{"ticker": "ASGI", "overview": {"cik": "1793855", "ticker": "ASGI", "name": "abrdn Global Infrastructure Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001104659-26-116525", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112212", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109410", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-21", "title": "Form 424B2", "accession": "0001104659-26-109342", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-09-15", "title": "Form N-2ASR", "accession": "0001104659-26-107910", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107150", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0001410368-26-088528", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099463", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-08", "title": "Form N-CSRS", "accession": "0001104659-26-071361", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001104659-26-057040", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053881", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052485", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001104659-26-038574", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001104659-26-028570", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-16", "title": "Form PRE 14A", "accession": "0001104659-26-028551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020670", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123164", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123146", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123090", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "Form N-CSR", "accession": "0001104659-25-119333", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-08", "title": "Form N-CEN", "accession": "0001410368-25-033738", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032521", "price_sensitive": false}, {"form": "POS EX", "date": "2025-10-30", "title": "Form POS EX", "accession": "0001104659-25-103838", "price_sensitive": false}]}, "description": "abrdn Global Infrastructure Income Fund trades as ASGI on the NYSE and is registered in the United States. Privy Trades holds 37 insider filings for the company, from September 2021 to April 2026. Across those, 5 insiders disclosed 18 open-market purchases totalling $7.20M against 12 sales totalling $5.96M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 7195883.2, "sell_n": 12, "sell_sum": 5956893.78, "net": 1238989.42, "insiders": 5, "first_date": "2021-09-30", "last_date": "2026-04-30"}, "metrics": {"ticker": "ASGI", "has_prices": true, "as_of": "2026-08-07", "last": 24.21, "prev_close": 23.86, "change": 0.3500000000000014, "change_pct": 0.014668901927912885, "session_volume": 110580.0, "vwap_5": 23.877014831758554, "vwap_20": 24.121364096317127, "vwap_60": 23.434581053649882, "vwap_250": 22.515593488274504, "high_52w": 25.64, "low_52w": 20.34, "avg_volume_20": 211137.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116827", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926116827/0001104659-26-116827-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-116826", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926116826/0001104659-26-116826-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-116824", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Alan R. Goodson", "who_key": "Goodson Alan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926116824/0001104659-26-116824-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-116825", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Donal Reynolds", "who_key": "Reynolds Donal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102207/000110465926116825/0001104659-26-116825-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-116821", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Thomas W. Hunersen", "who_key": "Hunersen Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926116821/0001104659-26-116821-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-116823", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Chris LaVictoire Mahai", "who_key": "Mahai Chris LaVictoire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926116823/0001104659-26-116823-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-116819", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on ASGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817331/000110465926116819/0001104659-26-116819-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001104659-26-053881", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Alan R. Goodson", "who_key": "Goodson Alan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102590.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $103K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926053881/0001104659-26-053881-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001104659-25-094443", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Gordon A. Baird", "who_key": "Baird Gordon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8437.35, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $8K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925094443/0001104659-25-094443-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579761}, {"id": "0001104659-25-005542", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Thomas W. Hunersen", "who_key": "Hunersen Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88350.00000000001, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $88K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925005542/0001104659-25-005542-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945521}, {"id": "0001510281-24-000710", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 828069.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $828K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000710/0001510281-24-000710-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003121}, {"id": "0001510281-24-000699", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 566803.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $567K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000699/0001510281-24-000699-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006001}, {"id": "0001510281-24-000689", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 572817.8200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $573K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000689/0001510281-24-000689-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008881}, {"id": "0001510281-24-000677", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 252316.91999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $252K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000677/0001510281-24-000677-index.htm", "trade_date": "2024-11-29", "timestamp": "2024-11-29", "mins": 1013201}, {"id": "0001510281-24-000671", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 865152.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $865K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000671/0001510281-24-000671-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016081}, {"id": "0001510281-24-000662", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 167457.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $167K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000662/0001510281-24-000662-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018961}, {"id": "0001510281-24-000651", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 612554.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $613K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000651/0001510281-24-000651-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023281}, {"id": "0001510281-24-000642", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 1377963.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $1.4M of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000642/0001510281-24-000642-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026161}, {"id": "0001510281-24-000630", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 331067.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $331K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000630/0001510281-24-000630-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029041}, {"id": "0001510281-24-000590", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 233895.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $234K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000590/0001510281-24-000590-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047761}, {"id": "0001510281-24-000584", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 46204.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $46K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000584/0001510281-24-000584-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049201}, {"id": "0001510281-24-000489", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 798766.08, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000489/0001510281-24-000489-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108241}, {"id": "0001510281-24-000292", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 5514.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000292/0001510281-24-000292-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305521}, {"id": "0001510281-24-000288", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 45610.65, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000288/0001510281-24-000288-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306961}, {"id": "0001510281-24-000278", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 424615.53, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000278/0001510281-24-000278-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311281}, {"id": "0001510281-24-000269", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 1334935.81, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000269/0001510281-24-000269-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317041}, {"id": "0001510281-24-000263", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 262842.84, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000263/0001510281-24-000263-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321361}, {"id": "0001510281-24-000254", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 596626.69, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000254/0001510281-24-000254-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327121}, {"id": "0001510281-24-000251", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 337771.81999999995, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000251/0001510281-24-000251-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330001}, {"id": "0001104659-24-049110", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Alan R. Goodson", "who_key": "Goodson Alan R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 65317.229999999996, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465924049110/0001104659-24-049110-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337201}], "recent_buys": [{"id": "0001104659-25-094443", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Gordon A. Baird", "who_key": "Baird Gordon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8437.35, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $8K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925094443/0001104659-25-094443-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579761}, {"id": "0001104659-25-005542", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Thomas W. Hunersen", "who_key": "Hunersen Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88350.00000000001, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $88K of ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925005542/0001104659-25-005542-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945521}, {"id": "0001510281-24-000489", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 798766.08, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000489/0001510281-24-000489-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108241}, {"id": "0001510281-24-000292", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 5514.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000292/0001510281-24-000292-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305521}, {"id": "0001510281-24-000288", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 45610.65, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000288/0001510281-24-000288-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306961}, {"id": "0001510281-24-000278", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 424615.53, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000278/0001510281-24-000278-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311281}, {"id": "0001510281-24-000269", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 1334935.81, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000269/0001510281-24-000269-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317041}, {"id": "0001510281-24-000263", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 262842.84, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000263/0001510281-24-000263-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321361}, {"id": "0001510281-24-000254", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 596626.69, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000254/0001510281-24-000254-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327121}, {"id": "0001510281-24-000251", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 337771.81999999995, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000251/0001510281-24-000251-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330001}, {"id": "0001104659-24-049110", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure Income Fund", "who": "Alan R. Goodson", "who_key": "Goodson Alan R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 65317.229999999996, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465924049110/0001104659-24-049110-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337201}, {"id": "0001510281-24-000242", "src": "INSIDERS", "ticker": "ASGI", "cik": "1793855", "company": "abrdn Global Infrastructure Income Fund", "company_raw": "abrdn Global Infrastructure 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": 38799.810000000005, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into ASGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000242/0001510281-24-000242-index.htm", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341521}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", "new_value": "abrdn Global Infrastructure Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793855", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793855", "applied": 1, "detected_at": "2026-09-10T10:05:34.766927"}]}, "key_people": [{"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": 7013398.62, "sold": 5854303.78, "net": 1159094.8399999999, "trades": 25, "top_score": 51.4, "lean": "buying", "history": [{"action": "SELL", "amount": 828069.36, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000710/0001510281-24-000710-index.htm"}, {"action": "SELL", "amount": 566803.85, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000699/0001510281-24-000699-index.htm"}, {"action": "SELL", "amount": 572817.8200000001, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000689/0001510281-24-000689-index.htm"}, {"action": "SELL", "amount": 252316.91999999998, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000677/0001510281-24-000677-index.htm"}, {"action": "SELL", "amount": 865152.3999999999, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000671/0001510281-24-000671-index.htm"}, {"action": "SELL", "amount": 167457.3, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000662/0001510281-24-000662-index.htm"}, {"action": "SELL", "amount": 612554.58, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000651/0001510281-24-000651-index.htm"}, {"action": "SELL", "amount": 1377963.82, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000642/0001510281-24-000642-index.htm"}, {"action": "SELL", "amount": 331067.88, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000630/0001510281-24-000630-index.htm"}, {"action": "SELL", "amount": 233895.02, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000590/0001510281-24-000590-index.htm"}, {"action": "SELL", "amount": 46204.83, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000584/0001510281-24-000584-index.htm"}, {"action": "BUY", "amount": 798766.08, "date": "2024-09-24", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000489/0001510281-24-000489-index.htm"}, {"action": "BUY", "amount": 5514.0, "date": "2024-05-10", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000292/0001510281-24-000292-index.htm"}, {"action": "BUY", "amount": 45610.65, "date": "2024-05-09", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000288/0001510281-24-000288-index.htm"}, {"action": "BUY", "amount": 424615.53, "date": "2024-05-06", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000278/0001510281-24-000278-index.htm"}, {"action": "BUY", "amount": 1334935.81, "date": "2024-05-02", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000269/0001510281-24-000269-index.htm"}, {"action": "BUY", "amount": 262842.84, "date": "2024-04-29", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000263/0001510281-24-000263-index.htm"}, {"action": "BUY", "amount": 596626.69, "date": "2024-04-25", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000254/0001510281-24-000254-index.htm"}, {"action": "BUY", "amount": 337771.81999999995, "date": "2024-04-23", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000251/0001510281-24-000251-index.htm"}, {"action": "BUY", "amount": 38799.810000000005, "date": "2024-04-15", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000242/0001510281-24-000242-index.htm"}, {"action": "BUY", "amount": 582947.21, "date": "2024-04-11", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000239/0001510281-24-000239-index.htm"}, {"action": "BUY", "amount": 54641.01, "date": "2024-04-09", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000237/0001510281-24-000237-index.htm"}, {"action": "BUY", "amount": 266203.07, "date": "2024-04-04", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000234/0001510281-24-000234-index.htm"}, {"action": "BUY", "amount": 1607817.85, "date": "2024-04-02", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000224/0001510281-24-000224-index.htm"}, {"action": "BUY", "amount": 656306.25, "date": "2024-03-19", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000192/0001510281-24-000192-index.htm"}], "latest": {"action": "SELL", "amount": 828069.36, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000151028124000710/0001510281-24-000710-index.htm"}}, {"who": "Alan R. Goodson", "who_key": "Goodson Alan R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 65317.229999999996, "sold": 102590.0, "net": -37272.770000000004, "trades": 2, "top_score": 31.9, "lean": "selling", "history": [{"action": "SELL", "amount": 102590.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926053881/0001104659-26-053881-index.htm"}, {"action": "BUY", "amount": 65317.229999999996, "date": "2024-04-18", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465924049110/0001104659-24-049110-index.htm"}], "latest": {"action": "SELL", "amount": 102590.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465926053881/0001104659-26-053881-index.htm"}}, {"who": "Thomas W. Hunersen", "who_key": "Hunersen Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 88350.00000000001, "sold": 0, "net": 88350.00000000001, "trades": 1, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 88350.00000000001, "date": "2025-01-15", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925005542/0001104659-25-005542-index.htm"}], "latest": {"action": "BUY", "amount": 88350.00000000001, "date": "2025-01-15", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925005542/0001104659-25-005542-index.htm"}}, {"who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20380.0, "sold": 0, "net": 20380.0, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20380.0, "date": "2021-09-30", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000179385521000003/0001793855-21-000003-index.htm"}], "latest": {"action": "BUY", "amount": 20380.0, "date": "2021-09-30", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000179385521000003/0001793855-21-000003-index.htm"}}, {"who": "Gordon A. Baird", "who_key": "Baird Gordon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8437.35, "sold": 0, "net": 8437.35, "trades": 1, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 8437.35, "date": "2025-09-26", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925094443/0001104659-25-094443-index.htm"}], "latest": {"action": "BUY", "amount": 8437.35, "date": "2025-09-26", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1793855/000110465925094443/0001104659-25-094443-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001104659-26-116525", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112212", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109410", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-21", "title": "Form 424B2", "accession": "0001104659-26-109342", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-09-15", "title": "Form N-2ASR", "accession": "0001104659-26-107910", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107150", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0001410368-26-088528", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099463", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-08", "title": "Form N-CSRS", "accession": "0001104659-26-071361", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001104659-26-057040", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053881", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052485", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001104659-26-038574", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001104659-26-028570", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-16", "title": "Form PRE 14A", "accession": "0001104659-26-028551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020670", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123164", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123146", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123090", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "Form N-CSR", "accession": "0001104659-25-119333", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-08", "title": "Form N-CEN", "accession": "0001410368-25-033738", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032521", "price_sensitive": false}, {"form": "POS EX", "date": "2025-10-30", "title": "Form POS EX", "accession": "0001104659-25-103838", "price_sensitive": false}], "performance": {"ticker": "ASGI", "has_prices": true, "summary": {"n": 18, "avg": 0.3512125792704937, "win_rate": 1.0, "best": 0.4462365591397851, "worst": 0.1809756097560976, "as_of": "2026-08-07"}, "buys": [{"who": "Baird Gordon A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8437.35, "date": "2025-09-26", "score": 41.7, "ref_price": 20.5, "return": 0.1809756097560976}, {"who": "Hunersen Thomas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88350.00000000001, "date": "2025-01-15", "score": 53.4, "ref_price": 17.67, "return": 0.37011884550084884}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 798766.08, "date": "2024-09-24", "score": 47.5, "ref_price": 20.1, "return": 0.20447761194029845}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5514.0, "date": "2024-05-10", "score": 22.3, "ref_price": 18.65, "return": 0.29812332439678296}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45610.65, "date": "2024-05-09", "score": 32.5, "ref_price": 18.24, "return": 0.3273026315789475}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 424615.53, "date": "2024-05-06", "score": 44.1, "ref_price": 17.8683, "return": 0.3549134500763922}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1334935.81, "date": "2024-05-02", "score": 50.3, "ref_price": 17.61, "return": 0.37478705281090297}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262842.84, "date": "2024-04-29", "score": 41.6, "ref_price": 17.34, "return": 0.39619377162629765}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 596626.69, "date": "2024-04-25", "score": 46.0, "ref_price": 17.33, "return": 0.3969994229659552}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 337771.81999999995, "date": "2024-04-23", "score": 42.9, "ref_price": 17.19, "return": 0.40837696335078527}, {"who": "Goodson Alan R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 65317.229999999996, "date": "2024-04-18", "score": 31.9, "ref_price": 16.74, "return": 0.4462365591397851}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38799.810000000005, "date": "2024-04-15", "score": 31.7, "ref_price": 16.74, "return": 0.4462365591397851}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 582947.21, "date": "2024-04-11", "score": 45.9, "ref_price": 17.22, "return": 0.40592334494773535}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54641.01, "date": "2024-04-09", "score": 33.5, "ref_price": 17.52, "return": 0.38184931506849323}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 266203.07, "date": "2024-04-04", "score": 41.7, "ref_price": 17.45, "return": 0.38739255014326657}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1607817.85, "date": "2024-04-02", "score": 51.4, "ref_price": 17.68, "return": 0.369343891402715}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 656306.25, "date": "2024-03-19", "score": 46.5, "ref_price": 17.83, "return": 0.357823892316321}, {"who": "BIRD STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20380.0, "date": "2021-09-30", "score": 31.0, "ref_price": 19.93, "return": 0.21475163070747622}]}, "price_series": [{"date": "2020-07-29", "close": 18.95, "volume": 1742079.0}, {"date": "2020-07-30", "close": 18.93, "volume": 205353.0}, {"date": "2020-07-31", "close": 19.64, "volume": 328226.0}, {"date": "2020-08-03", "close": 19.24, "volume": 63297.0}, {"date": "2020-08-04", "close": 19.505, "volume": 60967.0}, {"date": "2020-08-05", "close": 19.35, "volume": 27281.0}, {"date": "2020-08-06", "close": 19.4, "volume": 20447.0}, {"date": "2020-08-07", "close": 19.45, "volume": 37008.0}, {"date": "2020-08-10", "close": 19.5, "volume": 18564.0}, {"date": "2020-08-11", "close": 19.5, "volume": 18148.0}, {"date": "2020-08-12", "close": 19.485, "volume": 12766.0}, {"date": "2020-08-13", "close": 19.59, "volume": 64294.0}, {"date": "2020-08-14", "close": 19.49, "volume": 13325.0}, {"date": "2020-08-17", "close": 19.4, "volume": 27498.0}, {"date": "2020-08-18", "close": 19.4, "volume": 6217.0}, {"date": "2020-08-19", "close": 19.47, "volume": 3425.0}, {"date": "2020-08-20", "close": 19.5, "volume": 18291.0}, {"date": "2020-08-21", "close": 19.41, "volume": 13322.0}, {"date": "2020-08-24", "close": 19.395, "volume": 15554.0}, {"date": "2020-08-25", "close": 19.38, "volume": 5523.0}, {"date": "2020-08-26", "close": 19.25, "volume": 25156.0}, {"date": "2020-08-27", "close": 19.19, "volume": 34067.0}, {"date": "2020-08-28", "close": 19.19, "volume": 17274.0}, {"date": "2020-08-31", "close": 19.38, "volume": 61835.0}, {"date": "2020-09-01", "close": 19.47, "volume": 13192.0}, {"date": "2020-09-02", "close": 19.45, "volume": 25437.0}, {"date": "2020-09-03", "close": 19.35, "volume": 18784.0}, {"date": "2020-09-04", "close": 19.4, "volume": 8992.0}, {"date": "2020-09-08", "close": 19.45, "volume": 71198.0}, {"date": "2020-09-09", "close": 19.4, "volume": 13355.0}, {"date": "2020-09-10", "close": 19.33, "volume": 27233.0}, {"date": "2020-09-11", "close": 19.5, "volume": 36196.0}, {"date": "2020-09-14", "close": 19.4, "volume": 16884.0}, {"date": "2020-09-15", "close": 19.37, "volume": 37684.0}, {"date": "2020-09-16", "close": 19.39, "volume": 17665.0}, {"date": "2020-09-17", "close": 19.2, "volume": 9784.0}, {"date": "2020-09-18", "close": 19.05, "volume": 25841.0}, {"date": "2020-09-21", "close": 19.14, "volume": 7236.0}, {"date": "2020-09-22", "close": 18.06, "volume": 28524.0}, {"date": "2020-09-23", "close": 17.13, "volume": 96229.0}, {"date": "2020-09-24", "close": 17.55, "volume": 44101.0}, {"date": "2020-09-25", "close": 17.25, "volume": 29313.0}, {"date": "2020-09-28", "close": 17.53, "volume": 21556.0}, {"date": "2020-09-29", "close": 17.36, "volume": 11889.0}, {"date": "2020-09-30", "close": 17.51, "volume": 18053.0}, {"date": "2020-10-01", "close": 16.92, "volume": 44200.0}, {"date": "2020-10-02", "close": 17.05, "volume": 13529.0}, {"date": "2020-10-05", "close": 17.0, "volume": 19851.0}, {"date": "2020-10-06", "close": 17.2, "volume": 25786.0}, {"date": "2020-10-07", "close": 17.01, "volume": 48263.0}, {"date": "2020-10-08", "close": 17.0, "volume": 21452.0}, {"date": "2020-10-09", "close": 16.91, "volume": 36503.0}, {"date": "2020-10-12", "close": 17.09, "volume": 57557.0}, {"date": "2020-10-13", "close": 17.0495, "volume": 47236.0}, {"date": "2020-10-14", "close": 17.29, "volume": 69555.0}, {"date": "2020-10-15", "close": 17.01, "volume": 53130.0}, {"date": "2020-10-16", "close": 16.85, "volume": 47052.0}, {"date": "2020-10-19", "close": 16.74, "volume": 34874.0}, {"date": "2020-10-20", "close": 16.69, "volume": 39570.0}, {"date": "2020-10-21", "close": 16.75, "volume": 25393.0}, {"date": "2020-10-22", "close": 17.01, "volume": 47812.0}, {"date": "2020-10-23", "close": 17.1, "volume": 26855.0}, {"date": "2020-10-26", "close": 17.05, "volume": 24633.0}, {"date": "2020-10-27", "close": 16.94, "volume": 24209.0}, {"date": "2020-10-28", "close": 16.57, "volume": 22870.0}, {"date": "2020-10-29", "close": 16.7, "volume": 48148.0}, {"date": "2020-10-30", "close": 16.41, "volume": 40012.0}, {"date": "2020-11-02", "close": 16.23, "volume": 35432.0}, {"date": "2020-11-03", "close": 16.45, "volume": 17696.0}, {"date": "2020-11-04", "close": 16.35, "volume": 30104.0}, {"date": "2020-11-05", "close": 16.63, "volume": 51903.0}, {"date": "2020-11-06", "close": 16.57, "volume": 34749.0}, {"date": "2020-11-09", "close": 16.92, "volume": 72434.0}, {"date": "2020-11-10", "close": 17.1, "volume": 72634.0}, {"date": "2020-11-11", "close": 17.11, "volume": 87172.0}, {"date": "2020-11-12", "close": 17.15, "volume": 64299.0}, {"date": "2020-11-13", "close": 17.54, "volume": 58719.0}, {"date": "2020-11-16", "close": 18.19, "volume": 71129.0}, {"date": "2020-11-17", "close": 18.33, "volume": 71424.0}, {"date": "2020-11-18", "close": 18.71, "volume": 54768.0}, {"date": "2020-11-19", "close": 18.65, "volume": 43397.0}, {"date": "2020-11-20", "close": 17.93, "volume": 141079.0}, {"date": "2020-11-23", "close": 18.04, "volume": 111051.0}, {"date": "2020-11-24", "close": 18.06, "volume": 408554.0}, {"date": "2020-11-25", "close": 18.16, "volume": 37695.0}, {"date": "2020-11-27", "close": 18.09, "volume": 17801.0}, {"date": "2020-11-30", "close": 18.11, "volume": 43513.0}, {"date": "2020-12-01", "close": 18.2045, "volume": 36974.0}, {"date": "2020-12-02", "close": 18.44, "volume": 48443.0}, {"date": "2020-12-03", "close": 18.56, "volume": 36483.0}, {"date": "2020-12-04", "close": 18.92, "volume": 40707.0}, {"date": "2020-12-07", "close": 18.84, "volume": 29317.0}, {"date": "2020-12-08", "close": 18.81, "volume": 26519.0}, {"date": "2020-12-09", "close": 18.66, "volume": 23756.0}, {"date": "2020-12-10", "close": 18.85, "volume": 22862.0}, {"date": "2020-12-11", "close": 18.75, "volume": 30615.0}, {"date": "2020-12-14", "close": 18.94, "volume": 75130.0}, {"date": "2020-12-15", "close": 19.04, "volume": 49396.0}, {"date": "2020-12-16", "close": 18.89, "volume": 28474.0}, {"date": "2020-12-17", "close": 18.85, "volume": 35596.0}, {"date": "2020-12-18", "close": 18.83, "volume": 28456.0}, {"date": "2020-12-21", "close": 19.2, "volume": 90651.0}, {"date": "2020-12-22", "close": 18.99, "volume": 45374.0}, {"date": "2020-12-23", "close": 18.98, "volume": 33452.0}, {"date": "2020-12-24", "close": 19.07, "volume": 12695.0}, {"date": "2020-12-28", "close": 18.91, "volume": 29191.0}, {"date": "2020-12-29", "close": 19.08, "volume": 24799.0}, {"date": "2020-12-30", "close": 18.99, "volume": 36324.0}, {"date": "2020-12-31", "close": 18.51, "volume": 75295.0}, {"date": "2021-01-04", "close": 18.48, "volume": 33533.0}, {"date": "2021-01-05", "close": 18.56, "volume": 33582.0}, {"date": "2021-01-06", "close": 18.91, "volume": 33903.0}, {"date": "2021-01-07", "close": 19.48, "volume": 45295.0}, {"date": "2021-01-08", "close": 19.7, "volume": 53652.0}, {"date": "2021-01-11", "close": 19.69, "volume": 43676.0}, {"date": "2021-01-12", "close": 19.84, "volume": 30143.0}, {"date": "2021-01-13", "close": 19.88, "volume": 23352.0}, {"date": "2021-01-14", "close": 20.04, "volume": 29549.0}, {"date": "2021-01-15", "close": 19.995, "volume": 18828.0}, {"date": "2021-01-19", "close": 19.78, "volume": 23783.0}, {"date": "2021-01-20", "close": 19.95, "volume": 22366.0}, {"date": "2021-01-21", "close": 19.895, "volume": 34023.0}, {"date": "2021-01-22", "close": 19.93, "volume": 34094.0}, {"date": "2021-01-25", "close": 19.88, "volume": 18898.0}, {"date": "2021-01-26", "close": 19.54, "volume": 39109.0}, {"date": "2021-01-27", "close": 19.42, "volume": 15873.0}, {"date": "2021-01-28", "close": 19.27, "volume": 19462.0}, {"date": "2021-01-29", "close": 19.24, "volume": 29301.0}, {"date": "2021-02-01", "close": 19.78, "volume": 22070.0}, {"date": "2021-02-02", "close": 20.23, "volume": 42852.0}, {"date": "2021-02-03", "close": 20.14, "volume": 32643.0}, {"date": "2021-02-04", "close": 20.16, "volume": 20770.0}, {"date": "2021-02-05", "close": 20.125, "volume": 13539.0}, {"date": "2021-02-08", "close": 20.24, "volume": 50691.0}, {"date": "2021-02-09", "close": 20.05, "volume": 15945.0}, {"date": "2021-02-10", "close": 19.99, "volume": 16013.0}, {"date": "2021-02-11", "close": 20.03, "volume": 11340.0}, {"date": "2021-02-12", "close": 19.92, "volume": 24594.0}, {"date": "2021-02-16", "close": 20.06, "volume": 8746.0}, {"date": "2021-02-17", "close": 19.982, "volume": 7212.0}, {"date": "2021-02-18", "close": 19.46, "volume": 13893.0}, {"date": "2021-02-19", "close": 19.5, "volume": 7985.0}, {"date": "2021-02-22", "close": 19.01, "volume": 22185.0}, {"date": "2021-02-23", "close": 18.99, "volume": 33125.0}, {"date": "2021-02-24", "close": 19.22, "volume": 27508.0}, {"date": "2021-02-25", "close": 19.0817, "volume": 18539.0}, {"date": "2021-02-26", "close": 19.03, "volume": 14531.0}, {"date": "2021-03-01", "close": 19.45, "volume": 9411.0}, {"date": "2021-03-02", "close": 19.5, "volume": 8778.0}, {"date": "2021-03-03", "close": 19.34, "volume": 13686.0}, {"date": "2021-03-04", "close": 19.232, "volume": 7832.0}, {"date": "2021-03-05", "close": 19.17, "volume": 4330.0}, {"date": "2021-03-08", "close": 19.17, "volume": 12647.0}, {"date": "2021-03-09", "close": 19.38, "volume": 6980.0}, {"date": "2021-03-10", "close": 19.317, "volume": 16947.0}, {"date": "2021-03-11", "close": 19.34, "volume": 17808.0}, {"date": "2021-03-12", "close": 19.4, "volume": 16996.0}, {"date": "2021-03-15", "close": 19.3832, "volume": 10757.0}, {"date": "2021-03-16", "close": 19.4099, "volume": 20180.0}, {"date": "2021-03-17", "close": 19.95, "volume": 18444.0}, {"date": "2021-03-18", "close": 19.46, "volume": 10999.0}, {"date": "2021-03-19", "close": 19.65, "volume": 15726.0}, {"date": "2021-03-22", "close": 19.6391, "volume": 6061.0}, {"date": "2021-03-23", "close": 19.45, "volume": 18457.0}, {"date": "2021-03-24", "close": 19.35, "volume": 18537.0}, {"date": "2021-03-25", "close": 19.5, "volume": 31232.0}, {"date": "2021-03-26", "close": 19.34, "volume": 22725.0}, {"date": "2021-03-29", "close": 19.37, "volume": 16180.0}, {"date": "2021-03-30", "close": 19.6879, "volume": 14215.0}, {"date": "2021-03-31", "close": 20.0, "volume": 36377.0}, {"date": "2021-04-01", "close": 19.97, "volume": 19264.0}, {"date": "2021-04-05", "close": 19.73, "volume": 34312.0}, {"date": "2021-04-06", "close": 20.0, "volume": 24325.0}, {"date": "2021-04-07", "close": 20.02, "volume": 24530.0}, {"date": "2021-04-08", "close": 20.03, "volume": 26376.0}, {"date": "2021-04-09", "close": 20.1, "volume": 16606.0}, {"date": "2021-04-12", "close": 19.75, "volume": 36912.0}, {"date": "2021-04-13", "close": 19.915, "volume": 9044.0}, {"date": "2021-04-14", "close": 19.71, "volume": 19770.0}, {"date": "2021-04-15", "close": 20.35, "volume": 10651.0}, {"date": "2021-04-16", "close": 20.35, "volume": 11715.0}, {"date": "2021-04-19", "close": 20.18, "volume": 8946.0}, {"date": "2021-04-20", "close": 19.86, "volume": 27966.0}, {"date": "2021-04-21", "close": 20.07, "volume": 39530.0}, {"date": "2021-04-22", "close": 19.93, "volume": 14403.0}, {"date": "2021-04-23", "close": 20.25, "volume": 18058.0}, {"date": "2021-04-26", "close": 20.0, "volume": 29525.0}, {"date": "2021-04-27", "close": 20.0, "volume": 18386.0}, {"date": "2021-04-28", "close": 20.24, "volume": 15240.0}, {"date": "2021-04-29", "close": 20.2969, "volume": 13809.0}, {"date": "2021-04-30", "close": 20.03, "volume": 29120.0}, {"date": "2021-05-03", "close": 20.47, "volume": 22315.0}, {"date": "2021-05-04", "close": 20.28, "volume": 29964.0}, {"date": "2021-05-05", "close": 20.3, "volume": 10188.0}, {"date": "2021-05-06", "close": 20.35, "volume": 21283.0}, {"date": "2021-05-07", "close": 20.57, "volume": 18923.0}, {"date": "2021-05-10", "close": 20.835, "volume": 46780.0}, {"date": "2021-05-11", "close": 20.35, "volume": 29864.0}, {"date": "2021-05-12", "close": 20.2683, "volume": 31276.0}, {"date": "2021-05-13", "close": 20.47, "volume": 16614.0}, {"date": "2021-05-14", "close": 20.89, "volume": 17250.0}, {"date": "2021-05-17", "close": 21.1999, "volume": 41990.0}, {"date": "2021-05-18", "close": 21.48, "volume": 20559.0}, {"date": "2021-05-19", "close": 21.13, "volume": 34882.0}, {"date": "2021-05-20", "close": 21.18, "volume": 29422.0}, {"date": "2021-05-21", "close": 21.0, "volume": 18246.0}, {"date": "2021-05-24", "close": 20.77, "volume": 50449.0}, {"date": "2021-05-25", "close": 20.6, "volume": 20498.0}, {"date": "2021-05-26", "close": 20.62, "volume": 34672.0}, {"date": "2021-05-27", "close": 20.72, "volume": 22275.0}, {"date": "2021-05-28", "close": 21.0, "volume": 30672.0}, {"date": "2021-06-01", "close": 21.38, "volume": 20302.0}, {"date": "2021-06-02", "close": 21.48, "volume": 24831.0}, {"date": "2021-06-03", "close": 21.5, "volume": 13160.0}, {"date": "2021-06-04", "close": 21.89, "volume": 22738.0}, {"date": "2021-06-07", "close": 22.31, "volume": 14988.0}, {"date": "2021-06-08", "close": 21.84, "volume": 25341.0}, {"date": "2021-06-09", "close": 21.7, "volume": 15692.0}, {"date": "2021-06-10", "close": 21.65, "volume": 16524.0}, {"date": "2021-06-11", "close": 21.99, "volume": 6701.0}, {"date": "2021-06-14", "close": 22.35, "volume": 36378.0}, {"date": "2021-06-15", "close": 22.25, "volume": 23705.0}, {"date": "2021-06-16", "close": 21.75, "volume": 18917.0}, {"date": "2021-06-17", "close": 21.13, "volume": 31753.0}, {"date": "2021-06-18", "close": 21.13, "volume": 15682.0}, {"date": "2021-06-21", "close": 21.14, "volume": 29271.0}, {"date": "2021-06-22", "close": 20.95, "volume": 14425.0}, {"date": "2021-06-23", "close": 20.84, "volume": 13881.0}, {"date": "2021-06-24", "close": 20.8, "volume": 34313.0}, {"date": "2021-06-25", "close": 20.79, "volume": 10955.0}, {"date": "2021-06-28", "close": 21.33, "volume": 63877.0}, {"date": "2021-06-29", "close": 21.3, "volume": 29732.0}, {"date": "2021-06-30", "close": 21.42, "volume": 24422.0}, {"date": "2021-07-01", "close": 21.48, "volume": 25134.0}, {"date": "2021-07-02", "close": 21.77, "volume": 29112.0}, {"date": "2021-07-06", "close": 21.61, "volume": 53262.0}, {"date": "2021-07-07", "close": 21.5, "volume": 23643.0}, {"date": "2021-07-08", "close": 21.15, "volume": 19219.0}, {"date": "2021-07-09", "close": 21.25, "volume": 28656.0}, {"date": "2021-07-12", "close": 21.42, "volume": 15764.0}, {"date": "2021-07-13", "close": 21.24, "volume": 16630.0}, {"date": "2021-07-14", "close": 21.08, "volume": 44543.0}, {"date": "2021-07-15", "close": 21.04, "volume": 25943.0}, {"date": "2021-07-16", "close": 20.78, "volume": 37038.0}, {"date": "2021-07-19", "close": 20.46, "volume": 29955.0}, {"date": "2021-07-20", "close": 20.6525, "volume": 37549.0}, {"date": "2021-07-21", "close": 20.64, "volume": 44967.0}, {"date": "2021-07-22", "close": 20.56, "volume": 12709.0}, {"date": "2021-07-23", "close": 20.61, "volume": 45551.0}, {"date": "2021-07-26", "close": 20.66, "volume": 74801.0}, {"date": "2021-07-27", "close": 20.64, "volume": 19252.0}, {"date": "2021-07-28", "close": 20.68, "volume": 41735.0}, {"date": "2021-07-29", "close": 21.05, "volume": 26683.0}, {"date": "2021-07-30", "close": 21.06, "volume": 49176.0}, {"date": "2021-08-02", "close": 21.0, "volume": 39466.0}, {"date": "2021-08-03", "close": 20.98, "volume": 24915.0}, {"date": "2021-08-04", "close": 20.85, "volume": 17818.0}, {"date": "2021-08-05", "close": 21.01, "volume": 29496.0}, {"date": "2021-08-06", "close": 21.15, "volume": 20302.0}, {"date": "2021-08-09", "close": 21.12, "volume": 24529.0}, {"date": "2021-08-10", "close": 21.25, "volume": 32671.0}, {"date": "2021-08-11", "close": 21.49, "volume": 24332.0}, {"date": "2021-08-12", "close": 21.58, "volume": 12809.0}, {"date": "2021-08-13", "close": 21.77, "volume": 19414.0}, {"date": "2021-08-16", "close": 21.68, "volume": 24448.0}, {"date": "2021-08-17", "close": 21.14, "volume": 25113.0}, {"date": "2021-08-18", "close": 21.46, "volume": 24227.0}, {"date": "2021-08-19", "close": 20.93, "volume": 54727.0}, {"date": "2021-08-20", "close": 21.08, "volume": 39972.0}, {"date": "2021-08-23", "close": 20.98, "volume": 30799.0}, {"date": "2021-08-24", "close": 21.03, "volume": 35358.0}, {"date": "2021-08-25", "close": 20.95, "volume": 62018.0}, {"date": "2021-08-26", "close": 20.75, "volume": 26642.0}, {"date": "2021-08-27", "close": 20.77, "volume": 54076.0}, {"date": "2021-08-30", "close": 20.78, "volume": 27023.0}, {"date": "2021-08-31", "close": 20.79, "volume": 29767.0}, {"date": "2021-09-01", "close": 21.1, "volume": 40525.0}, {"date": "2021-09-02", "close": 21.27, "volume": 23876.0}, {"date": "2021-09-03", "close": 21.13, "volume": 13597.0}, {"date": "2021-09-07", "close": 21.16, "volume": 17088.0}, {"date": "2021-09-08", "close": 21.2, "volume": 21547.0}, {"date": "2021-09-09", "close": 21.02, "volume": 25501.0}, {"date": "2021-09-10", "close": 20.9, "volume": 27297.0}, {"date": "2021-09-13", "close": 20.96, "volume": 19858.0}, {"date": "2021-09-14", "close": 20.87, "volume": 14999.0}, {"date": "2021-09-15", "close": 20.82, "volume": 13035.0}, {"date": "2021-09-16", "close": 20.74, "volume": 19903.0}, {"date": "2021-09-17", "close": 20.56, "volume": 13797.0}, {"date": "2021-09-20", "close": 20.04, "volume": 50247.0}, {"date": "2021-09-21", "close": 20.12, "volume": 19304.0}, {"date": "2021-09-22", "close": 20.18, "volume": 10726.0}, {"date": "2021-09-23", "close": 20.24, "volume": 20325.0}, {"date": "2021-09-24", "close": 20.02, "volume": 51224.0}, {"date": "2021-09-27", "close": 19.98, "volume": 30657.0}, {"date": "2021-09-28", "close": 19.7, "volume": 18987.0}, {"date": "2021-09-29", "close": 19.87, "volume": 16582.0}, {"date": "2021-09-30", "close": 19.93, "volume": 21114.0}, {"date": "2021-10-01", "close": 19.93, "volume": 19159.0}, {"date": "2021-10-04", "close": 19.97, "volume": 17377.0}, {"date": "2021-10-05", "close": 20.19, "volume": 9896.0}, {"date": "2021-10-06", "close": 20.14, "volume": 27277.0}, {"date": "2021-10-07", "close": 20.43, "volume": 42096.0}, {"date": "2021-10-08", "close": 20.54, "volume": 35610.0}, {"date": "2021-10-11", "close": 20.54, "volume": 10482.0}, {"date": "2021-10-12", "close": 20.51, "volume": 6829.0}, {"date": "2021-10-13", "close": 20.51, "volume": 23644.0}, {"date": "2021-10-14", "close": 20.67, "volume": 12657.0}, {"date": "2021-10-15", "close": 20.765, "volume": 28546.0}, {"date": "2021-10-18", "close": 20.74, "volume": 15404.0}, {"date": "2021-10-19", "close": 20.66, "volume": 48475.0}, {"date": "2021-10-20", "close": 21.0, "volume": 18902.0}, {"date": "2021-10-21", "close": 20.82, "volume": 21731.0}, {"date": "2021-10-22", "close": 20.9, "volume": 17432.0}, {"date": "2021-10-25", "close": 20.87, "volume": 22014.0}, {"date": "2021-10-26", "close": 20.785, "volume": 29156.0}, {"date": "2021-10-27", "close": 20.72, "volume": 17099.0}, {"date": "2021-10-28", "close": 21.0, "volume": 18018.0}, {"date": "2021-10-29", "close": 20.935, "volume": 25350.0}, {"date": "2021-11-01", "close": 21.0, "volume": 18493.0}, {"date": "2021-11-02", "close": 20.99, "volume": 14109.0}, {"date": "2021-11-03", "close": 20.95, "volume": 9666.0}, {"date": "2021-11-04", "close": 20.87, "volume": 8050.0}, {"date": "2021-11-05", "close": 21.02, "volume": 12317.0}, {"date": "2021-11-08", "close": 21.1656, "volume": 14572.0}, {"date": "2021-11-09", "close": 21.11, "volume": 6831.0}, {"date": "2021-11-10", "close": 21.04, "volume": 13195.0}, {"date": "2021-11-11", "close": 21.19, "volume": 30704.0}, {"date": "2021-11-12", "close": 21.0, "volume": 25657.0}, {"date": "2021-11-15", "close": 21.0, "volume": 20669.0}, {"date": "2021-11-16", "close": 20.97, "volume": 16592.0}, {"date": "2021-11-17", "close": 20.75, "volume": 26730.0}, {"date": "2021-11-18", "close": 20.49, "volume": 18582.0}, {"date": "2021-11-19", "close": 20.33, "volume": 29784.0}, {"date": "2021-11-22", "close": 20.18, "volume": 34147.0}, {"date": "2021-11-23", "close": 20.12, "volume": 49297.0}, {"date": "2021-11-24", "close": 20.03, "volume": 33903.0}, {"date": "2021-11-26", "close": 19.8399, "volume": 10906.0}, {"date": "2021-11-29", "close": 19.76, "volume": 25361.0}, {"date": "2021-11-30", "close": 19.43, "volume": 43819.0}, {"date": "2021-12-01", "close": 19.32, "volume": 28239.0}, {"date": "2021-12-02", "close": 19.54, "volume": 25971.0}, {"date": "2021-12-03", "close": 19.44, "volume": 22334.0}, {"date": "2021-12-06", "close": 19.72, "volume": 75908.0}, {"date": "2021-12-07", "close": 19.9, "volume": 43705.0}, {"date": "2021-12-08", "close": 19.87, "volume": 28862.0}, {"date": "2021-12-09", "close": 19.61, "volume": 29109.0}, {"date": "2021-12-10", "close": 19.68, "volume": 18041.0}, {"date": "2021-12-13", "close": 19.53, "volume": 18992.0}, {"date": "2021-12-14", "close": 19.6, "volume": 26691.0}, {"date": "2021-12-15", "close": 19.72, "volume": 35146.0}, {"date": "2021-12-16", "close": 19.95, "volume": 37664.0}, {"date": "2021-12-17", "close": 19.96, "volume": 15125.0}, {"date": "2021-12-20", "close": 19.73, "volume": 32555.0}, {"date": "2021-12-21", "close": 20.06, "volume": 21589.0}, {"date": "2021-12-22", "close": 20.01, "volume": 33841.0}, {"date": "2021-12-23", "close": 20.31, "volume": 7582.0}, {"date": "2021-12-27", "close": 20.3, "volume": 19701.0}, {"date": "2021-12-28", "close": 20.34, "volume": 36836.0}, {"date": "2021-12-29", "close": 20.39, "volume": 33950.0}, {"date": "2021-12-30", "close": 20.35, "volume": 33214.0}, {"date": "2021-12-31", "close": 20.53, "volume": 17068.0}, {"date": "2022-01-03", "close": 20.69, "volume": 13239.0}, {"date": "2022-01-04", "close": 20.6, "volume": 16288.0}, {"date": "2022-01-05", "close": 20.31, "volume": 22394.0}, {"date": "2022-01-06", "close": 20.23, "volume": 28154.0}, {"date": "2022-01-07", "close": 20.39, "volume": 13167.0}, {"date": "2022-01-10", "close": 20.31, "volume": 15287.0}, {"date": "2022-01-11", "close": 20.385, "volume": 12657.0}, {"date": "2022-01-12", "close": 20.4, "volume": 7861.0}, {"date": "2022-01-13", "close": 20.4539, "volume": 5174.0}, {"date": "2022-01-14", "close": 20.48, "volume": 8792.0}, {"date": "2022-01-18", "close": 20.48, "volume": 14125.0}, {"date": "2022-01-19", "close": 20.3, "volume": 16496.0}, {"date": "2022-01-20", "close": 20.45, "volume": 24019.0}, {"date": "2022-01-21", "close": 20.0224, "volume": 24571.0}, {"date": "2022-01-24", "close": 19.83, "volume": 59170.0}, {"date": "2022-01-25", "close": 19.684, "volume": 26368.0}, {"date": "2022-01-26", "close": 19.52, "volume": 19610.0}, {"date": "2022-01-27", "close": 19.5, "volume": 25012.0}, {"date": "2022-01-28", "close": 19.79, "volume": 16417.0}, {"date": "2022-01-31", "close": 19.99, "volume": 20144.0}, {"date": "2022-02-01", "close": 20.09, "volume": 16563.0}, {"date": "2022-02-02", "close": 20.14, "volume": 14511.0}, {"date": "2022-02-03", "close": 20.02, "volume": 15727.0}, {"date": "2022-02-04", "close": 20.05, "volume": 21461.0}, {"date": "2022-02-07", "close": 19.85, "volume": 15413.0}, {"date": "2022-02-08", "close": 19.88, "volume": 16846.0}, {"date": "2022-02-09", "close": 20.14, "volume": 21028.0}, {"date": "2022-02-10", "close": 19.88, "volume": 23921.0}, {"date": "2022-02-11", "close": 19.87, "volume": 35121.0}, {"date": "2022-02-14", "close": 19.72, "volume": 14394.0}, {"date": "2022-02-15", "close": 19.9, "volume": 26612.0}, {"date": "2022-02-16", "close": 20.11, "volume": 18203.0}, {"date": "2022-02-17", "close": 20.01, "volume": 7850.0}, {"date": "2022-02-18", "close": 19.97, "volume": 35409.0}, {"date": "2022-02-22", "close": 19.78, "volume": 23361.0}, {"date": "2022-02-23", "close": 19.58, "volume": 24391.0}, {"date": "2022-02-24", "close": 19.5, "volume": 30208.0}, {"date": "2022-02-25", "close": 19.82, "volume": 21800.0}, {"date": "2022-02-28", "close": 19.79, "volume": 46622.0}, {"date": "2022-03-01", "close": 19.37, "volume": 28876.0}, {"date": "2022-03-02", "close": 19.56, "volume": 25310.0}, {"date": "2022-03-03", "close": 19.43, "volume": 14458.0}, {"date": "2022-03-04", "close": 19.28, "volume": 20905.0}, {"date": "2022-03-07", "close": 18.94, "volume": 25401.0}, {"date": "2022-03-08", "close": 18.92, "volume": 21567.0}, {"date": "2022-03-09", "close": 19.18, "volume": 16501.0}, {"date": "2022-03-10", "close": 19.24, "volume": 39419.0}, {"date": "2022-03-11", "close": 19.17, "volume": 17388.0}, {"date": "2022-03-14", "close": 18.76, "volume": 20293.0}, {"date": "2022-03-15", "close": 18.87, "volume": 34035.0}, {"date": "2022-03-16", "close": 19.17, "volume": 24635.0}, {"date": "2022-03-17", "close": 19.48, "volume": 23479.0}, {"date": "2022-03-18", "close": 19.79, "volume": 22016.0}, {"date": "2022-03-21", "close": 19.78, "volume": 27374.0}, {"date": "2022-03-22", "close": 19.8, "volume": 20120.0}, {"date": "2022-03-23", "close": 19.69, "volume": 9225.0}, {"date": "2022-03-24", "close": 19.78, "volume": 12271.0}, {"date": "2022-03-25", "close": 19.92, "volume": 15448.0}, {"date": "2022-03-28", "close": 19.81, "volume": 7396.0}, {"date": "2022-03-29", "close": 20.04, "volume": 10662.0}, {"date": "2022-03-30", "close": 20.14, "volume": 6976.0}, {"date": "2022-03-31", "close": 20.15, "volume": 24953.0}, {"date": "2022-04-01", "close": 20.25, "volume": 10993.0}, {"date": "2022-04-04", "close": 20.4, "volume": 28489.0}, {"date": "2022-04-05", "close": 20.19, "volume": 7492.0}, {"date": "2022-04-06", "close": 20.02, "volume": 12806.0}, {"date": "2022-04-07", "close": 20.16, "volume": 12360.0}, {"date": "2022-04-08", "close": 20.12, "volume": 22621.0}, {"date": "2022-04-11", "close": 19.88, "volume": 23677.0}, {"date": "2022-04-12", "close": 20.0, "volume": 23021.0}, {"date": "2022-04-13", "close": 20.17, "volume": 16324.0}, {"date": "2022-04-14", "close": 20.18, "volume": 13883.0}, {"date": "2022-04-18", "close": 20.5233, "volume": 67414.0}, {"date": "2022-04-19", "close": 20.62, "volume": 46515.0}, {"date": "2022-04-20", "close": 20.62, "volume": 25783.0}, {"date": "2022-04-21", "close": 20.38, "volume": 10067.0}, {"date": "2022-04-22", "close": 20.05, "volume": 35216.0}, {"date": "2022-04-25", "close": 19.9, "volume": 32958.0}, {"date": "2022-04-26", "close": 19.75, "volume": 14613.0}, {"date": "2022-04-27", "close": 19.73, "volume": 12066.0}, {"date": "2022-04-28", "close": 19.76, "volume": 14572.0}, {"date": "2022-04-29", "close": 19.38, "volume": 18518.0}, {"date": "2022-05-02", "close": 19.2083, "volume": 24528.0}, {"date": "2022-05-03", "close": 19.12, "volume": 31805.0}, {"date": "2022-05-04", "close": 19.47, "volume": 10528.0}, {"date": "2022-05-05", "close": 19.12, "volume": 29511.0}, {"date": "2022-05-06", "close": 19.08, "volume": 9275.0}, {"date": "2022-05-09", "close": 18.58, "volume": 31188.0}, {"date": "2022-05-10", "close": 18.41, "volume": 18870.0}, {"date": "2022-05-11", "close": 18.34, "volume": 18569.0}, {"date": "2022-05-12", "close": 18.18, "volume": 30597.0}, {"date": "2022-05-13", "close": 18.54, "volume": 23477.0}, {"date": "2022-05-16", "close": 18.72, "volume": 9044.0}, {"date": "2022-05-17", "close": 18.88, "volume": 15735.0}, {"date": "2022-05-18", "close": 18.63, "volume": 7245.0}, {"date": "2022-05-19", "close": 18.52, "volume": 19648.0}, {"date": "2022-05-20", "close": 18.49, "volume": 18499.0}, {"date": "2022-05-23", "close": 18.63, "volume": 11934.0}, {"date": "2022-05-24", "close": 18.63, "volume": 25708.0}, {"date": "2022-05-25", "close": 18.82, "volume": 9631.0}, {"date": "2022-05-26", "close": 18.98, "volume": 17520.0}, {"date": "2022-05-27", "close": 19.21, "volume": 9526.0}, {"date": "2022-05-31", "close": 19.31, "volume": 27170.0}, {"date": "2022-06-01", "close": 19.32, "volume": 20644.0}, {"date": "2022-06-02", "close": 19.43, "volume": 17957.0}, {"date": "2022-06-03", "close": 19.43, "volume": 12472.0}, {"date": "2022-06-06", "close": 19.37, "volume": 20696.0}, {"date": "2022-06-07", "close": 19.5, "volume": 8554.0}, {"date": "2022-06-08", "close": 19.56, "volume": 26430.0}, {"date": "2022-06-09", "close": 19.28, "volume": 30173.0}, {"date": "2022-06-10", "close": 18.93, "volume": 22578.0}, {"date": "2022-06-13", "close": 18.0198, "volume": 29658.0}, {"date": "2022-06-14", "close": 17.83, "volume": 22191.0}, {"date": "2022-06-15", "close": 18.35, "volume": 44896.0}, {"date": "2022-06-16", "close": 17.79, "volume": 13963.0}, {"date": "2022-06-17", "close": 17.65, "volume": 9537.0}, {"date": "2022-06-21", "close": 17.92, "volume": 10003.0}, {"date": "2022-06-22", "close": 17.65, "volume": 7850.0}, {"date": "2022-06-23", "close": 17.7844, "volume": 10446.0}, {"date": "2022-06-24", "close": 18.08, "volume": 19599.0}, {"date": "2022-06-27", "close": 18.11, "volume": 8327.0}, {"date": "2022-06-28", "close": 18.0425, "volume": 20811.0}, {"date": "2022-06-29", "close": 17.94, "volume": 8599.0}, {"date": "2022-06-30", "close": 18.03, "volume": 17049.0}, {"date": "2022-07-01", "close": 18.02, "volume": 20885.0}, {"date": "2022-07-05", "close": 17.74, "volume": 24670.0}, {"date": "2022-07-06", "close": 17.51, "volume": 26207.0}, {"date": "2022-07-07", "close": 17.71, "volume": 3867.0}, {"date": "2022-07-08", "close": 17.77, "volume": 15316.0}, {"date": "2022-07-11", "close": 17.79, "volume": 4105.0}, {"date": "2022-07-12", "close": 17.58, "volume": 9441.0}, {"date": "2022-07-13", "close": 17.76, "volume": 6699.0}, {"date": "2022-07-14", "close": 17.52, "volume": 14559.0}, {"date": "2022-07-15", "close": 17.63, "volume": 11639.0}, {"date": "2022-07-18", "close": 17.8499, "volume": 8857.0}, {"date": "2022-07-19", "close": 18.15, "volume": 10760.0}, {"date": "2022-07-20", "close": 18.28, "volume": 9387.0}, {"date": "2022-07-21", "close": 18.0, "volume": 23929.0}, {"date": "2022-07-22", "close": 18.07, "volume": 17479.0}, {"date": "2022-07-25", "close": 18.23, "volume": 13623.0}, {"date": "2022-07-26", "close": 18.25, "volume": 2367.0}, {"date": "2022-07-27", "close": 18.28, "volume": 10515.0}, {"date": "2022-07-28", "close": 18.35, "volume": 14712.0}, {"date": "2022-07-29", "close": 18.585, "volume": 13897.0}, {"date": "2022-08-01", "close": 18.98, "volume": 17854.0}, {"date": "2022-08-02", "close": 18.9912, "volume": 19350.0}, {"date": "2022-08-03", "close": 19.14, "volume": 11366.0}, {"date": "2022-08-04", "close": 19.18, "volume": 11892.0}, {"date": "2022-08-05", "close": 19.06, "volume": 5479.0}, {"date": "2022-08-08", "close": 19.75, "volume": 8301.0}, {"date": "2022-08-09", "close": 19.28, "volume": 13106.0}, {"date": "2022-08-10", "close": 19.3, "volume": 7117.0}, {"date": "2022-08-11", "close": 19.29, "volume": 10406.0}, {"date": "2022-08-12", "close": 19.06, "volume": 25430.0}, {"date": "2022-08-15", "close": 19.13, "volume": 9178.0}, {"date": "2022-08-16", "close": 19.27, "volume": 11194.0}, {"date": "2022-08-17", "close": 19.28, "volume": 23098.0}, {"date": "2022-08-18", "close": 19.5486, "volume": 13150.0}, {"date": "2022-08-19", "close": 19.48, "volume": 11049.0}, {"date": "2022-08-22", "close": 19.21, "volume": 5007.0}, {"date": "2022-08-23", "close": 19.37, "volume": 27253.0}, {"date": "2022-08-24", "close": 19.41, "volume": 18628.0}, {"date": "2022-08-25", "close": 19.4, "volume": 20371.0}, {"date": "2022-08-26", "close": 19.02, "volume": 9213.0}, {"date": "2022-08-29", "close": 18.93, "volume": 9066.0}, {"date": "2022-08-30", "close": 18.86, "volume": 14609.0}, {"date": "2022-08-31", "close": 18.69, "volume": 12552.0}, {"date": "2022-09-01", "close": 18.54, "volume": 11496.0}, {"date": "2022-09-02", "close": 18.43, "volume": 8228.0}, {"date": "2022-09-06", "close": 17.74, "volume": 48099.0}, {"date": "2022-09-07", "close": 18.09, "volume": 64622.0}, {"date": "2022-09-08", "close": 17.98, "volume": 19698.0}, {"date": "2022-09-09", "close": 18.27, "volume": 13332.0}, {"date": "2022-09-12", "close": 18.5, "volume": 15604.0}, {"date": "2022-09-13", "close": 18.28, "volume": 26055.0}, {"date": "2022-09-14", "close": 18.13, "volume": 13101.0}, {"date": "2022-09-15", "close": 17.96, "volume": 10240.0}, {"date": "2022-09-16", "close": 17.83, "volume": 26236.0}, {"date": "2022-09-19", "close": 17.89, "volume": 6891.0}, {"date": "2022-09-20", "close": 17.7, "volume": 7396.0}, {"date": "2022-09-21", "close": 17.5, "volume": 9587.0}, {"date": "2022-09-22", "close": 17.37, "volume": 16270.0}, {"date": "2022-09-23", "close": 16.71, "volume": 45883.0}, {"date": "2022-09-26", "close": 16.19, "volume": 34941.0}, {"date": "2022-09-27", "close": 16.08, "volume": 19884.0}, {"date": "2022-09-28", "close": 16.44, "volume": 21034.0}, {"date": "2022-09-29", "close": 15.76, "volume": 48474.0}, {"date": "2022-09-30", "close": 15.73, "volume": 24069.0}, {"date": "2022-10-03", "close": 16.16, "volume": 18692.0}, {"date": "2022-10-04", "close": 16.69, "volume": 23078.0}, {"date": "2022-10-05", "close": 16.51, "volume": 19098.0}, {"date": "2022-10-06", "close": 16.2, "volume": 24731.0}, {"date": "2022-10-07", "close": 15.93, "volume": 14428.0}, {"date": "2022-10-10", "close": 15.85, "volume": 8240.0}, {"date": "2022-10-11", "close": 15.9, "volume": 6976.0}, {"date": "2022-10-12", "close": 15.59, "volume": 18377.0}, {"date": "2022-10-13", "close": 15.73, "volume": 19459.0}, {"date": "2022-10-14", "close": 15.56, "volume": 16418.0}, {"date": "2022-10-17", "close": 15.96, "volume": 15879.0}, {"date": "2022-10-18", "close": 16.12, "volume": 35408.0}, {"date": "2022-10-19", "close": 16.05, "volume": 30832.0}, {"date": "2022-10-20", "close": 15.93, "volume": 23061.0}, {"date": "2022-10-21", "close": 16.08, "volume": 9268.0}, {"date": "2022-10-24", "close": 16.35, "volume": 12463.0}, {"date": "2022-10-25", "close": 16.33, "volume": 10236.0}, {"date": "2022-10-26", "close": 16.48, "volume": 36930.0}, {"date": "2022-10-27", "close": 16.67, "volume": 14486.0}, {"date": "2022-10-28", "close": 16.78, "volume": 5372.0}, {"date": "2022-10-31", "close": 16.64, "volume": 30557.0}, {"date": "2022-11-01", "close": 16.75, "volume": 43176.0}, {"date": "2022-11-02", "close": 16.61, "volume": 43448.0}, {"date": "2022-11-03", "close": 16.49, "volume": 18870.0}, {"date": "2022-11-04", "close": 16.86, "volume": 19413.0}, {"date": "2022-11-07", "close": 16.85, "volume": 18432.0}, {"date": "2022-11-08", "close": 17.12, "volume": 12611.0}, {"date": "2022-11-09", "close": 16.91, "volume": 16960.0}, {"date": "2022-11-10", "close": 17.43, "volume": 14766.0}, {"date": "2022-11-11", "close": 17.38, "volume": 14759.0}, {"date": "2022-11-14", "close": 17.26, "volume": 15048.0}, {"date": "2022-11-15", "close": 17.37, "volume": 49200.0}, {"date": "2022-11-16", "close": 17.42, "volume": 9602.0}, {"date": "2022-11-17", "close": 17.45, "volume": 34337.0}, {"date": "2022-11-18", "close": 17.63, "volume": 13610.0}, {"date": "2022-11-21", "close": 17.6002, "volume": 25644.0}, {"date": "2022-11-22", "close": 17.79, "volume": 23225.0}, {"date": "2022-11-23", "close": 17.91, "volume": 35032.0}, {"date": "2022-11-25", "close": 17.95, "volume": 8190.0}, {"date": "2022-11-28", "close": 17.78, "volume": 40535.0}, {"date": "2022-11-29", "close": 17.73, "volume": 37788.0}, {"date": "2022-11-30", "close": 18.3, "volume": 22322.0}, {"date": "2022-12-01", "close": 17.915, "volume": 29175.0}, {"date": "2022-12-02", "close": 17.83, "volume": 3848.0}, {"date": "2022-12-05", "close": 17.67, "volume": 20152.0}, {"date": "2022-12-06", "close": 17.66, "volume": 17168.0}, {"date": "2022-12-07", "close": 17.68, "volume": 25536.0}, {"date": "2022-12-08", "close": 17.76, "volume": 17195.0}, {"date": "2022-12-09", "close": 17.66, "volume": 13257.0}, {"date": "2022-12-12", "close": 17.86, "volume": 12501.0}, {"date": "2022-12-13", "close": 18.09, "volume": 18607.0}, {"date": "2022-12-14", "close": 18.13, "volume": 43356.0}, {"date": "2022-12-15", "close": 17.8, "volume": 27300.0}, {"date": "2022-12-16", "close": 17.62, "volume": 28867.0}, {"date": "2022-12-19", "close": 17.27, "volume": 17470.0}, {"date": "2022-12-20", "close": 17.3, "volume": 23416.0}, {"date": "2022-12-21", "close": 17.37, "volume": 39475.0}, {"date": "2022-12-22", "close": 17.09, "volume": 25705.0}, {"date": "2022-12-23", "close": 17.11, "volume": 51287.0}, {"date": "2022-12-27", "close": 17.15, "volume": 50383.0}, {"date": "2022-12-28", "close": 17.05, "volume": 52120.0}, {"date": "2022-12-29", "close": 17.06, "volume": 24494.0}, {"date": "2022-12-30", "close": 17.02, "volume": 23905.0}, {"date": "2023-01-03", "close": 17.1, "volume": 19611.0}, {"date": "2023-01-04", "close": 17.43, "volume": 17444.0}, {"date": "2023-01-05", "close": 17.33, "volume": 16149.0}, {"date": "2023-01-06", "close": 17.71, "volume": 9171.0}, {"date": "2023-01-09", "close": 17.93, "volume": 19294.0}, {"date": "2023-01-10", "close": 18.04, "volume": 7844.0}, {"date": "2023-01-11", "close": 18.25, "volume": 30011.0}, {"date": "2023-01-12", "close": 18.49, "volume": 14697.0}, {"date": "2023-01-13", "close": 18.54, "volume": 15464.0}, {"date": "2023-01-17", "close": 18.55, "volume": 11645.0}, {"date": "2023-01-18", "close": 18.45, "volume": 17935.0}, {"date": "2023-01-19", "close": 18.31, "volume": 20051.0}, {"date": "2023-01-20", "close": 18.45, "volume": 3248.0}, {"date": "2023-01-23", "close": 18.34, "volume": 16312.0}, {"date": "2023-01-24", "close": 18.35, "volume": 6690.0}, {"date": "2023-01-25", "close": 18.3, "volume": 15306.0}, {"date": "2023-01-26", "close": 18.47, "volume": 6010.0}, {"date": "2023-01-27", "close": 18.43, "volume": 7121.0}, {"date": "2023-01-30", "close": 18.22, "volume": 10258.0}, {"date": "2023-01-31", "close": 18.24, "volume": 28738.0}, {"date": "2023-02-01", "close": 18.37, "volume": 9763.0}, {"date": "2023-02-02", "close": 18.4697, "volume": 12336.0}, {"date": "2023-02-03", "close": 18.18, "volume": 23914.0}, {"date": "2023-02-06", "close": 18.1, "volume": 17848.0}, {"date": "2023-02-07", "close": 18.17, "volume": 18030.0}, {"date": "2023-02-08", "close": 18.0195, "volume": 18856.0}, {"date": "2023-02-09", "close": 18.03, "volume": 10420.0}, {"date": "2023-02-10", "close": 18.06, "volume": 13355.0}, {"date": "2023-02-13", "close": 18.23, "volume": 6142.0}, {"date": "2023-02-14", "close": 18.25, "volume": 6632.0}, {"date": "2023-02-15", "close": 18.165, "volume": 17219.0}, {"date": "2023-02-16", "close": 18.12, "volume": 22740.0}, {"date": "2023-02-17", "close": 18.0333, "volume": 17403.0}, {"date": "2023-02-21", "close": 17.8, "volume": 10384.0}, {"date": "2023-02-22", "close": 17.8101, "volume": 22376.0}, {"date": "2023-02-23", "close": 17.86, "volume": 16803.0}, {"date": "2023-02-24", "close": 17.58, "volume": 18269.0}, {"date": "2023-02-27", "close": 17.68, "volume": 11976.0}, {"date": "2023-02-28", "close": 17.62, "volume": 17124.0}, {"date": "2023-03-01", "close": 17.58, "volume": 12609.0}, {"date": "2023-03-02", "close": 17.67, "volume": 13135.0}, {"date": "2023-03-03", "close": 17.77, "volume": 13852.0}, {"date": "2023-03-06", "close": 17.73, "volume": 10969.0}, {"date": "2023-03-07", "close": 17.63, "volume": 18981.0}, {"date": "2023-03-08", "close": 17.7, "volume": 14732.0}, {"date": "2023-03-09", "close": 17.6, "volume": 21731.0}, {"date": "2023-03-10", "close": 17.35, "volume": 12073.0}, {"date": "2023-03-13", "close": 17.38, "volume": 6568.0}, {"date": "2023-03-14", "close": 17.5, "volume": 43219.0}, {"date": "2023-03-15", "close": 17.29, "volume": 68668.0}, {"date": "2023-03-16", "close": 17.41, "volume": 52969.0}, {"date": "2023-03-17", "close": 17.37, "volume": 69309.0}, {"date": "2023-03-20", "close": 17.41, "volume": 51624.0}, {"date": "2023-03-21", "close": 17.52, "volume": 101030.0}, {"date": "2023-03-22", "close": 17.34, "volume": 68571.0}, {"date": "2023-03-23", "close": 17.22, "volume": 95880.0}, {"date": "2023-03-24", "close": 17.23, "volume": 34306.0}, {"date": "2023-03-27", "close": 17.14, "volume": 82676.0}, {"date": "2023-03-28", "close": 17.24, "volume": 110985.0}, {"date": "2023-03-29", "close": 17.45, "volume": 134470.0}, {"date": "2023-03-30", "close": 17.59, "volume": 65404.0}, {"date": "2023-03-31", "close": 17.96, "volume": 64748.0}, {"date": "2023-04-03", "close": 17.84, "volume": 50759.0}, {"date": "2023-04-04", "close": 17.76, "volume": 65118.0}, {"date": "2023-04-05", "close": 17.85, "volume": 43699.0}, {"date": "2023-04-06", "close": 17.93, "volume": 58303.0}, {"date": "2023-04-10", "close": 17.98, "volume": 38457.0}, {"date": "2023-04-11", "close": 18.03, "volume": 63857.0}, {"date": "2023-04-12", "close": 18.04, "volume": 63696.0}, {"date": "2023-04-13", "close": 18.16, "volume": 51779.0}, {"date": "2023-04-14", "close": 18.13, "volume": 57407.0}, {"date": "2023-04-17", "close": 18.05, "volume": 41424.0}, {"date": "2023-04-18", "close": 17.94, "volume": 34592.0}, {"date": "2023-04-19", "close": 17.99, "volume": 33881.0}, {"date": "2023-04-20", "close": 17.81, "volume": 25780.0}, {"date": "2023-04-21", "close": 17.86, "volume": 24122.0}, {"date": "2023-04-24", "close": 17.89, "volume": 26486.0}, {"date": "2023-04-25", "close": 17.68, "volume": 61445.0}, {"date": "2023-04-26", "close": 17.65, "volume": 28118.0}, {"date": "2023-04-27", "close": 17.79, "volume": 34165.0}, {"date": "2023-04-28", "close": 17.92, "volume": 41785.0}, {"date": "2023-05-01", "close": 17.93, "volume": 29323.0}, {"date": "2023-05-02", "close": 17.64, "volume": 54715.0}, {"date": "2023-05-03", "close": 17.68, "volume": 34488.0}, {"date": "2023-05-04", "close": 17.6, "volume": 40385.0}, {"date": "2023-05-05", "close": 17.72, "volume": 43178.0}, {"date": "2023-05-08", "close": 17.71, "volume": 27653.0}, {"date": "2023-05-09", "close": 17.74, "volume": 25847.0}, {"date": "2023-05-10", "close": 17.83, "volume": 64948.0}, {"date": "2023-05-11", "close": 17.66, "volume": 65076.0}, {"date": "2023-05-12", "close": 17.74, "volume": 35450.0}, {"date": "2023-05-15", "close": 17.93, "volume": 65434.0}, {"date": "2023-05-16", "close": 17.89, "volume": 31119.0}, {"date": "2023-05-17", "close": 17.97, "volume": 48785.0}, {"date": "2023-05-18", "close": 17.62, "volume": 58407.0}, {"date": "2023-05-19", "close": 17.58, "volume": 53419.0}, {"date": "2023-05-22", "close": 17.4, "volume": 28405.0}, {"date": "2023-05-23", "close": 17.25, "volume": 54972.0}, {"date": "2023-05-24", "close": 17.11, "volume": 42538.0}, {"date": "2023-05-25", "close": 17.075, "volume": 65202.0}, {"date": "2023-05-26", "close": 17.1, "volume": 23619.0}, {"date": "2023-05-30", "close": 16.91, "volume": 60610.0}, {"date": "2023-05-31", "close": 16.96, "volume": 113376.0}, {"date": "2023-06-01", "close": 17.06, "volume": 53659.0}, {"date": "2023-06-02", "close": 17.37, "volume": 26769.0}, {"date": "2023-06-05", "close": 17.25, "volume": 21200.0}, {"date": "2023-06-06", "close": 17.43, "volume": 31525.0}, {"date": "2023-06-07", "close": 17.41, "volume": 26980.0}, {"date": "2023-06-08", "close": 17.45, "volume": 34416.0}, {"date": "2023-06-09", "close": 17.46, "volume": 38114.0}, {"date": "2023-06-12", "close": 17.52, "volume": 26611.0}, {"date": "2023-06-13", "close": 17.55, "volume": 75933.0}, {"date": "2023-06-14", "close": 17.56, "volume": 19595.0}, {"date": "2023-06-15", "close": 17.74, "volume": 32122.0}, {"date": "2023-06-16", "close": 17.81, "volume": 29807.0}, {"date": "2023-06-20", "close": 18.0, "volume": 69578.0}, {"date": "2023-06-21", "close": 17.9, "volume": 55296.0}, {"date": "2023-06-22", "close": 17.54, "volume": 61414.0}, {"date": "2023-06-23", "close": 17.3, "volume": 26885.0}, {"date": "2023-06-26", "close": 17.52, "volume": 34555.0}, {"date": "2023-06-27", "close": 17.81, "volume": 72396.0}, {"date": "2023-06-28", "close": 17.73, "volume": 37156.0}, {"date": "2023-06-29", "close": 17.85, "volume": 34404.0}, {"date": "2023-06-30", "close": 17.79, "volume": 53324.0}, {"date": "2023-07-03", "close": 17.85, "volume": 24328.0}, {"date": "2023-07-05", "close": 17.82, "volume": 18778.0}, {"date": "2023-07-06", "close": 17.64, "volume": 30089.0}, {"date": "2023-07-07", "close": 17.84, "volume": 24705.0}, {"date": "2023-07-10", "close": 17.74, "volume": 35642.0}, {"date": "2023-07-11", "close": 17.53, "volume": 172473.0}, {"date": "2023-07-12", "close": 17.68, "volume": 62218.0}, {"date": "2023-07-13", "close": 17.94, "volume": 55419.0}, {"date": "2023-07-14", "close": 17.82, "volume": 55866.0}, {"date": "2023-07-17", "close": 17.87, "volume": 66092.0}, {"date": "2023-07-18", "close": 17.97, "volume": 91045.0}, {"date": "2023-07-19", "close": 18.05, "volume": 53892.0}, {"date": "2023-07-20", "close": 18.11, "volume": 53472.0}, {"date": "2023-07-21", "close": 18.16, "volume": 49586.0}, {"date": "2023-07-24", "close": 18.285, "volume": 19828.0}, {"date": "2023-07-25", "close": 18.19, "volume": 33953.0}, {"date": "2023-07-26", "close": 18.28, "volume": 34205.0}, {"date": "2023-07-27", "close": 18.19, "volume": 27858.0}, {"date": "2023-07-28", "close": 18.18, "volume": 38717.0}, {"date": "2023-07-31", "close": 18.33, "volume": 53200.0}, {"date": "2023-08-01", "close": 18.08, "volume": 42550.0}, {"date": "2023-08-02", "close": 17.93, "volume": 47209.0}, {"date": "2023-08-03", "close": 17.61, "volume": 79899.0}, {"date": "2023-08-04", "close": 17.63, "volume": 66162.0}, {"date": "2023-08-07", "close": 17.67, "volume": 56975.0}, {"date": "2023-08-08", "close": 17.62, "volume": 50399.0}, {"date": "2023-08-09", "close": 17.74, "volume": 44259.0}, {"date": "2023-08-10", "close": 17.71, "volume": 26099.0}, {"date": "2023-08-11", "close": 17.69, "volume": 46123.0}, {"date": "2023-08-14", "close": 17.62, "volume": 50694.0}, {"date": "2023-08-15", "close": 17.33, "volume": 56908.0}, {"date": "2023-08-16", "close": 17.31, "volume": 30617.0}, {"date": "2023-08-17", "close": 17.19, "volume": 50935.0}, {"date": "2023-08-18", "close": 17.23, "volume": 53088.0}, {"date": "2023-08-21", "close": 17.19, "volume": 24846.0}, {"date": "2023-08-22", "close": 17.19, "volume": 25885.0}, {"date": "2023-08-23", "close": 17.215, "volume": 20861.0}, {"date": "2023-08-24", "close": 17.09, "volume": 25718.0}, {"date": "2023-08-25", "close": 17.26, "volume": 30844.0}, {"date": "2023-08-28", "close": 17.33, "volume": 34504.0}, {"date": "2023-08-29", "close": 17.52, "volume": 32197.0}, {"date": "2023-08-30", "close": 17.53, "volume": 30980.0}, {"date": "2023-08-31", "close": 17.35, "volume": 75223.0}, {"date": "2023-09-01", "close": 17.36, "volume": 47105.0}, {"date": "2023-09-05", "close": 17.21, "volume": 38426.0}, {"date": "2023-09-06", "close": 16.918, "volume": 44468.0}, {"date": "2023-09-07", "close": 16.97, "volume": 49064.0}, {"date": "2023-09-08", "close": 17.05, "volume": 57431.0}, {"date": "2023-09-11", "close": 17.07, "volume": 32246.0}, {"date": "2023-09-12", "close": 17.07, "volume": 46778.0}, {"date": "2023-09-13", "close": 17.03, "volume": 54464.0}, {"date": "2023-09-14", "close": 17.23, "volume": 40651.0}, {"date": "2023-09-15", "close": 17.14, "volume": 79925.0}, {"date": "2023-09-18", "close": 17.1, "volume": 22173.0}, {"date": "2023-09-19", "close": 17.19, "volume": 43120.0}, {"date": "2023-09-20", "close": 17.27, "volume": 66586.0}, {"date": "2023-09-21", "close": 16.88, "volume": 40930.0}, {"date": "2023-09-22", "close": 16.91, "volume": 35425.0}, {"date": "2023-09-25", "close": 16.81, "volume": 49611.0}, {"date": "2023-09-26", "close": 16.62, "volume": 52417.0}, {"date": "2023-09-27", "close": 16.42, "volume": 46441.0}, {"date": "2023-09-28", "close": 16.16, "volume": 86398.0}, {"date": "2023-09-29", "close": 16.1, "volume": 60611.0}, {"date": "2023-10-02", "close": 15.78, "volume": 112999.0}, {"date": "2023-10-03", "close": 15.54, "volume": 93997.0}, {"date": "2023-10-04", "close": 15.43, "volume": 143472.0}, {"date": "2023-10-05", "close": 15.26, "volume": 59711.0}, {"date": "2023-10-06", "close": 15.4, "volume": 124819.0}, {"date": "2023-10-09", "close": 15.41, "volume": 106025.0}, {"date": "2023-10-10", "close": 15.68, "volume": 107645.0}, {"date": "2023-10-11", "close": 15.84, "volume": 102537.0}, {"date": "2023-10-12", "close": 15.54, "volume": 49971.0}, {"date": "2023-10-13", "close": 15.49, "volume": 159570.0}, {"date": "2023-10-16", "close": 15.62, "volume": 98083.0}, {"date": "2023-10-17", "close": 15.635, "volume": 85860.0}, {"date": "2023-10-18", "close": 15.49, "volume": 85740.0}, {"date": "2023-10-19", "close": 15.35, "volume": 30041.0}, {"date": "2023-10-20", "close": 15.24, "volume": 75535.0}, {"date": "2023-10-23", "close": 15.11, "volume": 35573.0}, {"date": "2023-10-24", "close": 15.25, "volume": 65545.0}, {"date": "2023-10-25", "close": 15.25, "volume": 76187.0}, {"date": "2023-10-26", "close": 15.12, "volume": 87757.0}, {"date": "2023-10-27", "close": 15.02, "volume": 73644.0}, {"date": "2023-10-30", "close": 15.2, "volume": 70173.0}, {"date": "2023-10-31", "close": 15.41, "volume": 118547.0}, {"date": "2023-11-01", "close": 15.68, "volume": 64109.0}, {"date": "2023-11-02", "close": 16.29, "volume": 92905.0}, {"date": "2023-11-03", "close": 16.41, "volume": 108663.0}, {"date": "2023-11-06", "close": 16.38, "volume": 96978.0}, {"date": "2023-11-07", "close": 16.28, "volume": 111310.0}, {"date": "2023-11-08", "close": 16.26, "volume": 41564.0}, {"date": "2023-11-09", "close": 16.12, "volume": 126727.0}, {"date": "2023-11-10", "close": 16.22, "volume": 29097.0}, {"date": "2023-11-13", "close": 16.21, "volume": 179210.0}, {"date": "2023-11-14", "close": 16.73, "volume": 200071.0}, {"date": "2023-11-15", "close": 16.78, "volume": 56496.0}, {"date": "2023-11-16", "close": 16.84, "volume": 44678.0}, {"date": "2023-11-17", "close": 17.02, "volume": 62426.0}, {"date": "2023-11-20", "close": 17.05, "volume": 48641.0}, {"date": "2023-11-21", "close": 16.92, "volume": 29650.0}, {"date": "2023-11-22", "close": 16.91, "volume": 45790.0}, {"date": "2023-11-24", "close": 17.03, "volume": 14166.0}, {"date": "2023-11-27", "close": 17.0, "volume": 42306.0}, {"date": "2023-11-28", "close": 17.095, "volume": 86114.0}, {"date": "2023-11-29", "close": 17.12, "volume": 42034.0}, {"date": "2023-11-30", "close": 17.46, "volume": 137266.0}, {"date": "2023-12-01", "close": 17.31, "volume": 136059.0}, {"date": "2023-12-04", "close": 17.23, "volume": 99238.0}, {"date": "2023-12-05", "close": 17.12, "volume": 182720.0}, {"date": "2023-12-06", "close": 17.24, "volume": 108338.0}, {"date": "2023-12-07", "close": 17.32, "volume": 56182.0}, {"date": "2023-12-08", "close": 17.37, "volume": 56347.0}, {"date": "2023-12-11", "close": 17.3, "volume": 23227.0}, {"date": "2023-12-12", "close": 17.42, "volume": 78024.0}, {"date": "2023-12-13", "close": 17.64, "volume": 121501.0}, {"date": "2023-12-14", "close": 17.975, "volume": 54469.0}, {"date": "2023-12-15", "close": 17.95, "volume": 86186.0}, {"date": "2023-12-18", "close": 17.83, "volume": 72112.0}, {"date": "2023-12-19", "close": 17.82, "volume": 65066.0}, {"date": "2023-12-20", "close": 17.73, "volume": 69145.0}, {"date": "2023-12-21", "close": 17.67, "volume": 78031.0}, {"date": "2023-12-22", "close": 17.92, "volume": 52019.0}, {"date": "2023-12-26", "close": 17.93, "volume": 62517.0}, {"date": "2023-12-27", "close": 17.88, "volume": 130743.0}, {"date": "2023-12-28", "close": 17.86, "volume": 65832.0}, {"date": "2023-12-29", "close": 17.94, "volume": 90160.0}, {"date": "2024-01-02", "close": 17.87, "volume": 142226.0}, {"date": "2024-01-03", "close": 17.75, "volume": 48431.0}, {"date": "2024-01-04", "close": 17.74, "volume": 59280.0}, {"date": "2024-01-05", "close": 17.9, "volume": 64753.0}, {"date": "2024-01-08", "close": 18.0, "volume": 73362.0}, {"date": "2024-01-09", "close": 18.14, "volume": 253179.0}, {"date": "2024-01-10", "close": 18.18, "volume": 92704.0}, {"date": "2024-01-11", "close": 18.27, "volume": 142139.0}, {"date": "2024-01-12", "close": 18.25, "volume": 113995.0}, {"date": "2024-01-16", "close": 18.14, "volume": 105673.0}, {"date": "2024-01-17", "close": 18.02, "volume": 63735.0}, {"date": "2024-01-18", "close": 17.79, "volume": 85383.0}, {"date": "2024-01-19", "close": 17.72, "volume": 58526.0}, {"date": "2024-01-22", "close": 17.72, "volume": 83567.0}, {"date": "2024-01-23", "close": 17.62, "volume": 77783.0}, {"date": "2024-01-24", "close": 17.39, "volume": 71121.0}, {"date": "2024-01-25", "close": 17.37, "volume": 91242.0}, {"date": "2024-01-26", "close": 17.55, "volume": 94911.0}, {"date": "2024-01-29", "close": 17.51, "volume": 61216.0}, {"date": "2024-01-30", "close": 17.46, "volume": 65342.0}, {"date": "2024-01-31", "close": 17.35, "volume": 140357.0}, {"date": "2024-02-01", "close": 17.57, "volume": 131336.0}, {"date": "2024-02-02", "close": 17.44, "volume": 83245.0}, {"date": "2024-02-05", "close": 17.39, "volume": 80903.0}, {"date": "2024-02-06", "close": 17.51, "volume": 75057.0}, {"date": "2024-02-07", "close": 17.58, "volume": 27736.0}, {"date": "2024-02-08", "close": 17.67, "volume": 51450.0}, {"date": "2024-02-09", "close": 17.66, "volume": 47443.0}, {"date": "2024-02-12", "close": 17.51, "volume": 45715.0}, {"date": "2024-02-13", "close": 17.391, "volume": 67421.0}, {"date": "2024-02-14", "close": 17.24, "volume": 63763.0}, {"date": "2024-02-15", "close": 17.27, "volume": 72801.0}, {"date": "2024-02-16", "close": 17.24, "volume": 94682.0}, {"date": "2024-02-20", "close": 17.18, "volume": 31485.0}, {"date": "2024-02-21", "close": 17.3, "volume": 89367.0}, {"date": "2024-02-22", "close": 17.15, "volume": 67370.0}, {"date": "2024-02-23", "close": 17.13, "volume": 88009.0}, {"date": "2024-02-26", "close": 17.0, "volume": 63964.0}, {"date": "2024-02-27", "close": 17.16, "volume": 57623.0}, {"date": "2024-02-28", "close": 17.14, "volume": 38405.0}, {"date": "2024-02-29", "close": 17.22, "volume": 96735.0}, {"date": "2024-03-01", "close": 17.31, "volume": 86684.0}, {"date": "2024-03-04", "close": 17.52, "volume": 99510.0}, {"date": "2024-03-05", "close": 17.37, "volume": 97601.0}, {"date": "2024-03-06", "close": 17.51, "volume": 62532.0}, {"date": "2024-03-07", "close": 17.64, "volume": 89563.0}, {"date": "2024-03-08", "close": 17.67, "volume": 40835.0}, {"date": "2024-03-11", "close": 17.69, "volume": 52417.0}, {"date": "2024-03-12", "close": 17.66, "volume": 265377.0}, {"date": "2024-03-13", "close": 17.69, "volume": 39425.0}, {"date": "2024-03-14", "close": 17.47, "volume": 68672.0}, {"date": "2024-03-15", "close": 17.47, "volume": 69835.0}, {"date": "2024-03-18", "close": 17.79, "volume": 138999.0}, {"date": "2024-03-19", "close": 17.83, "volume": 78744.0}, {"date": "2024-03-20", "close": 17.73, "volume": 52549.0}, {"date": "2024-03-21", "close": 17.67, "volume": 82606.0}, {"date": "2024-03-22", "close": 17.62, "volume": 53564.0}, {"date": "2024-03-25", "close": 17.59, "volume": 53356.0}, {"date": "2024-03-26", "close": 17.51, "volume": 55487.0}, {"date": "2024-03-27", "close": 17.75, "volume": 58938.0}, {"date": "2024-03-28", "close": 17.75, "volume": 85274.0}, {"date": "2024-04-01", "close": 17.7, "volume": 85048.0}, {"date": "2024-04-02", "close": 17.68, "volume": 127826.0}, {"date": "2024-04-03", "close": 17.49, "volume": 132637.0}, {"date": "2024-04-04", "close": 17.45, "volume": 46487.0}, {"date": "2024-04-05", "close": 17.45, "volume": 58318.0}, {"date": "2024-04-08", "close": 17.46, "volume": 62210.0}, {"date": "2024-04-09", "close": 17.52, "volume": 55918.0}, {"date": "2024-04-10", "close": 17.29, "volume": 65645.0}, {"date": "2024-04-11", "close": 17.22, "volume": 104508.0}, {"date": "2024-04-12", "close": 16.97, "volume": 62833.0}, {"date": "2024-04-15", "close": 16.74, "volume": 59732.0}, {"date": "2024-04-16", "close": 16.605, "volume": 83423.0}, {"date": "2024-04-17", "close": 16.74, "volume": 64785.0}, {"date": "2024-04-18", "close": 16.74, "volume": 87396.0}, {"date": "2024-04-19", "close": 16.92, "volume": 45844.0}, {"date": "2024-04-22", "close": 16.97, "volume": 56052.0}, {"date": "2024-04-23", "close": 17.19, "volume": 47514.0}, {"date": "2024-04-24", "close": 17.31, "volume": 49953.0}, {"date": "2024-04-25", "close": 17.33, "volume": 59829.0}, {"date": "2024-04-26", "close": 17.21, "volume": 45980.0}, {"date": "2024-04-29", "close": 17.34, "volume": 69020.0}, {"date": "2024-04-30", "close": 17.19, "volume": 45372.0}, {"date": "2024-05-01", "close": 17.32, "volume": 60949.0}, {"date": "2024-05-02", "close": 17.61, "volume": 118271.0}, {"date": "2024-05-03", "close": 17.76, "volume": 66852.0}, {"date": "2024-05-06", "close": 17.8683, "volume": 40045.0}, {"date": "2024-05-07", "close": 17.89, "volume": 42933.0}, {"date": "2024-05-08", "close": 17.96, "volume": 79382.0}, {"date": "2024-05-09", "close": 18.24, "volume": 55183.0}, {"date": "2024-05-10", "close": 18.65, "volume": 141521.0}, {"date": "2024-05-13", "close": 19.08, "volume": 117727.0}, {"date": "2024-05-14", "close": 19.0, "volume": 139670.0}, {"date": "2024-05-15", "close": 18.79, "volume": 105295.0}, {"date": "2024-05-16", "close": 18.92, "volume": 92871.0}, {"date": "2024-05-17", "close": 18.95, "volume": 75531.0}, {"date": "2024-05-20", "close": 19.1, "volume": 70180.0}, {"date": "2024-05-21", "close": 19.37, "volume": 92295.0}, {"date": "2024-05-22", "close": 19.09, "volume": 76027.0}, {"date": "2024-05-23", "close": 18.82, "volume": 79919.0}, {"date": "2024-05-24", "close": 18.86, "volume": 49156.0}, {"date": "2024-05-28", "close": 18.83, "volume": 59219.0}, {"date": "2024-05-29", "close": 18.45, "volume": 79165.0}, {"date": "2024-05-30", "close": 18.68, "volume": 101664.0}, {"date": "2024-05-31", "close": 18.75, "volume": 61045.0}, {"date": "2024-06-03", "close": 18.91, "volume": 108336.0}, {"date": "2024-06-04", "close": 18.87, "volume": 46882.0}, {"date": "2024-06-05", "close": 18.85, "volume": 99696.0}, {"date": "2024-06-06", "close": 18.85, "volume": 55241.0}, {"date": "2024-06-07", "close": 18.89, "volume": 34388.0}, {"date": "2024-06-10", "close": 18.83, "volume": 57625.0}, {"date": "2024-06-11", "close": 18.63, "volume": 37336.0}, {"date": "2024-06-12", "close": 18.7, "volume": 78947.0}, {"date": "2024-06-13", "close": 18.79, "volume": 41257.0}, {"date": "2024-06-14", "close": 18.57, "volume": 70841.0}, {"date": "2024-06-17", "close": 18.43, "volume": 135179.0}, {"date": "2024-06-18", "close": 18.35, "volume": 54405.0}, {"date": "2024-06-20", "close": 18.55, "volume": 76019.0}, {"date": "2024-06-21", "close": 18.3551, "volume": 75317.0}, {"date": "2024-06-24", "close": 18.415, "volume": 92198.0}, {"date": "2024-06-25", "close": 18.43, "volume": 73584.0}, {"date": "2024-06-26", "close": 18.34, "volume": 97005.0}, {"date": "2024-06-27", "close": 18.33, "volume": 117493.0}, {"date": "2024-06-28", "close": 18.3, "volume": 118216.0}, {"date": "2024-07-01", "close": 18.39, "volume": 76977.0}, {"date": "2024-07-02", "close": 18.58, "volume": 106693.0}, {"date": "2024-07-03", "close": 18.63, "volume": 53426.0}, {"date": "2024-07-05", "close": 18.69, "volume": 86345.0}, {"date": "2024-07-08", "close": 18.89, "volume": 211324.0}, {"date": "2024-07-09", "close": 18.59, "volume": 146111.0}, {"date": "2024-07-10", "close": 18.75, "volume": 88650.0}, {"date": "2024-07-11", "close": 18.75, "volume": 96728.0}, {"date": "2024-07-12", "close": 18.83, "volume": 164132.0}, {"date": "2024-07-15", "close": 19.18, "volume": 246114.0}, {"date": "2024-07-16", "close": 19.0, "volume": 321750.0}, {"date": "2024-07-17", "close": 19.3, "volume": 177641.0}, {"date": "2024-07-18", "close": 18.79, "volume": 216602.0}, {"date": "2024-07-19", "close": 19.31, "volume": 928209.0}, {"date": "2024-07-22", "close": 19.36, "volume": 166812.0}, {"date": "2024-07-23", "close": 19.11, "volume": 297849.0}, {"date": "2024-07-24", "close": 18.48, "volume": 187493.0}, {"date": "2024-07-25", "close": 18.47, "volume": 110143.0}, {"date": "2024-07-26", "close": 18.31, "volume": 175695.0}, {"date": "2024-07-29", "close": 18.42, "volume": 146718.0}, {"date": "2024-07-30", "close": 18.68, "volume": 101449.0}, {"date": "2024-07-31", "close": 19.05, "volume": 235862.0}, {"date": "2024-08-01", "close": 19.02, "volume": 84069.0}, {"date": "2024-08-02", "close": 19.0, "volume": 115821.0}, {"date": "2024-08-05", "close": 18.75, "volume": 193512.0}, {"date": "2024-08-06", "close": 18.53, "volume": 131186.0}, {"date": "2024-08-07", "close": 18.49, "volume": 160290.0}, {"date": "2024-08-08", "close": 18.49, "volume": 117106.0}, {"date": "2024-08-09", "close": 18.4122, "volume": 80858.0}, {"date": "2024-08-12", "close": 18.69, "volume": 104216.0}, {"date": "2024-08-13", "close": 18.61, "volume": 81472.0}, {"date": "2024-08-14", "close": 18.98, "volume": 63768.0}, {"date": "2024-08-15", "close": 18.81, "volume": 98484.0}, {"date": "2024-08-16", "close": 18.75, "volume": 66010.0}, {"date": "2024-08-19", "close": 19.25, "volume": 133477.0}, {"date": "2024-08-20", "close": 19.28, "volume": 98142.0}, {"date": "2024-08-21", "close": 19.24, "volume": 73570.0}, {"date": "2024-08-22", "close": 19.23, "volume": 123148.0}, {"date": "2024-08-23", "close": 19.48, "volume": 122023.0}, {"date": "2024-08-26", "close": 19.87, "volume": 128809.0}, {"date": "2024-08-27", "close": 19.69, "volume": 95877.0}, {"date": "2024-08-28", "close": 19.07, "volume": 176471.0}, {"date": "2024-08-29", "close": 19.3, "volume": 83114.0}, {"date": "2024-08-30", "close": 19.74, "volume": 145075.0}, {"date": "2024-09-03", "close": 19.59, "volume": 123564.0}, {"date": "2024-09-04", "close": 19.56, "volume": 88524.0}, {"date": "2024-09-05", "close": 19.73, "volume": 137878.0}, {"date": "2024-09-06", "close": 19.7, "volume": 140286.0}, {"date": "2024-09-09", "close": 19.73, "volume": 117379.0}, {"date": "2024-09-10", "close": 19.61, "volume": 139954.0}, {"date": "2024-09-11", "close": 19.85, "volume": 163298.0}, {"date": "2024-09-12", "close": 19.85, "volume": 165740.0}, {"date": "2024-09-13", "close": 20.04, "volume": 115611.0}, {"date": "2024-09-16", "close": 19.87, "volume": 126843.0}, {"date": "2024-09-17", "close": 19.68, "volume": 133229.0}, {"date": "2024-09-18", "close": 19.96, "volume": 132290.0}, {"date": "2024-09-19", "close": 19.91, "volume": 144128.0}, {"date": "2024-09-20", "close": 19.76, "volume": 146207.0}, {"date": "2024-09-23", "close": 20.1, "volume": 124409.0}, {"date": "2024-09-24", "close": 20.1, "volume": 90683.0}, {"date": "2024-09-25", "close": 19.87, "volume": 74569.0}, {"date": "2024-09-26", "close": 19.86, "volume": 148340.0}, {"date": "2024-09-27", "close": 20.06, "volume": 138632.0}, {"date": "2024-09-30", "close": 20.21, "volume": 186167.0}, {"date": "2024-10-01", "close": 20.18, "volume": 90880.0}, {"date": "2024-10-02", "close": 20.15, "volume": 109454.0}, {"date": "2024-10-03", "close": 20.06, "volume": 156235.0}, {"date": "2024-10-04", "close": 20.08, "volume": 138476.0}, {"date": "2024-10-07", "close": 20.1148, "volume": 141925.0}, {"date": "2024-10-08", "close": 19.85, "volume": 124812.0}, {"date": "2024-10-09", "close": 19.9, "volume": 140936.0}, {"date": "2024-10-10", "close": 19.92, "volume": 104541.0}, {"date": "2024-10-11", "close": 19.9, "volume": 122279.0}, {"date": "2024-10-14", "close": 20.06, "volume": 105572.0}, {"date": "2024-10-15", "close": 19.98, "volume": 85937.0}, {"date": "2024-10-16", "close": 20.105, "volume": 135458.0}, {"date": "2024-10-17", "close": 20.185, "volume": 96043.0}, {"date": "2024-10-18", "close": 20.21, "volume": 94443.0}, {"date": "2024-10-21", "close": 20.2, "volume": 118378.0}, {"date": "2024-10-22", "close": 20.24, "volume": 174677.0}, {"date": "2024-10-23", "close": 20.19, "volume": 139192.0}, {"date": "2024-10-24", "close": 19.97, "volume": 85439.0}, {"date": "2024-10-25", "close": 20.02, "volume": 129918.0}, {"date": "2024-10-28", "close": 20.08, "volume": 162830.0}, {"date": "2024-10-29", "close": 19.82, "volume": 151520.0}, {"date": "2024-10-30", "close": 19.81, "volume": 113842.0}, {"date": "2024-10-31", "close": 19.6, "volume": 192531.0}, {"date": "2024-11-01", "close": 19.64, "volume": 142755.0}, {"date": "2024-11-04", "close": 19.61, "volume": 105739.0}, {"date": "2024-11-05", "close": 19.66, "volume": 110598.0}, {"date": "2024-11-06", "close": 19.07, "volume": 288378.0}, {"date": "2024-11-07", "close": 19.35, "volume": 157626.0}, {"date": "2024-11-08", "close": 19.36, "volume": 103147.0}, {"date": "2024-11-11", "close": 19.42, "volume": 142501.0}, {"date": "2024-11-12", "close": 19.2, "volume": 145268.0}, {"date": "2024-11-13", "close": 19.11, "volume": 114947.0}, {"date": "2024-11-14", "close": 19.16, "volume": 109280.0}, {"date": "2024-11-15", "close": 19.23, "volume": 170542.0}, {"date": "2024-11-18", "close": 19.62, "volume": 226137.0}, {"date": "2024-11-19", "close": 19.62, "volume": 169125.0}, {"date": "2024-11-20", "close": 19.77, "volume": 109340.0}, {"date": "2024-11-21", "close": 19.61, "volume": 103961.0}, {"date": "2024-11-22", "close": 19.555, "volume": 101425.0}, {"date": "2024-11-25", "close": 19.65, "volume": 86150.0}, {"date": "2024-11-26", "close": 19.63, "volume": 128769.0}, {"date": "2024-11-27", "close": 19.76, "volume": 102989.0}, {"date": "2024-11-29", "close": 19.86, "volume": 81835.0}, {"date": "2024-12-02", "close": 19.79, "volume": 125720.0}, {"date": "2024-12-03", "close": 19.68, "volume": 103133.0}, {"date": "2024-12-04", "close": 19.64, "volume": 90694.0}, {"date": "2024-12-05", "close": 19.77, "volume": 91043.0}, {"date": "2024-12-06", "close": 19.7, "volume": 106322.0}, {"date": "2024-12-09", "close": 19.67, "volume": 105179.0}, {"date": "2024-12-10", "close": 19.32, "volume": 144008.0}, {"date": "2024-12-11", "close": 19.04, "volume": 213759.0}, {"date": "2024-12-12", "close": 18.86, "volume": 185206.0}, {"date": "2024-12-13", "close": 18.74, "volume": 148827.0}, {"date": "2024-12-16", "close": 18.29, "volume": 257317.0}, {"date": "2024-12-17", "close": 17.92, "volume": 331887.0}, {"date": "2024-12-18", "close": 17.6, "volume": 203701.0}, {"date": "2024-12-19", "close": 17.37, "volume": 280829.0}, {"date": "2024-12-20", "close": 17.71, "volume": 237756.0}, {"date": "2024-12-23", "close": 17.94, "volume": 234461.0}, {"date": "2024-12-24", "close": 18.06, "volume": 123999.0}, {"date": "2024-12-26", "close": 18.31, "volume": 222467.0}, {"date": "2024-12-27", "close": 18.14, "volume": 157495.0}, {"date": "2024-12-30", "close": 17.77, "volume": 171520.0}, {"date": "2024-12-31", "close": 17.53, "volume": 428081.0}, {"date": "2025-01-02", "close": 17.57, "volume": 286834.0}, {"date": "2025-01-03", "close": 17.44, "volume": 532631.0}, {"date": "2025-01-06", "close": 17.03, "volume": 594262.0}, {"date": "2025-01-07", "close": 17.17, "volume": 342712.0}, {"date": "2025-01-08", "close": 17.28, "volume": 164019.0}, {"date": "2025-01-10", "close": 17.31, "volume": 345239.0}, {"date": "2025-01-13", "close": 17.33, "volume": 302021.0}, {"date": "2025-01-14", "close": 17.38, "volume": 134839.0}, {"date": "2025-01-15", "close": 17.67, "volume": 269498.0}, {"date": "2025-01-16", "close": 18.04, "volume": 209025.0}, {"date": "2025-01-17", "close": 18.11, "volume": 212972.0}, {"date": "2025-01-21", "close": 18.14, "volume": 213292.0}, {"date": "2025-01-22", "close": 17.83, "volume": 296320.0}, {"date": "2025-01-23", "close": 17.91, "volume": 145355.0}, {"date": "2025-01-24", "close": 17.82, "volume": 265403.0}, {"date": "2025-01-27", "close": 17.61, "volume": 176509.0}, {"date": "2025-01-28", "close": 17.76, "volume": 137797.0}, {"date": "2025-01-29", "close": 17.68, "volume": 152052.0}, {"date": "2025-01-30", "close": 17.88, "volume": 161525.0}, {"date": "2025-01-31", "close": 17.82, "volume": 200838.0}, {"date": "2025-02-03", "close": 17.81, "volume": 186223.0}, {"date": "2025-02-04", "close": 17.7, "volume": 122928.0}, {"date": "2025-02-05", "close": 17.91, "volume": 153804.0}, {"date": "2025-02-06", "close": 17.82, "volume": 134891.0}, {"date": "2025-02-07", "close": 17.78, "volume": 89872.0}, {"date": "2025-02-10", "close": 17.8, "volume": 162795.0}, {"date": "2025-02-11", "close": 17.85, "volume": 102637.0}, {"date": "2025-02-12", "close": 17.76, "volume": 193396.0}, {"date": "2025-02-13", "close": 18.06, "volume": 203211.0}, {"date": "2025-02-14", "close": 18.09, "volume": 186202.0}, {"date": "2025-02-18", "close": 18.29, "volume": 227622.0}, {"date": "2025-02-19", "close": 18.2, "volume": 171033.0}, {"date": "2025-02-20", "close": 18.21, "volume": 109925.0}, {"date": "2025-02-21", "close": 17.99, "volume": 136202.0}, {"date": "2025-02-24", "close": 17.95, "volume": 105941.0}, {"date": "2025-02-25", "close": 17.99, "volume": 121061.0}, {"date": "2025-02-26", "close": 18.08, "volume": 76109.0}, {"date": "2025-02-27", "close": 17.96, "volume": 98308.0}, {"date": "2025-02-28", "close": 17.99, "volume": 133834.0}, {"date": "2025-03-03", "close": 17.95, "volume": 164567.0}, {"date": "2025-03-04", "close": 17.9, "volume": 115031.0}, {"date": "2025-03-05", "close": 17.94, "volume": 130369.0}, {"date": "2025-03-06", "close": 17.85, "volume": 225659.0}, {"date": "2025-03-07", "close": 18.09, "volume": 186308.0}, {"date": "2025-03-10", "close": 17.91, "volume": 137934.0}, {"date": "2025-03-11", "close": 17.85, "volume": 151639.0}, {"date": "2025-03-12", "close": 17.89, "volume": 109473.0}, {"date": "2025-03-13", "close": 17.88, "volume": 84197.0}, {"date": "2025-03-14", "close": 18.1, "volume": 125760.0}, {"date": "2025-03-17", "close": 18.33, "volume": 153447.0}, {"date": "2025-03-18", "close": 18.37, "volume": 143948.0}, {"date": "2025-03-19", "close": 18.44, "volume": 183747.0}, {"date": "2025-03-20", "close": 18.53, "volume": 104633.0}, {"date": "2025-03-21", "close": 18.52, "volume": 109859.0}, {"date": "2025-03-24", "close": 18.6, "volume": 145029.0}, {"date": "2025-03-25", "close": 18.37, "volume": 165197.0}, {"date": "2025-03-26", "close": 18.37, "volume": 175127.0}, {"date": "2025-03-27", "close": 18.31, "volume": 101304.0}, {"date": "2025-03-28", "close": 18.49, "volume": 95848.0}, {"date": "2025-03-31", "close": 18.39, "volume": 200642.0}, {"date": "2025-04-01", "close": 18.43, "volume": 103156.0}, {"date": "2025-04-02", "close": 18.44, "volume": 118132.0}, {"date": "2025-04-03", "close": 18.37, "volume": 148745.0}, {"date": "2025-04-04", "close": 17.46, "volume": 312960.0}, {"date": "2025-04-07", "close": 16.85, "volume": 257314.0}, {"date": "2025-04-08", "close": 16.83, "volume": 239615.0}, {"date": "2025-04-09", "close": 17.38, "volume": 260180.0}, {"date": "2025-04-10", "close": 17.39, "volume": 327181.0}, {"date": "2025-04-11", "close": 17.72, "volume": 137078.0}, {"date": "2025-04-14", "close": 18.03, "volume": 287319.0}, {"date": "2025-04-15", "close": 18.24, "volume": 104989.0}, {"date": "2025-04-16", "close": 18.27, "volume": 116701.0}, {"date": "2025-04-17", "close": 18.64, "volume": 118124.0}, {"date": "2025-04-21", "close": 18.3, "volume": 203736.0}, {"date": "2025-04-22", "close": 18.67, "volume": 149003.0}, {"date": "2025-04-23", "close": 18.48, "volume": 169549.0}, {"date": "2025-04-24", "close": 18.58, "volume": 121806.0}, {"date": "2025-04-25", "close": 18.56, "volume": 77754.0}, {"date": "2025-04-28", "close": 18.63, "volume": 89792.0}, {"date": "2025-04-29", "close": 18.84, "volume": 146620.0}, {"date": "2025-04-30", "close": 18.84, "volume": 142768.0}, {"date": "2025-05-01", "close": 18.84, "volume": 163748.0}, {"date": "2025-05-02", "close": 18.94, "volume": 116546.0}, {"date": "2025-05-05", "close": 18.91, "volume": 145385.0}, {"date": "2025-05-06", "close": 18.94, "volume": 99317.0}, {"date": "2025-05-07", "close": 19.01, "volume": 109131.0}, {"date": "2025-05-08", "close": 18.94, "volume": 86856.0}, {"date": "2025-05-09", "close": 19.09, "volume": 197479.0}, {"date": "2025-05-12", "close": 18.91, "volume": 221357.0}, {"date": "2025-05-13", "close": 19.0, "volume": 243371.0}, {"date": "2025-05-14", "close": 19.02, "volume": 148574.0}, {"date": "2025-05-15", "close": 19.26, "volume": 157799.0}, {"date": "2025-05-16", "close": 19.43, "volume": 136759.0}, {"date": "2025-05-19", "close": 19.41, "volume": 127468.0}, {"date": "2025-05-20", "close": 19.55, "volume": 170094.0}, {"date": "2025-05-21", "close": 19.41, "volume": 242409.0}, {"date": "2025-05-22", "close": 19.12, "volume": 174511.0}, {"date": "2025-05-23", "close": 19.14, "volume": 147595.0}, {"date": "2025-05-27", "close": 19.3, "volume": 102778.0}, {"date": "2025-05-28", "close": 19.16, "volume": 160047.0}, {"date": "2025-05-29", "close": 19.42, "volume": 186459.0}, {"date": "2025-05-30", "close": 19.45, "volume": 167785.0}, {"date": "2025-06-02", "close": 19.6, "volume": 153063.0}, {"date": "2025-06-03", "close": 19.68, "volume": 164261.0}, {"date": "2025-06-04", "close": 19.88, "volume": 264896.0}, {"date": "2025-06-05", "close": 19.7, "volume": 199383.0}, {"date": "2025-06-06", "close": 19.75, "volume": 141831.0}, {"date": "2025-06-09", "close": 19.69, "volume": 170388.0}, {"date": "2025-06-10", "close": 19.83, "volume": 111265.0}, {"date": "2025-06-11", "close": 19.91, "volume": 131833.0}, {"date": "2025-06-12", "close": 20.03, "volume": 120408.0}, {"date": "2025-06-13", "close": 19.94, "volume": 116265.0}, {"date": "2025-06-16", "close": 19.99, "volume": 192875.0}, {"date": "2025-06-17", "close": 20.03, "volume": 207664.0}, {"date": "2025-06-18", "close": 20.04, "volume": 153979.0}, {"date": "2025-06-20", "close": 20.28, "volume": 247030.0}, {"date": "2025-06-23", "close": 20.11, "volume": 167992.0}, {"date": "2025-06-24", "close": 19.9, "volume": 179365.0}, {"date": "2025-06-25", "close": 19.9, "volume": 165289.0}, {"date": "2025-06-26", "close": 19.89, "volume": 121315.0}, {"date": "2025-06-27", "close": 20.19, "volume": 158353.0}, {"date": "2025-06-30", "close": 20.38, "volume": 205154.0}, {"date": "2025-07-01", "close": 20.53, "volume": 162452.0}, {"date": "2025-07-02", "close": 20.59, "volume": 150514.0}, {"date": "2025-07-03", "close": 20.64, "volume": 91743.0}, {"date": "2025-07-07", "close": 20.54, "volume": 157377.0}, {"date": "2025-07-08", "close": 20.58, "volume": 134883.0}, {"date": "2025-07-09", "close": 20.64, "volume": 158680.0}, {"date": "2025-07-10", "close": 20.84, "volume": 161949.0}, {"date": "2025-07-11", "close": 20.74, "volume": 192300.0}, {"date": "2025-07-14", "close": 20.68, "volume": 195708.0}, {"date": "2025-07-15", "close": 20.56, "volume": 188989.0}, {"date": "2025-07-16", "close": 20.6, "volume": 155363.0}, {"date": "2025-07-17", "close": 20.5, "volume": 156120.0}, {"date": "2025-07-18", "close": 21.1, "volume": 359885.0}, {"date": "2025-07-21", "close": 20.86, "volume": 238927.0}, {"date": "2025-07-22", "close": 21.04, "volume": 167644.0}, {"date": "2025-07-23", "close": 21.25, "volume": 255249.0}, {"date": "2025-07-24", "close": 21.14, "volume": 218794.0}, {"date": "2025-07-25", "close": 21.18, "volume": 136402.0}, {"date": "2025-07-28", "close": 21.04, "volume": 154257.0}, {"date": "2025-07-29", "close": 21.08, "volume": 109623.0}, {"date": "2025-07-30", "close": 21.26, "volume": 113619.0}, {"date": "2025-07-31", "close": 21.29, "volume": 138956.0}, {"date": "2025-08-01", "close": 21.27, "volume": 133160.0}, {"date": "2025-08-04", "close": 21.33, "volume": 173465.0}, {"date": "2025-08-05", "close": 21.25, "volume": 105116.0}, {"date": "2025-08-06", "close": 21.38, "volume": 127961.0}, {"date": "2025-08-07", "close": 21.43, "volume": 120853.0}, {"date": "2025-08-08", "close": 21.45, "volume": 102544.0}, {"date": "2025-08-11", "close": 21.39, "volume": 119048.0}, {"date": "2025-08-12", "close": 21.5, "volume": 139866.0}, {"date": "2025-08-13", "close": 21.62, "volume": 162630.0}, {"date": "2025-08-14", "close": 21.38, "volume": 205932.0}, {"date": "2025-08-15", "close": 21.49, "volume": 124483.0}, {"date": "2025-08-18", "close": 21.49, "volume": 144720.0}, {"date": "2025-08-19", "close": 21.43, "volume": 168246.0}, {"date": "2025-08-20", "close": 21.4, "volume": 208932.0}, {"date": "2025-08-21", "close": 21.3, "volume": 158351.0}, {"date": "2025-08-22", "close": 21.21, "volume": 155762.0}, {"date": "2025-08-25", "close": 21.04, "volume": 169204.0}, {"date": "2025-08-26", "close": 20.83, "volume": 195259.0}, {"date": "2025-08-27", "close": 20.64, "volume": 220806.0}, {"date": "2025-08-28", "close": 20.64, "volume": 172906.0}, {"date": "2025-08-29", "close": 20.6, "volume": 135803.0}, {"date": "2025-09-02", "close": 20.38, "volume": 187688.0}, {"date": "2025-09-03", "close": 20.3, "volume": 162500.0}, {"date": "2025-09-04", "close": 20.26, "volume": 184229.0}, {"date": "2025-09-05", "close": 20.25, "volume": 140291.0}, {"date": "2025-09-08", "close": 20.07, "volume": 258955.0}, {"date": "2025-09-09", "close": 20.41, "volume": 265932.0}, {"date": "2025-09-10", "close": 20.41, "volume": 181630.0}, {"date": "2025-09-11", "close": 20.62, "volume": 216192.0}, {"date": "2025-09-12", "close": 20.94, "volume": 212208.0}, {"date": "2025-09-15", "close": 21.04, "volume": 195614.0}, {"date": "2025-09-16", "close": 21.1, "volume": 159391.0}, {"date": "2025-09-17", "close": 21.02, "volume": 131144.0}, {"date": "2025-09-18", "close": 21.0, "volume": 151856.0}, {"date": "2025-09-19", "close": 20.82, "volume": 194149.0}, {"date": "2025-09-22", "close": 20.83, "volume": 195777.0}, {"date": "2025-09-23", "close": 20.52, "volume": 125684.0}, {"date": "2025-09-24", "close": 20.28, "volume": 141299.0}, {"date": "2025-09-25", "close": 20.19, "volume": 144488.0}, {"date": "2025-09-26", "close": 20.5, "volume": 255826.0}, {"date": "2025-09-29", "close": 20.96, "volume": 242878.0}, {"date": "2025-09-30", "close": 21.13, "volume": 196604.0}, {"date": "2025-10-01", "close": 20.87, "volume": 231886.0}, {"date": "2025-10-02", "close": 21.1, "volume": 151854.0}, {"date": "2025-10-03", "close": 21.2, "volume": 165375.0}, {"date": "2025-10-06", "close": 21.19, "volume": 177209.0}, {"date": "2025-10-07", "close": 21.33, "volume": 128948.0}, {"date": "2025-10-08", "close": 21.41, "volume": 106452.0}, {"date": "2025-10-09", "close": 21.42, "volume": 131727.0}, {"date": "2025-10-10", "close": 21.34, "volume": 275871.0}, {"date": "2025-10-13", "close": 21.62, "volume": 221700.0}, {"date": "2025-10-14", "close": 21.67, "volume": 169223.0}, {"date": "2025-10-15", "close": 21.36, "volume": 337587.0}, {"date": "2025-10-16", "close": 21.09, "volume": 268053.0}, {"date": "2025-10-17", "close": 20.79, "volume": 246152.0}, {"date": "2025-10-20", "close": 20.88, "volume": 161609.0}, {"date": "2025-10-21", "close": 20.84, "volume": 154991.0}, {"date": "2025-10-22", "close": 20.81, "volume": 191599.0}, {"date": "2025-10-23", "close": 20.9, "volume": 175201.0}, {"date": "2025-10-24", "close": 20.8, "volume": 119473.0}, {"date": "2025-10-27", "close": 20.85, "volume": 128548.0}, {"date": "2025-10-28", "close": 20.68, "volume": 113247.0}, {"date": "2025-10-29", "close": 20.54, "volume": 108924.0}, {"date": "2025-10-30", "close": 20.53, "volume": 155028.0}, {"date": "2025-10-31", "close": 20.54, "volume": 165373.0}, {"date": "2025-11-03", "close": 20.59, "volume": 166819.0}, {"date": "2025-11-04", "close": 20.51, "volume": 85968.0}, {"date": "2025-11-05", "close": 20.58, "volume": 109358.0}, {"date": "2025-11-06", "close": 20.49, "volume": 153398.0}, {"date": "2025-11-07", "close": 20.34, "volume": 132767.0}, {"date": "2025-11-10", "close": 20.46, "volume": 121348.0}, {"date": "2025-11-11", "close": 20.67, "volume": 102991.0}, {"date": "2025-11-12", "close": 20.79, "volume": 72560.0}, {"date": "2025-11-13", "close": 20.6, "volume": 84237.0}, {"date": "2025-11-14", "close": 20.76, "volume": 108073.0}, {"date": "2025-11-17", "close": 20.64, "volume": 170723.0}, {"date": "2025-11-18", "close": 20.82, "volume": 148248.0}, {"date": "2025-11-19", "close": 20.93, "volume": 211784.0}, {"date": "2025-11-20", "close": 21.16, "volume": 319722.0}, {"date": "2025-11-21", "close": 21.1, "volume": 172403.0}, {"date": "2025-11-24", "close": 21.25, "volume": 155724.0}, {"date": "2025-11-25", "close": 21.4, "volume": 168039.0}, {"date": "2025-11-26", "close": 21.83, "volume": 172994.0}, {"date": "2025-11-28", "close": 21.97, "volume": 208873.0}, {"date": "2025-12-01", "close": 22.14, "volume": 174588.0}, {"date": "2025-12-02", "close": 22.13, "volume": 162755.0}, {"date": "2025-12-03", "close": 22.3, "volume": 173650.0}, {"date": "2025-12-04", "close": 22.53, "volume": 182364.0}, {"date": "2025-12-05", "close": 22.44, "volume": 162883.0}, {"date": "2025-12-08", "close": 22.0, "volume": 242857.0}, {"date": "2025-12-09", "close": 22.07, "volume": 133069.0}, {"date": "2025-12-10", "close": 22.11, "volume": 128898.0}, {"date": "2025-12-11", "close": 22.24, "volume": 110672.0}, {"date": "2025-12-12", "close": 22.35, "volume": 165036.0}, {"date": "2025-12-15", "close": 22.23, "volume": 150812.0}, {"date": "2025-12-16", "close": 22.03, "volume": 120341.0}, {"date": "2025-12-17", "close": 21.89, "volume": 136564.0}, {"date": "2025-12-18", "close": 22.03, "volume": 129293.0}, {"date": "2025-12-19", "close": 22.15, "volume": 114382.0}, {"date": "2025-12-22", "close": 22.21, "volume": 129230.0}, {"date": "2025-12-23", "close": 22.65, "volume": 176801.0}, {"date": "2025-12-24", "close": 22.86, "volume": 123816.0}, {"date": "2025-12-26", "close": 22.86, "volume": 121471.0}, {"date": "2025-12-29", "close": 22.95, "volume": 158690.0}, {"date": "2025-12-30", "close": 23.1, "volume": 252312.0}, {"date": "2025-12-31", "close": 22.36, "volume": 204851.0}, {"date": "2026-01-02", "close": 22.28, "volume": 272072.0}, {"date": "2026-01-05", "close": 21.67, "volume": 326680.0}, {"date": "2026-01-06", "close": 21.6, "volume": 268452.0}, {"date": "2026-01-07", "close": 21.01, "volume": 320787.0}, {"date": "2026-01-08", "close": 21.17, "volume": 182408.0}, {"date": "2026-01-09", "close": 21.52, "volume": 194064.0}, {"date": "2026-01-12", "close": 21.38, "volume": 360733.0}, {"date": "2026-01-13", "close": 21.45, "volume": 310682.0}, {"date": "2026-01-14", "close": 21.65, "volume": 251719.0}, {"date": "2026-01-15", "close": 21.81, "volume": 326267.0}, {"date": "2026-01-16", "close": 21.94, "volume": 1277069.0}, {"date": "2026-01-20", "close": 21.96, "volume": 196963.0}, {"date": "2026-01-21", "close": 22.54, "volume": 263465.0}, {"date": "2026-01-22", "close": 22.82, "volume": 183085.0}, {"date": "2026-01-23", "close": 22.61, "volume": 178321.0}, {"date": "2026-01-26", "close": 22.49, "volume": 194880.0}, {"date": "2026-01-27", "close": 22.4, "volume": 705211.0}, {"date": "2026-01-28", "close": 22.44, "volume": 148080.0}, {"date": "2026-01-29", "close": 22.78, "volume": 192210.0}, {"date": "2026-01-30", "close": 22.94, "volume": 244718.0}, {"date": "2026-02-02", "close": 22.9, "volume": 134558.0}, {"date": "2026-02-03", "close": 22.9, "volume": 128850.0}, {"date": "2026-02-04", "close": 23.3, "volume": 255323.0}, {"date": "2026-02-05", "close": 23.41, "volume": 355962.0}, {"date": "2026-02-06", "close": 23.83, "volume": 217229.0}, {"date": "2026-02-09", "close": 24.56, "volume": 339137.0}, {"date": "2026-02-10", "close": 24.14, "volume": 278216.0}, {"date": "2026-02-11", "close": 24.67, "volume": 277341.0}, {"date": "2026-02-12", "close": 24.75, "volume": 166321.0}, {"date": "2026-02-13", "close": 25.64, "volume": 500718.0}, {"date": "2026-02-17", "close": 24.38, "volume": 519212.0}, {"date": "2026-02-18", "close": 24.32, "volume": 386071.0}, {"date": "2026-02-19", "close": 24.11, "volume": 168105.0}, {"date": "2026-02-20", "close": 24.37, "volume": 208905.0}, {"date": "2026-02-23", "close": 24.26, "volume": 104657.0}, {"date": "2026-02-24", "close": 24.52, "volume": 195702.0}, {"date": "2026-02-25", "close": 24.9, "volume": 172232.0}, {"date": "2026-02-26", "close": 25.18, "volume": 185183.0}, {"date": "2026-02-27", "close": 25.3, "volume": 191796.0}, {"date": "2026-03-02", "close": 25.17, "volume": 124111.0}, {"date": "2026-03-03", "close": 24.81, "volume": 159251.0}, {"date": "2026-03-04", "close": 24.5, "volume": 192866.0}, {"date": "2026-03-05", "close": 23.81, "volume": 214827.0}, {"date": "2026-03-06", "close": 23.4, "volume": 252100.0}, {"date": "2026-03-09", "close": 22.62, "volume": 344495.0}, {"date": "2026-03-10", "close": 23.1, "volume": 150321.0}, {"date": "2026-03-11", "close": 23.08, "volume": 165465.0}, {"date": "2026-03-12", "close": 22.97, "volume": 147502.0}, {"date": "2026-03-13", "close": 23.37, "volume": 102270.0}, {"date": "2026-03-16", "close": 24.09, "volume": 137657.0}, {"date": "2026-03-17", "close": 23.91, "volume": 96400.0}, {"date": "2026-03-18", "close": 23.72, "volume": 157551.0}, {"date": "2026-03-19", "close": 23.39, "volume": 168435.0}, {"date": "2026-03-20", "close": 22.8, "volume": 172623.0}, {"date": "2026-03-23", "close": 22.73, "volume": 341820.0}, {"date": "2026-03-24", "close": 21.73, "volume": 415068.0}, {"date": "2026-03-25", "close": 22.0, "volume": 216671.0}, {"date": "2026-03-26", "close": 21.37, "volume": 295712.0}, {"date": "2026-03-27", "close": 21.34, "volume": 139740.0}, {"date": "2026-03-30", "close": 21.58, "volume": 191429.0}, {"date": "2026-03-31", "close": 22.36, "volume": 203244.0}, {"date": "2026-04-01", "close": 22.67, "volume": 128679.0}, {"date": "2026-04-02", "close": 22.85, "volume": 117263.0}, {"date": "2026-04-06", "close": 23.2, "volume": 111645.0}, {"date": "2026-04-07", "close": 23.24, "volume": 62488.0}, {"date": "2026-04-08", "close": 23.88, "volume": 127300.0}, {"date": "2026-04-09", "close": 24.18, "volume": 84602.0}, {"date": "2026-04-10", "close": 24.2, "volume": 110322.0}, {"date": "2026-04-13", "close": 24.55, "volume": 162762.0}, {"date": "2026-04-14", "close": 24.11, "volume": 166482.0}, {"date": "2026-04-15", "close": 24.12, "volume": 131308.0}, {"date": "2026-04-16", "close": 24.29, "volume": 91216.0}, {"date": "2026-04-17", "close": 24.48, "volume": 139957.0}, {"date": "2026-04-20", "close": 24.37, "volume": 143243.0}, {"date": "2026-04-21", "close": 24.15, "volume": 119680.0}, {"date": "2026-04-22", "close": 23.62, "volume": 139815.0}, {"date": "2026-04-23", "close": 23.84, "volume": 119450.0}, {"date": "2026-04-24", "close": 23.68, "volume": 95274.0}, {"date": "2026-04-27", "close": 23.7, "volume": 102532.0}, {"date": "2026-04-28", "close": 23.46, "volume": 142861.0}, {"date": "2026-04-29", "close": 23.52, "volume": 95223.0}, {"date": "2026-04-30", "close": 23.92, "volume": 152406.0}, {"date": "2026-05-01", "close": 23.75, "volume": 111994.0}, {"date": "2026-05-04", "close": 23.98, "volume": 173081.0}, {"date": "2026-05-05", "close": 24.09, "volume": 100797.0}, {"date": "2026-05-06", "close": 24.24, "volume": 132465.0}, {"date": "2026-05-07", "close": 24.19, "volume": 74825.0}, {"date": "2026-05-08", "close": 24.13, "volume": 138222.0}, {"date": "2026-05-11", "close": 24.01, "volume": 120581.0}, {"date": "2026-05-12", "close": 23.91, "volume": 113345.0}, {"date": "2026-05-13", "close": 23.67, "volume": 106545.0}, {"date": "2026-05-14", "close": 23.77, "volume": 108239.0}, {"date": "2026-05-15", "close": 23.55, "volume": 162300.0}, {"date": "2026-05-18", "close": 23.85, "volume": 144702.0}, {"date": "2026-05-19", "close": 23.93, "volume": 146099.0}, {"date": "2026-05-20", "close": 24.21, "volume": 114812.0}, {"date": "2026-05-21", "close": 24.04, "volume": 84378.0}, {"date": "2026-05-22", "close": 24.07, "volume": 96742.0}, {"date": "2026-05-26", "close": 24.23, "volume": 225695.0}, {"date": "2026-05-27", "close": 24.21, "volume": 132406.0}, {"date": "2026-05-28", "close": 24.2, "volume": 132122.0}, {"date": "2026-05-29", "close": 24.1, "volume": 141383.0}, {"date": "2026-06-01", "close": 23.61, "volume": 125880.0}, {"date": "2026-06-02", "close": 22.75, "volume": 355603.0}, {"date": "2026-06-03", "close": 22.44, "volume": 184058.0}, {"date": "2026-06-04", "close": 22.81, "volume": 160009.0}, {"date": "2026-06-05", "close": 22.68, "volume": 109899.0}, {"date": "2026-06-08", "close": 22.75, "volume": 126998.0}, {"date": "2026-06-09", "close": 22.05, "volume": 481917.0}, {"date": "2026-06-10", "close": 22.16, "volume": 190453.0}, {"date": "2026-06-11", "close": 22.41, "volume": 92709.0}, {"date": "2026-06-12", "close": 22.52, "volume": 143293.0}, {"date": "2026-06-15", "close": 22.54, "volume": 132661.0}, {"date": "2026-06-16", "close": 22.26, "volume": 232935.0}, {"date": "2026-06-17", "close": 21.72, "volume": 211650.0}, {"date": "2026-06-18", "close": 22.18, "volume": 120693.0}, {"date": "2026-06-22", "close": 22.45, "volume": 163620.0}, {"date": "2026-06-23", "close": 22.13, "volume": 117502.0}, {"date": "2026-06-24", "close": 22.08, "volume": 161027.0}, {"date": "2026-06-25", "close": 22.33, "volume": 117079.0}, {"date": "2026-06-26", "close": 22.77, "volume": 112348.0}, {"date": "2026-06-29", "close": 23.03, "volume": 200968.0}, {"date": "2026-06-30", "close": 23.25, "volume": 215411.0}, {"date": "2026-07-01", "close": 23.08, "volume": 162957.0}, {"date": "2026-07-02", "close": 23.26, "volume": 91507.0}, {"date": "2026-07-06", "close": 23.17, "volume": 143445.0}, {"date": "2026-07-07", "close": 23.39, "volume": 192362.0}, {"date": "2026-07-08", "close": 23.42, "volume": 137512.0}, {"date": "2026-07-09", "close": 23.08, "volume": 153842.0}, {"date": "2026-07-10", "close": 23.06, "volume": 107995.0}, {"date": "2026-07-13", "close": 23.48, "volume": 210428.0}, {"date": "2026-07-14", "close": 23.91, "volume": 201695.0}, {"date": "2026-07-15", "close": 24.22, "volume": 220334.0}, {"date": "2026-07-16", "close": 24.49, "volume": 193509.0}, {"date": "2026-07-17", "close": 24.48, "volume": 1106484.0}, {"date": "2026-07-20", "close": 23.98, "volume": 182551.0}, {"date": "2026-07-21", "close": 24.25, "volume": 142108.0}, {"date": "2026-07-22", "close": 24.42, "volume": 169532.0}, {"date": "2026-07-23", "close": 24.55, "volume": 211304.0}, {"date": "2026-07-24", "close": 24.54, "volume": 141447.0}, {"date": "2026-07-27", "close": 24.08, "volume": 146402.0}, {"date": "2026-07-28", "close": 23.53, "volume": 176409.0}, {"date": "2026-07-29", "close": 23.41, "volume": 243844.0}, {"date": "2026-07-30", "close": 23.82, "volume": 163235.0}, {"date": "2026-07-31", "close": 23.9, "volume": 94872.0}, {"date": "2026-08-03", "close": 23.51, "volume": 130560.0}, {"date": "2026-08-04", "close": 23.85, "volume": 118574.0}, {"date": "2026-08-05", "close": 23.96, "volume": 187042.0}, {"date": "2026-08-06", "close": 23.86, "volume": 71849.0}, {"date": "2026-08-07", "close": 24.21, "volume": 110580.0}], "refreshing": true}