0}, {"date": "2026-03-24", "close": 10.52, "volume": 94212.0}, {"date": "2026-03-25", "close": 10.52, "volume": 119252.0}, {"date": "2026-03-26", "close": 10.5, "volume": 121951.0}, {"date": "2026-03-27", "close": 10.41, "volume": 70927.0}, {"date": "2026-03-30", "close": 10.42, "volume": 75645.0}, {"date": "2026-03-31", "close": 10.69, "volume": 162270.0}, {"date": "2026-04-01", "close": 10.61, "volume": 167792.0}, {"date": "2026-04-02", "close": 10.48, "volume": 165026.0}, {"date": "2026-04-06", "close": 10.51, "volume": 86750.0}, {"date": "2026-04-07", "close": 10.62, "volume": 109597.0}, {"date": "2026-04-08", "close": 10.84, "volume": 133430.0}, {"date": "2026-04-09", "close": 10.89, "volume": 124974.0}, {"date": "2026-04-10", "close": 10.91, "volume": 71107.0}, {"date": "2026-04-13", "close": 10.89, "volume": 130900.0}, {"date": "2026-04-14", "close": 10.91, "volume": 95849.0}, {"date": "2026-04-15", "close": 10.9, "volume": 36475.0}, {"date": "2026-04-16", "close": 10.89, "volume": 89163.0}, {"date": "2026-04-17", "close": 10.94, "volume": 114583.0}, {"date": "2026-04-20", "close": 10.98, "volume": 119341.0}, {"date": "2026-04-21", "close": 10.96, "volume": 124323.0}, {"date": "2026-04-22", "close": 10.96, "volume": 131111.0}, {"date": "2026-04-23", "close": 10.98, "volume": 49094.0}, {"date": "2026-04-24", "close": 11.02, "volume": 57613.0}, {"date": "2026-04-27", "close": 11.15, "volume": 288206.0}, {"date": "2026-04-28", "close": 11.2, "volume": 179694.0}, {"date": "2026-04-29", "close": 11.09, "volume": 99552.0}, {"date": "2026-04-30", "close": 11.08, "volume": 193453.0}, {"date": "2026-05-01", "close": 11.07, "volume": 59333.0}, {"date": "2026-05-04", "close": 11.09, "volume": 227387.0}, {"date": "2026-05-05", "close": 11.14, "volume": 90103.0}, {"date": "2026-05-06", "close": 11.21, "volume": 107405.0}, {"date": "2026-05-07", "close": 11.14, "volume": 190297.0}, {"date": "2026-05-08", "close": 11.21, "volume": 102153.0}, {"date": "2026-05-11", "close": 11.17, "volume": 49929.0}, {"date": "2026-05-12", "close": 11.14, "volume": 145970.0}, {"date": "2026-05-13", "close": 11.13, "volume": 118250.0}, {"date": "2026-05-14", "close": 11.08, "volume": 33375.0}, {"date": "2026-05-15", "close": 10.97, "volume": 171892.0}, {"date": "2026-05-18", "close": 10.91, "volume": 136880.0}, {"date": "2026-05-19", "close": 10.84, "volume": 95892.0}, {"date": "2026-05-20", "close": 10.92, "volume": 99027.0}, {"date": "2026-05-21", "close": 10.9, "volume": 63428.0}, {"date": "2026-05-22", "close": 10.95, "volume": 23188.0}, {"date": "2026-05-26", "close": 11.02, "volume": 67855.0}, {"date": "2026-05-27", "close": 11.18, "volume": 160430.0}, {"date": "2026-05-28", "close": 11.19, "volume": 72098.0}, {"date": "2026-05-29", "close": 11.16, "volume": 195083.0}, {"date": "2026-06-01", "close": 11.21, "volume": 162358.0}, {"date": "2026-06-02", "close": 11.24, "volume": 90718.0}, {"date": "2026-06-03", "close": 11.23, "volume": 76950.0}, {"date": "2026-06-04", "close": 11.26, "volume": 120356.0}, {"date": "2026-06-05", "close": 11.11, "volume": 86704.0}, {"date": "2026-06-08", "close": 11.12, "volume": 156796.0}, {"date": "2026-06-09", "close": 11.24, "volume": 42047.0}, {"date": "2026-06-10", "close": 11.315, "volume": 96707.0}, {"date": "2026-06-11", "close": 11.34, "volume": 37073.0}, {"date": "2026-06-12", "close": 11.33, "volume": 129769.0}, {"date": "2026-06-15", "close": 11.31, "volume": 80908.0}, {"date": "2026-06-16", "close": 11.29, "volume": 74058.0}, {"date": "2026-06-17", "close": 11.36, "volume": 106844.0}, {"date": "2026-06-18", "close": 11.38, "volume": 78842.0}, {"date": "2026-06-22", "close": 11.32, "volume": 108530.0}, {"date": "2026-06-23", "close": 11.33, "volume": 38725.0}, {"date": "2026-06-24", "close": 11.35, "volume": 27265.0}, {"date": "2026-06-25", "close": 11.4, "volume": 70014.0}, {"date": "2026-06-26", "close": 11.47, "volume": 90050.0}, {"date": "2026-06-29", "close": 11.49, "volume": 83625.0}, {"date": "2026-06-30", "close": 11.41, "volume": 137665.0}, {"date": "2026-07-01", "close": 11.5, "volume": 154016.0}, {"date": "2026-07-02", "close": 11.39, "volume": 150074.0}, {"date": "2026-07-06", "close": 11.33, "volume": 45027.0}, {"date": "2026-07-07", "close": 11.24, "volume": 120219.0}, {"date": "2026-07-08", "close": 11.17, "volume": 60708.0}, {"date": "2026-07-09", "close": 11.29, "volume": 111595.0}, {"date": "2026-07-10", "close": 11.2, "volume": 68644.0}, {"date": "2026-07-13", "close": 11.18, "volume": 78427.0}, {"date": "2026-07-14", "close": 11.25, "volume": 71327.0}, {"date": "2026-07-15", "close": 11.23, "volume": 56904.0}, {"date": "2026-07-16", "close": 11.21, "volume": 85978.0}, {"date": "2026-07-17", "close": 11.22, "volume": 77015.0}, {"date": "2026-07-20", "close": 11.21, "volume": 37973.0}, {"date": "2026-07-21", "close": 11.04, "volume": 243339.0}, {"date": "2026-07-22", "close": 11.01, "volume": 99194.0}, {"date": "2026-07-23", "close": 10.91, "volume": 75413.0}, {"date": "2026-07-24", "close": 10.85, "volume": 42955.0}, {"date": "2026-07-27", "close": 10.91, "volume": 59827.0}, {"date": "2026-07-28", "close": 10.94, "volume": 52791.0}, {"date": "2026-07-29", "close": 10.95, "volume": 33878.0}, {"date": "2026-07-30", "close": 10.91, "volume": 50086.0}, {"date": "2026-07-31", "close": 10.88, "volume": 53929.0}, {"date": "2026-08-03", "close": 10.88, "volume": 38840.0}, {"date": "2026-08-04", "close": 11.03, "volume": 68048.0}, {"date": "2026-08-05", "close": 10.95, "volume": 104125.0}, {"date": "2026-08-06", "close": 10.93, "volume": 62328.0}, {"date": "2026-08-07", "close": 11.02, "volume": 49093.0}], "refreshing": true}