{"ticker": "MEGI", "overview": {"cik": "1855066", "ticker": "MEGI", "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSR", "date": "2026-08-03", "title": "NYLI CBRE GLOBAL INFRASTRUCTURE MEGATRENDS TERM FUND", "accession": "0001193125-26-329750", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0002071691-26-016818", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "NYLI CBRE GLOBAL INFRASTRUCTURE MEGATRENDS TERM FUND", "accession": "0001193125-26-315183", "price_sensitive": false}, {"form": "5", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001033984-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003411", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002414", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0002071691-26-008848", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-17", "title": "PRIMARY DOCUMENT", "accession": "0001033984-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000814", "price_sensitive": false}, {"form": "40-17G", "date": "2026-02-06", "title": "NEW YORK LIFE INVESTMENTS FUNDS", "accession": "0001193125-26-040341", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-02", "title": "NYLI CBRE GLOBAL INFRASTRUCTURE MEGATRENDS TERM FUND", "accession": "0001193125-26-032793", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0002071691-26-000974", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000365", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007212", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007205", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000637", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000618", "price_sensitive": false}]}, "description": "NYLI CBRE Global Infrastructure Megatrends Term Fund trades as MEGI on the NYSE and is registered in the United States. Privy Trades holds 119 insider filings for the company, from October 2021 to April 2026. Across those, 9 insiders disclosed 86 open-market purchases totalling $13.96M against 25 sales totalling $14.68M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 86, "buy_sum": 13963237.7159, "sell_n": 25, "sell_sum": 14681222.879999999, "net": -717985.1640999988, "insiders": 9, "first_date": "2021-10-27", "last_date": "2026-04-15"}, "metrics": {"ticker": "MEGI", "has_prices": true, "as_of": "2026-08-07", "last": 15.21, "prev_close": 15.13, "change": 0.08000000000000007, "change_pct": 0.005287508261731663, "session_volume": 103493.0, "vwap_5": 15.183956228931587, "vwap_20": 15.279908379656144, "vwap_60": 15.204208065846172, "vwap_250": 14.598233012626896, "high_52w": 15.83, "low_52w": 13.5, "avg_volume_20": 123706.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001062993-26-005417", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "who": "Nylim CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLIM CBRE Global Infrastructure Megatrends Term Fund moves to a 4.92% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-005417-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "13DG-0001062993-26-004497", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLI CBRE Global Infrastructure Megatrends Term Fund moves to a 5.63% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-004497-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "13DG-0000895421-26-000265", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 6.2% passive stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000895421-26-000225", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 6.5% passive stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000225-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001062993-26-003411", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLI CBRE Global Infrastructure Megatrends Term Fund moves to a 6.66% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-003411-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188151}, {"id": "13DG-0001062993-26-002414", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLI CBRE Global Infrastructure Megatrends Term Fund moves to a 7.71% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-002414-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001033984-26-000007", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Hinds Howard", "who_key": "Howard Hinds", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 83303.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $83K into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398426000007/0001033984-26-000007-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "0001510281-26-000034", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 567914.0800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $568K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000034/0001510281-26-000034-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419991}, {"id": "0001510281-26-000028", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1525546.3199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $1.5M of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000028/0001510281-26-000028-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421431}, {"id": "0001510281-26-000023", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 419639.92000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $420K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000023/0001510281-26-000023-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424311}, {"id": "0001510281-26-000017", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1067596.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $1.1M of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000017/0001510281-26-000017-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001510281-26-000013", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1309814.7000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$1.3M sale: A 10% owner lightens up on MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000013/0001510281-26-000013-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431511}, {"id": "0001510281-26-000007", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 486070.19999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $486K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000007/0001510281-26-000007-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}, {"id": "0001510281-26-000002", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 172875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $173K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000002/0001510281-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441591}, {"id": "0001510281-25-000637", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1305987.5299999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1.3M of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000637/0001510281-25-000637-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448791}, {"id": "0001510281-25-000618", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 159216.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $159K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000618/0001510281-25-000618-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473271}, {"id": "0001510281-25-000615", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 11040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $11K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000615/0001510281-25-000615-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474711}, {"id": "0001510281-25-000611", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 361954.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $362K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000611/0001510281-25-000611-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479031}, {"id": "0001510281-25-000607", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 318521.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $319K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000607/0001510281-25-000607-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481911}, {"id": "0001510281-25-000603", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 520124.56999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $520K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000603/0001510281-25-000603-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484791}, {"id": "0001510281-25-000598", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 225670.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $226K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000598/0001510281-25-000598-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491991}, {"id": "0001510281-25-000589", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 178035.31999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $178K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000589/0001510281-25-000589-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500631}, {"id": "0001510281-25-000585", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 192574.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $193K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000585/0001510281-25-000585-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503511}, {"id": "0001510281-25-000576", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 448688.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $449K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000576/0001510281-25-000576-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510711}, {"id": "0001510281-25-000571", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 70968.45999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $71K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000571/0001510281-25-000571-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513591}, {"id": "0001510281-25-000566", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1115026.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $1.1M of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000566/0001510281-25-000566-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519351}, {"id": "0001510281-25-000560", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1108856.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1.1M of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000560/0001510281-25-000560-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522231}, {"id": "0001510281-25-000554", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 1522048.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $1.5M of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000554/0001510281-25-000554-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525111}, {"id": "0001510281-25-000548", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 978231.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $978K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000548/0001510281-25-000548-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529431}, {"id": "0001510281-25-000541", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 485738.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $486K of MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000541/0001510281-25-000541-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532311}], "recent_buys": [{"id": "0001033984-26-000007", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Hinds Howard", "who_key": "Howard Hinds", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 83303.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $83K into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398426000007/0001033984-26-000007-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "0002072162-25-000002", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3590.0, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MEGI is buying \u2014 $4K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000207216225000002/0002072162-25-000002-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660471}, {"id": "0001033984-25-000014", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3525.0, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398425000014/0001033984-25-000014-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690711}, {"id": "0001892539-25-000006", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3290.8225, "score": 17.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000006/0001892539-25-000006-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712311}, {"id": "0001892539-25-000004", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7329.5, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000004/0001892539-25-000004-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761271}, {"id": "0001510281-25-000264", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 101069.71, "score": 36.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000264/0001510281-25-000264-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794391}, {"id": "0001892539-25-000003", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5884.2, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000003/0001892539-25-000003-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797271}, {"id": "0001892539-25-000002", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5236.0, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000002/0001892539-25-000002-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827511}, {"id": "0001510281-25-000187", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 215558.00000000003, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MEGI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000187/0001510281-25-000187-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831831}, {"id": "0001510281-25-000152", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 834392.88, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MEGI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000152/0001510281-25-000152-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866391}, {"id": "0001892539-25-000001", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8010.624, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000001/0001892539-25-000001-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867831}, {"id": "0001510281-25-000144", "src": "INSIDERS", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term 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": 4736634.24, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000144/0001510281-25-000144-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867831}], "institutional": [{"id": "13DG-0001062993-26-005417", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "who": "Nylim CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLIM CBRE Global Infrastructure Megatrends Term Fund moves to a 4.92% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-005417-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "13DG-0001062993-26-004497", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLI CBRE Global Infrastructure Megatrends Term Fund moves to a 5.63% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-004497-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "13DG-0000895421-26-000265", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 6.2% passive stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000895421-26-000225", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 6.5% passive stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000225-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001062993-26-003411", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLI CBRE Global Infrastructure Megatrends Term Fund moves to a 6.66% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-003411-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188151}, {"id": "13DG-0001062993-26-002414", "src": "13DG", "ticker": "MEGI", "cik": "1855066", "company": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "company_raw": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "who_key": "NYLI CBRE Global Infrastructure Megatrends Term Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NYLI CBRE Global Infrastructure Megatrends Term Fund moves to a 7.71% activist stake in MEGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/0001062993-26-002414-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MEGI (NYLIM CBRE Global Infrastructure Megatrends Term Fund)", "new_value": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", "effective": "", "evidence": "we hold MEGI as NYLIM CBRE Global Infrastructure Megatrends Term Fund; the NYSE universe lists that code as NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.804874"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", "new_value": "NYLIM CBRE Global Infrastructure Megatrends Term Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855066", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855066", "applied": 1, "detected_at": "2026-10-26T02:16:30.421308"}]}, "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": 11863233.98, "sold": 14552138.379999999, "net": -2688904.3999999985, "trades": 48, "top_score": 57.6, "lean": "selling", "history": [{"action": "SELL", "amount": 567914.0800000001, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000034/0001510281-26-000034-index.htm"}, {"action": "SELL", "amount": 1525546.3199999998, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000028/0001510281-26-000028-index.htm"}, {"action": "SELL", "amount": 419639.92000000004, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000023/0001510281-26-000023-index.htm"}, {"action": "SELL", "amount": 1067596.15, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000017/0001510281-26-000017-index.htm"}, {"action": "SELL", "amount": 1309814.7000000002, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000013/0001510281-26-000013-index.htm"}, {"action": "SELL", "amount": 486070.19999999995, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000007/0001510281-26-000007-index.htm"}, {"action": "SELL", "amount": 172875.0, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000002/0001510281-26-000002-index.htm"}, {"action": "SELL", "amount": 1305987.5299999998, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000637/0001510281-25-000637-index.htm"}, {"action": "SELL", "amount": 159216.96, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000618/0001510281-25-000618-index.htm"}, {"action": "SELL", "amount": 11040.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000615/0001510281-25-000615-index.htm"}, {"action": "SELL", "amount": 361954.22, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000611/0001510281-25-000611-index.htm"}, {"action": "SELL", "amount": 318521.76, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000607/0001510281-25-000607-index.htm"}, {"action": "SELL", "amount": 520124.56999999995, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000603/0001510281-25-000603-index.htm"}, {"action": "SELL", "amount": 225670.23, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000598/0001510281-25-000598-index.htm"}, {"action": "SELL", "amount": 178035.31999999998, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000589/0001510281-25-000589-index.htm"}, {"action": "SELL", "amount": 192574.5, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000585/0001510281-25-000585-index.htm"}, {"action": "SELL", "amount": 448688.16000000003, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000576/0001510281-25-000576-index.htm"}, {"action": "SELL", "amount": 70968.45999999999, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000571/0001510281-25-000571-index.htm"}, {"action": "SELL", "amount": 1115026.72, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000566/0001510281-25-000566-index.htm"}, {"action": "SELL", "amount": 1108856.1, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000560/0001510281-25-000560-index.htm"}, {"action": "SELL", "amount": 1522048.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000554/0001510281-25-000554-index.htm"}, {"action": "SELL", "amount": 978231.32, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000548/0001510281-25-000548-index.htm"}, {"action": "SELL", "amount": 485738.16, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000541/0001510281-25-000541-index.htm"}, {"action": "BUY", "amount": 101069.71, "date": "2025-04-30", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000264/0001510281-25-000264-index.htm"}, {"action": "BUY", "amount": 215558.00000000003, "date": "2025-04-04", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028125000187/0001510281-25-000187-index.htm"}], "latest": {"action": "SELL", "amount": 567914.0800000001, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000151028126000034/0001510281-26-000034-index.htm"}}, {"who": "Richard H. Nolan Jr", "who_key": "Nolan Richard H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2021-10-27", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000156761921018984/0001567619-21-018984-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2021-10-27", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000156761921018984/0001567619-21-018984-index.htm"}}, {"who": "Jeremy Anagnos", "who_key": "Anagnos Jeremy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 450683.9499, "sold": 118920.0, "net": 331763.9499, "trades": 37, "top_score": 39.5, "lean": "buying", "history": [{"action": "SELL", "amount": 118920.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398425000018/0001033984-25-000018-index.htm"}, {"action": "BUY", "amount": 3590.0, "date": "2025-08-01", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000207216225000002/0002072162-25-000002-index.htm"}, {"action": "BUY", "amount": 3525.0, "date": "2025-07-11", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398425000014/0001033984-25-000014-index.htm"}, {"action": "BUY", "amount": 3290.8225, "date": "2025-06-26", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000006/0001892539-25-000006-index.htm"}, {"action": "BUY", "amount": 7329.5, "date": "2025-05-23", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000004/0001892539-25-000004-index.htm"}, {"action": "BUY", "amount": 5884.2, "date": "2025-04-28", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000003/0001892539-25-000003-index.htm"}, {"action": "BUY", "amount": 5236.0, "date": "2025-04-07", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000002/0001892539-25-000002-index.htm"}, {"action": "BUY", "amount": 8010.624, "date": "2025-03-10", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253925000001/0001892539-25-000001-index.htm"}, {"action": "BUY", "amount": 2656.0, "date": "2024-12-11", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253924000007/0001892539-24-000007-index.htm"}, {"action": "BUY", "amount": 2940.0, "date": "2024-09-27", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253924000006/0001892539-24-000006-index.htm"}, {"action": "BUY", "amount": 6688.3, "date": "2024-08-13", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253924000005/0001892539-24-000005-index.htm"}, {"action": "BUY", "amount": 3868.5, "date": "2024-05-31", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253924000003/0001892539-24-000003-index.htm"}, {"action": "BUY", "amount": 9985.521, "date": "2024-03-05", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253924000002/0001892539-24-000002-index.htm"}, {"action": "BUY", "amount": 9746.730000000001, "date": "2023-10-05", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000009/0001892539-23-000009-index.htm"}, {"action": "BUY", "amount": 2662.36, "date": "2023-08-31", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000008/0001892539-23-000008-index.htm"}, {"action": "BUY", "amount": 2363.18, "date": "2023-08-04", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000007/0001892539-23-000007-index.htm"}, {"action": "BUY", "amount": 12255.3, "date": "2023-05-23", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000006/0001892539-23-000006-index.htm"}, {"action": "BUY", "amount": 5804.0, "date": "2023-04-06", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000005/0001892539-23-000005-index.htm"}, {"action": "BUY", "amount": 5512.0, "date": "2023-03-23", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000004/0001892539-23-000004-index.htm"}, {"action": "BUY", "amount": 4071.0, "date": "2023-03-16", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000003/0001892539-23-000003-index.htm"}, {"action": "BUY", "amount": 5011.2, "date": "2023-03-10", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000002/0001892539-23-000002-index.htm"}, {"action": "BUY", "amount": 3681.028, "date": "2023-02-24", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253923000001/0001892539-23-000001-index.htm"}, {"action": "BUY", "amount": 2500.75, "date": "2022-12-14", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253922000013/0001892539-22-000013-index.htm"}, {"action": "BUY", "amount": 2828.0, "date": "2022-11-28", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253922000012/0001892539-22-000012-index.htm"}, {"action": "BUY", "amount": 6440.0, "date": "2022-10-28", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189253922000011/0001892539-22-000011-index.htm"}], "latest": {"action": "SELL", "amount": 118920.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398425000018/0001033984-25-000018-index.htm"}}, {"who": "Jacques P. Perold", "who_key": "Perold Jacques P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 280477.66000000003, "sold": 0, "net": 280477.66000000003, "trades": 4, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27090.0, "date": "2024-01-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000164883724000004/0001648837-24-000004-index.htm"}, {"action": "BUY", "amount": 76693.83, "date": "2024-01-09", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000164883724000001/0001648837-24-000001-index.htm"}, {"action": "BUY", "amount": 76693.83, "date": "2024-01-09", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000164883724000003/0001648837-24-000003-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2021-10-27", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000156761921018982/0001567619-21-018982-index.htm"}], "latest": {"action": "BUY", "amount": 27090.0, "date": "2024-01-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000164883724000004/0001648837-24-000004-index.htm"}}, {"who": "Joseph P. Smith", "who_key": "SMITH JOSEPH P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 197139.366, "sold": 0, "net": 197139.366, "trades": 11, "top_score": 34.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9993.06, "date": "2023-10-20", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459523000008/0001264595-23-000008-index.htm"}, {"action": "BUY", "amount": 9996.09, "date": "2023-03-28", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459523000003/0001264595-23-000003-index.htm"}, {"action": "BUY", "amount": 10015.59, "date": "2022-09-29", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000020/0001264595-22-000020-index.htm"}, {"action": "BUY", "amount": 5024.0, "date": "2022-06-30", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000014/0001264595-22-000014-index.htm"}, {"action": "BUY", "amount": 4987.78, "date": "2022-06-27", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000010/0001264595-22-000010-index.htm"}, {"action": "BUY", "amount": 5009.88, "date": "2022-06-22", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000009/0001264595-22-000009-index.htm"}, {"action": "BUY", "amount": 5031.456, "date": "2022-06-16", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000007/0001264595-22-000007-index.htm"}, {"action": "BUY", "amount": 10010.560000000001, "date": "2022-05-06", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000005/0001264595-22-000005-index.htm"}, {"action": "BUY", "amount": 10028.75, "date": "2022-03-15", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459522000001/0001264595-22-000001-index.htm"}, {"action": "BUY", "amount": 24991.2, "date": "2021-12-20", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459521000009/0001264595-21-000009-index.htm"}, {"action": "BUY", "amount": 102051.00000000001, "date": "2021-10-27", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459521000008/0001264595-21-000008-index.htm"}], "latest": {"action": "BUY", "amount": 9993.06, "date": "2023-10-20", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000126459523000008/0001264595-23-000008-index.htm"}}, {"who": "Hinds Howard", "who_key": "Howard Hinds", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 104423.0, "sold": 0, "net": 104423.0, "trades": 2, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 83303.0, "date": "2026-04-15", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398426000007/0001033984-26-000007-index.htm"}, {"action": "BUY", "amount": 21120.0, "date": "2021-12-14", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189256821000001/0001892568-21-000001-index.htm"}], "latest": {"action": "BUY", "amount": 83303.0, "date": "2026-04-15", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000103398426000007/0001033984-26-000007-index.htm"}}, {"who": "Richard S. Trutanic", "who_key": "Trutanic Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32092.95, "sold": 10164.5, "net": 21928.45, "trades": 4, "top_score": 34.5, "lean": "buying", "history": [{"action": "SELL", "amount": 10164.5, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000154799025000003/0001547990-25-000003-index.htm"}, {"action": "BUY", "amount": 3757.95, "date": "2022-10-14", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000156761922018520/0001567619-22-018520-index.htm"}, {"action": "BUY", "amount": 8985.0, "date": "2022-04-27", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000185506622000003/0001855066-22-000003-index.htm"}, {"action": "BUY", "amount": 19350.0, "date": "2022-01-05", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000185506622000001/0001855066-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 10164.5, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000154799025000003/0001547990-25-000003-index.htm"}}, {"who": "Daniel Ryan Foley", "who_key": "Foley Daniel Ryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 30696.81, "sold": 0, "net": 30696.81, "trades": 3, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17966.5, "date": "2022-04-28", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189270722000001/0001892707-22-000001-index.htm"}, {"action": "BUY", "amount": 2727.8100000000004, "date": "2021-12-16", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189270721000001/0001892707-21-000001-index.htm"}, {"action": "BUY", "amount": 10002.5, "date": "2021-10-28", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189272121000006/0001892721-21-000006-index.htm"}], "latest": {"action": "BUY", "amount": 17966.5, "date": "2022-04-28", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1855066/000189270722000001/0001892707-22-000001-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSR", "date": "2026-08-03", "title": "NYLI CBRE GLOBAL INFRASTRUCTURE MEGATRENDS TERM FUND", "accession": "0001193125-26-329750", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0002071691-26-016818", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "NYLI CBRE GLOBAL INFRASTRUCTURE MEGATRENDS TERM FUND", "accession": "0001193125-26-315183", "price_sensitive": false}, {"form": "5", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001033984-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003411", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002414", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0002071691-26-008848", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-17", "title": "PRIMARY DOCUMENT", "accession": "0001033984-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000814", "price_sensitive": false}, {"form": "40-17G", "date": "2026-02-06", "title": "NEW YORK LIFE INVESTMENTS FUNDS", "accession": "0001193125-26-040341", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-02", "title": "NYLI CBRE GLOBAL INFRASTRUCTURE MEGATRENDS TERM FUND", "accession": "0001193125-26-032793", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0002071691-26-000974", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000365", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007212", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007205", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000637", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000618", "price_sensitive": false}], "performance": {"ticker": "MEGI", "has_prices": true, "summary": {"n": 86, "avg": 0.06461806931011622, "win_rate": 0.6744186046511628, "best": 0.4148837209302326, "worst": -0.23949999999999996, "as_of": "2026-08-07"}, "buys": [{"who": "Howard Hinds", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 83303.0, "date": "2026-04-15", "score": 48.1, "ref_price": 15.14, "return": 0.00462351387054163}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3590.0, "date": "2025-08-01", "score": 18.1, "ref_price": 14.35, "return": 0.05993031358885026}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3525.0, "date": "2025-07-11", "score": 18.0, "ref_price": 14.1, "return": 0.07872340425531923}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3290.8225, "date": "2025-06-26", "score": 17.7, "ref_price": 14.09, "return": 0.07948899929027686}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7329.5, "date": "2025-05-23", "score": 21.3, "ref_price": 13.76, "return": 0.10537790697674426}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101069.71, "date": "2025-04-30", "score": 36.6, "ref_price": 13.35, "return": 0.13932584269662932}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5884.2, "date": "2025-04-28", "score": 20.3, "ref_price": 13.1, "return": 0.16106870229007644}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5236.0, "date": "2025-04-07", "score": 19.8, "ref_price": 11.91, "return": 0.27707808564231745}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 215558.00000000003, "date": "2025-04-04", "score": 40.6, "ref_price": 12.66, "return": 0.20142180094786735}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 834392.88, "date": "2025-03-11", "score": 47.7, "ref_price": 12.72, "return": 0.1957547169811321}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8010.624, "date": "2025-03-10", "score": 21.8, "ref_price": 12.48, "return": 0.21875000000000003}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4736634.24, "date": "2025-03-10", "score": 57.6, "ref_price": 12.48, "return": 0.21875000000000003}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62437.51, "date": "2025-03-06", "score": 34.1, "ref_price": 12.49, "return": 0.21777421937550046}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 110380.08, "date": "2025-01-02", "score": 37.1, "ref_price": 12.62, "return": 0.20522979397781313}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 553924.48, "date": "2024-12-31", "score": 45.6, "ref_price": 12.17, "return": 0.2497945768282663}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2656.0, "date": "2024-12-11", "score": 16.9, "ref_price": 13.28, "return": 0.14533132530120493}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2940.0, "date": "2024-09-27", "score": 17.3, "ref_price": 14.71, "return": 0.03399048266485384}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6688.3, "date": "2024-08-13", "score": 20.9, "ref_price": 13.35, "return": 0.13932584269662932}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 235781.29, "date": "2024-06-21", "score": 41.0, "ref_price": 12.46, "return": 0.22070626003210272}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87360.0, "date": "2024-06-04", "score": 35.9, "ref_price": 13.142, "return": 0.15735808857099387}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3146.0, "date": "2024-06-03", "score": 19.9, "ref_price": 12.99, "return": 0.17090069284064668}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3868.5, "date": "2024-05-31", "score": 18.4, "ref_price": 13.02, "return": 0.16820276497695863}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 604303.54, "date": "2024-05-30", "score": 46.0, "ref_price": 12.84, "return": 0.18457943925233652}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 336507.72, "date": "2024-05-23", "score": 42.9, "ref_price": 12.79, "return": 0.18921032056293993}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44050.4, "date": "2024-05-17", "score": 32.4, "ref_price": 13.46, "return": 0.13001485884101038}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20177.04, "date": "2024-05-15", "score": 28.4, "ref_price": 13.39, "return": 0.1359223300970874}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123144.84, "date": "2024-05-03", "score": 37.7, "ref_price": 12.65, "return": 0.2023715415019763}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158736.42, "date": "2024-05-02", "score": 39.0, "ref_price": 12.4, "return": 0.2266129032258065}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 858964.8599999999, "date": "2024-04-25", "score": 47.8, "ref_price": 12.11, "return": 0.25598678777869543}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 301300.56, "date": "2024-04-23", "score": 42.3, "ref_price": 11.98, "return": 0.26961602671118534}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 272371.2, "date": "2024-03-19", "score": 41.8, "ref_price": 12.3, "return": 0.23658536585365852}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9985.521, "date": "2024-03-05", "score": 23.0, "ref_price": 12.44, "return": 0.22266881028938917}, {"who": "Perold Jacques P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27090.0, "date": "2024-01-10", "score": 37.6, "ref_price": 13.57, "return": 0.12085482682387624}, {"who": "Perold Jacques P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76693.83, "date": "2024-01-09", "score": 52.7, "ref_price": 13.49, "return": 0.12750185322461086}, {"who": "Perold Jacques P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76693.83, "date": "2024-01-09", "score": 45.8, "ref_price": 13.49, "return": 0.12750185322461086}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 207587.13, "date": "2024-01-09", "score": 40.4, "ref_price": 13.49, "return": 0.12750185322461086}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 156275.12, "date": "2024-01-04", "score": 38.9, "ref_price": 13.25, "return": 0.14792452830188685}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 709661.28, "date": "2024-01-03", "score": 46.8, "ref_price": 13.09, "return": 0.16195569136745616}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46747.92, "date": "2023-12-15", "score": 32.7, "ref_price": 12.96, "return": 0.1736111111111111}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 907934.76, "date": "2023-12-14", "score": 48.1, "ref_price": 13.2, "return": 0.1522727272727274}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 174787.0, "date": "2023-12-12", "score": 39.5, "ref_price": 12.71, "return": 0.1966955153422502}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9993.06, "date": "2023-10-20", "score": 23.8, "ref_price": 10.75, "return": 0.4148837209302326}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9746.730000000001, "date": "2023-10-05", "score": 23.0, "ref_price": 10.81, "return": 0.40703052728954675}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2662.36, "date": "2023-08-31", "score": 16.9, "ref_price": 13.14, "return": 0.15753424657534248}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2363.18, "date": "2023-08-04", "score": 16.4, "ref_price": 13.5, "return": 0.12666666666666673}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12255.3, "date": "2023-05-23", "score": 24.1, "ref_price": 13.8, "return": 0.10217391304347827}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5804.0, "date": "2023-04-06", "score": 20.3, "ref_price": 14.65, "return": 0.03822525597269628}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9996.09, "date": "2023-03-28", "score": 23.6, "ref_price": 13.47, "return": 0.1291759465478842}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5512.0, "date": "2023-03-23", "score": 20.1, "ref_price": 13.58, "return": 0.12002945508100153}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4071.0, "date": "2023-03-16", "score": 18.7, "ref_price": 13.65, "return": 0.11428571428571432}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5011.2, "date": "2023-03-10", "score": 19.6, "ref_price": 13.6, "return": 0.11838235294117656}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3681.028, "date": "2023-02-24", "score": 18.2, "ref_price": 14.2, "return": 0.0711267605633804}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2500.75, "date": "2022-12-14", "score": 16.7, "ref_price": 14.32, "return": 0.062150837988826854}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2828.0, "date": "2022-11-28", "score": 17.2, "ref_price": 14.16, "return": 0.07415254237288141}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6440.0, "date": "2022-10-28", "score": 20.9, "ref_price": 12.955, "return": 0.1740640679274412}, {"who": "Trutanic Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3757.95, "date": "2022-10-14", "score": 26.3, "ref_price": 11.88, "return": 0.2803030303030303}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10015.59, "date": "2022-09-29", "score": 23.8, "ref_price": 12.53, "return": 0.21388667198723077}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9977.5, "date": "2022-09-02", "score": 23.0, "ref_price": 15.39, "return": -0.011695906432748518}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6476.4, "date": "2022-07-26", "score": 20.9, "ref_price": 15.5, "return": -0.018709677419354784}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5024.0, "date": "2022-06-30", "score": 19.9, "ref_price": 15.89, "return": -0.042794210195091234}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7765.9400000000005, "date": "2022-06-27", "score": 21.8, "ref_price": 15.5, "return": -0.018709677419354784}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4987.78, "date": "2022-06-27", "score": 19.9, "ref_price": 15.5, "return": -0.018709677419354784}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5009.88, "date": "2022-06-22", "score": 20.0, "ref_price": 15.09, "return": 0.00795228628230623}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5031.456, "date": "2022-06-16", "score": 20.0, "ref_price": 15.54, "return": -0.021235521235521127}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16900.0, "date": "2022-06-13", "score": 26.0, "ref_price": 16.75, "return": -0.09194029850746263}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16370.000000000002, "date": "2022-05-12", "score": 25.9, "ref_price": 16.53, "return": -0.07985480943738658}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10010.560000000001, "date": "2022-05-06", "score": 23.7, "ref_price": 17.48, "return": -0.12986270022883292}, {"who": "Foley Daniel Ryan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17966.5, "date": "2022-04-28", "score": 40.3, "ref_price": 18.05, "return": -0.15734072022160664}, {"who": "Trutanic Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8985.0, "date": "2022-04-27", "score": 34.5, "ref_price": 17.83, "return": -0.1469433538979247}, {"who": "Lehneis Kirk C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 4490.0, "date": "2022-04-27", "score": 28.9, "ref_price": 17.83, "return": -0.1469433538979247}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18380.0, "date": "2022-04-20", "score": 26.6, "ref_price": 18.32, "return": -0.16975982532751088}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 46851.25, "date": "2022-04-08", "score": 33.5, "ref_price": 18.84, "return": -0.19267515923566875}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49637.5, "date": "2022-03-21", "score": 35.4, "ref_price": 17.84, "return": -0.14742152466367708}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10028.75, "date": "2022-03-15", "score": 23.8, "ref_price": 17.605, "return": -0.13604089747230896}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50006.32, "date": "2022-02-24", "score": 38.1, "ref_price": 17.84, "return": -0.14742152466367708}, {"who": "Trutanic Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19350.0, "date": "2022-01-05", "score": 30.7, "ref_price": 19.3, "return": -0.21191709844559584}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 41597.600000000006, "date": "2021-12-30", "score": 39.5, "ref_price": 19.02, "return": -0.20031545741324916}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8885.9244, "date": "2021-12-23", "score": 24.5, "ref_price": 18.94, "return": -0.1969376979936642}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24991.2, "date": "2021-12-20", "score": 31.2, "ref_price": 17.55, "return": -0.13333333333333333}, {"who": "Anagnos Jeremy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51955.5, "date": "2021-12-16", "score": 30.7, "ref_price": 18.01, "return": -0.15546918378678515}, {"who": "Foley Daniel Ryan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2727.8100000000004, "date": "2021-12-16", "score": 21.4, "ref_price": 18.01, "return": -0.15546918378678515}, {"who": "Howard Hinds", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21120.0, "date": "2021-12-14", "score": 26.1, "ref_price": 19.1, "return": -0.2036649214659686}, {"who": "Foley Daniel Ryan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10002.5, "date": "2021-10-28", "score": 22.5, "ref_price": 20.0, "return": -0.23949999999999996}, {"who": "SMITH JOSEPH P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 102051.00000000001, "date": "2021-10-27", "score": 34.2, "ref_price": 20.0, "return": -0.23949999999999996}, {"who": "Nolan Richard H Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2021-10-27", "score": 51.0, "ref_price": 20.0, "return": -0.23949999999999996}, {"who": "Perold Jacques P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2021-10-27", "score": 39.1, "ref_price": 20.0, "return": -0.23949999999999996}]}, "price_series": [{"date": "2021-10-27", "close": 20.0, "volume": 5438245.0}, {"date": "2021-10-28", "close": 20.0, "volume": 689246.0}, {"date": "2021-10-29", "close": 20.01, "volume": 694499.0}, {"date": "2021-11-01", "close": 20.05, "volume": 278606.0}, {"date": "2021-11-02", "close": 20.04, "volume": 125671.0}, {"date": "2021-11-03", "close": 20.03, "volume": 275401.0}, {"date": "2021-11-04", "close": 20.0, "volume": 251752.0}, {"date": "2021-11-05", "close": 20.02, "volume": 47479.0}, {"date": "2021-11-08", "close": 20.01, "volume": 87548.0}, {"date": "2021-11-09", "close": 20.04, "volume": 53944.0}, {"date": "2021-11-10", "close": 20.01, "volume": 56724.0}, {"date": "2021-11-11", "close": 20.04, "volume": 48190.0}, {"date": "2021-11-12", "close": 20.02, "volume": 52507.0}, {"date": "2021-11-15", "close": 20.05, "volume": 44976.0}, {"date": "2021-11-16", "close": 20.04, "volume": 63563.0}, {"date": "2021-11-17", "close": 20.08, "volume": 55614.0}, {"date": "2021-11-18", "close": 20.08, "volume": 23703.0}, {"date": "2021-11-19", "close": 20.23, "volume": 61521.0}, {"date": "2021-11-22", "close": 20.28, "volume": 66178.0}, {"date": "2021-11-23", "close": 20.3398, "volume": 42574.0}, {"date": "2021-11-24", "close": 20.18, "volume": 43401.0}, {"date": "2021-11-26", "close": 20.24, "volume": 68918.0}, {"date": "2021-11-29", "close": 20.24, "volume": 24817.0}, {"date": "2021-11-30", "close": 20.02, "volume": 107183.0}, {"date": "2021-12-01", "close": 20.01, "volume": 87233.0}, {"date": "2021-12-02", "close": 20.06, "volume": 86167.0}, {"date": "2021-12-03", "close": 20.02, "volume": 73885.0}, {"date": "2021-12-06", "close": 20.01, "volume": 82679.0}, {"date": "2021-12-07", "close": 20.0, "volume": 63424.0}, {"date": "2021-12-08", "close": 20.0, "volume": 136411.0}, {"date": "2021-12-09", "close": 20.0, "volume": 121700.0}, {"date": "2021-12-10", "close": 20.1, "volume": 46638.0}, {"date": "2021-12-13", "close": 19.79, "volume": 55447.0}, {"date": "2021-12-14", "close": 19.1, "volume": 78969.0}, {"date": "2021-12-15", "close": 18.37, "volume": 104704.0}, {"date": "2021-12-16", "close": 18.01, "volume": 282121.0}, {"date": "2021-12-17", "close": 18.09, "volume": 419110.0}, {"date": "2021-12-20", "close": 17.55, "volume": 400805.0}, {"date": "2021-12-21", "close": 18.42, "volume": 214232.0}, {"date": "2021-12-22", "close": 18.48, "volume": 298215.0}, {"date": "2021-12-23", "close": 18.94, "volume": 280955.0}, {"date": "2021-12-27", "close": 19.0, "volume": 263020.0}, {"date": "2021-12-28", "close": 19.14, "volume": 218981.0}, {"date": "2021-12-29", "close": 19.08, "volume": 173532.0}, {"date": "2021-12-30", "close": 19.02, "volume": 236331.0}, {"date": "2021-12-31", "close": 19.3, "volume": 322554.0}, {"date": "2022-01-03", "close": 19.49, "volume": 56000.0}, {"date": "2022-01-04", "close": 19.68, "volume": 68419.0}, {"date": "2022-01-05", "close": 19.3, "volume": 52398.0}, {"date": "2022-01-06", "close": 19.69, "volume": 73319.0}, {"date": "2022-01-07", "close": 19.695, "volume": 63410.0}, {"date": "2022-01-10", "close": 19.46, "volume": 69633.0}, {"date": "2022-01-11", "close": 19.8, "volume": 38429.0}, {"date": "2022-01-12", "close": 20.19, "volume": 100244.0}, {"date": "2022-01-13", "close": 19.85, "volume": 57202.0}, {"date": "2022-01-14", "close": 20.24, "volume": 252940.0}, {"date": "2022-01-18", "close": 19.93, "volume": 230231.0}, {"date": "2022-01-19", "close": 20.01, "volume": 152544.0}, {"date": "2022-01-20", "close": 19.84, "volume": 174318.0}, {"date": "2022-01-21", "close": 19.59, "volume": 872644.0}, {"date": "2022-01-24", "close": 19.64, "volume": 118246.0}, {"date": "2022-01-25", "close": 19.15, "volume": 104308.0}, {"date": "2022-01-26", "close": 19.5, "volume": 126664.0}, {"date": "2022-01-27", "close": 19.86, "volume": 56813.0}, {"date": "2022-01-28", "close": 19.75, "volume": 76467.0}, {"date": "2022-01-31", "close": 19.96, "volume": 98221.0}, {"date": "2022-02-01", "close": 20.0, "volume": 208395.0}, {"date": "2022-02-02", "close": 20.0, "volume": 121645.0}, {"date": "2022-02-03", "close": 19.65, "volume": 79744.0}, {"date": "2022-02-04", "close": 19.61, "volume": 61179.0}, {"date": "2022-02-07", "close": 19.46, "volume": 72238.0}, {"date": "2022-02-08", "close": 19.62, "volume": 57152.0}, {"date": "2022-02-09", "close": 19.96, "volume": 59021.0}, {"date": "2022-02-10", "close": 19.67, "volume": 51353.0}, {"date": "2022-02-11", "close": 19.68, "volume": 46444.0}, {"date": "2022-02-14", "close": 19.14, "volume": 46455.0}, {"date": "2022-02-15", "close": 19.11, "volume": 51620.0}, {"date": "2022-02-16", "close": 18.97, "volume": 55489.0}, {"date": "2022-02-17", "close": 18.75, "volume": 83458.0}, {"date": "2022-02-18", "close": 18.66, "volume": 64894.0}, {"date": "2022-02-22", "close": 18.48, "volume": 105541.0}, {"date": "2022-02-23", "close": 18.18, "volume": 60407.0}, {"date": "2022-02-24", "close": 17.84, "volume": 176956.0}, {"date": "2022-02-25", "close": 18.04, "volume": 153328.0}, {"date": "2022-02-28", "close": 18.2, "volume": 110121.0}, {"date": "2022-03-01", "close": 18.11, "volume": 75710.0}, {"date": "2022-03-02", "close": 18.84, "volume": 96565.0}, {"date": "2022-03-03", "close": 18.77, "volume": 57613.0}, {"date": "2022-03-04", "close": 18.68, "volume": 100125.0}, {"date": "2022-03-07", "close": 17.98, "volume": 75604.0}, {"date": "2022-03-08", "close": 18.07, "volume": 63929.0}, {"date": "2022-03-09", "close": 18.33, "volume": 60612.0}, {"date": "2022-03-10", "close": 18.08, "volume": 57741.0}, {"date": "2022-03-11", "close": 18.07, "volume": 32662.0}, {"date": "2022-03-14", "close": 17.66, "volume": 102156.0}, {"date": "2022-03-15", "close": 17.605, "volume": 85918.0}, {"date": "2022-03-16", "close": 17.56, "volume": 122191.0}, {"date": "2022-03-17", "close": 17.95, "volume": 53278.0}, {"date": "2022-03-18", "close": 18.06, "volume": 16824.0}, {"date": "2022-03-21", "close": 17.84, "volume": 135159.0}, {"date": "2022-03-22", "close": 18.06, "volume": 69639.0}, {"date": "2022-03-23", "close": 17.97, "volume": 43167.0}, {"date": "2022-03-24", "close": 18.08, "volume": 172560.0}, {"date": "2022-03-25", "close": 17.94, "volume": 67122.0}, {"date": "2022-03-28", "close": 17.87, "volume": 126817.0}, {"date": "2022-03-29", "close": 18.33, "volume": 134444.0}, {"date": "2022-03-30", "close": 18.72, "volume": 103202.0}, {"date": "2022-03-31", "close": 18.96, "volume": 206752.0}, {"date": "2022-04-01", "close": 19.0, "volume": 96825.0}, {"date": "2022-04-04", "close": 18.76, "volume": 102141.0}, {"date": "2022-04-05", "close": 18.48, "volume": 109545.0}, {"date": "2022-04-06", "close": 18.68, "volume": 100106.0}, {"date": "2022-04-07", "close": 18.79, "volume": 73617.0}, {"date": "2022-04-08", "close": 18.84, "volume": 65115.0}, {"date": "2022-04-11", "close": 18.9, "volume": 130096.0}, {"date": "2022-04-12", "close": 18.95, "volume": 169388.0}, {"date": "2022-04-13", "close": 18.76, "volume": 77940.0}, {"date": "2022-04-14", "close": 18.76, "volume": 64925.0}, {"date": "2022-04-18", "close": 18.65, "volume": 127160.0}, {"date": "2022-04-19", "close": 18.39, "volume": 80281.0}, {"date": "2022-04-20", "close": 18.32, "volume": 199702.0}, {"date": "2022-04-21", "close": 18.63, "volume": 139050.0}, {"date": "2022-04-22", "close": 18.52, "volume": 74387.0}, {"date": "2022-04-25", "close": 18.35, "volume": 120603.0}, {"date": "2022-04-26", "close": 17.87, "volume": 196931.0}, {"date": "2022-04-27", "close": 17.83, "volume": 121179.0}, {"date": "2022-04-28", "close": 18.05, "volume": 136248.0}, {"date": "2022-04-29", "close": 17.8, "volume": 206420.0}, {"date": "2022-05-02", "close": 17.83, "volume": 158633.0}, {"date": "2022-05-03", "close": 17.75, "volume": 67995.0}, {"date": "2022-05-04", "close": 17.82, "volume": 156479.0}, {"date": "2022-05-05", "close": 17.56, "volume": 101548.0}, {"date": "2022-05-06", "close": 17.48, "volume": 123701.0}, {"date": "2022-05-09", "close": 17.17, "volume": 189460.0}, {"date": "2022-05-10", "close": 16.8, "volume": 168894.0}, {"date": "2022-05-11", "close": 16.57, "volume": 136963.0}, {"date": "2022-05-12", "close": 16.53, "volume": 163508.0}, {"date": "2022-05-13", "close": 16.645, "volume": 114086.0}, {"date": "2022-05-16", "close": 17.03, "volume": 101600.0}, {"date": "2022-05-17", "close": 17.18, "volume": 207386.0}, {"date": "2022-05-18", "close": 17.0, "volume": 131294.0}, {"date": "2022-05-19", "close": 16.99, "volume": 153710.0}, {"date": "2022-05-20", "close": 17.26, "volume": 232477.0}, {"date": "2022-05-23", "close": 17.3, "volume": 126934.0}, {"date": "2022-05-24", "close": 17.54, "volume": 133167.0}, {"date": "2022-05-25", "close": 18.0, "volume": 166582.0}, {"date": "2022-05-26", "close": 18.39, "volume": 211427.0}, {"date": "2022-05-27", "close": 18.75, "volume": 126569.0}, {"date": "2022-05-31", "close": 18.65, "volume": 64247.0}, {"date": "2022-06-01", "close": 18.77, "volume": 93706.0}, {"date": "2022-06-02", "close": 18.82, "volume": 184016.0}, {"date": "2022-06-03", "close": 18.66, "volume": 63034.0}, {"date": "2022-06-06", "close": 18.41, "volume": 88762.0}, {"date": "2022-06-07", "close": 18.46, "volume": 90068.0}, {"date": "2022-06-08", "close": 18.27, "volume": 69547.0}, {"date": "2022-06-09", "close": 17.94, "volume": 52014.0}, {"date": "2022-06-10", "close": 17.82, "volume": 77141.0}, {"date": "2022-06-13", "close": 16.75, "volume": 130073.0}, {"date": "2022-06-14", "close": 16.28, "volume": 121268.0}, {"date": "2022-06-15", "close": 16.19, "volume": 324400.0}, {"date": "2022-06-16", "close": 15.54, "volume": 158740.0}, {"date": "2022-06-17", "close": 15.41, "volume": 170492.0}, {"date": "2022-06-21", "close": 15.42, "volume": 155281.0}, {"date": "2022-06-22", "close": 15.09, "volume": 395967.0}, {"date": "2022-06-23", "close": 15.2, "volume": 193349.0}, {"date": "2022-06-24", "close": 15.61, "volume": 248270.0}, {"date": "2022-06-27", "close": 15.5, "volume": 166278.0}, {"date": "2022-06-28", "close": 15.84, "volume": 467484.0}, {"date": "2022-06-29", "close": 15.89, "volume": 249866.0}, {"date": "2022-06-30", "close": 15.89, "volume": 408128.0}, {"date": "2022-07-01", "close": 16.22, "volume": 157179.0}, {"date": "2022-07-05", "close": 16.32, "volume": 227420.0}, {"date": "2022-07-06", "close": 15.85, "volume": 179770.0}, {"date": "2022-07-07", "close": 16.03, "volume": 86825.0}, {"date": "2022-07-08", "close": 16.47, "volume": 190978.0}, {"date": "2022-07-11", "close": 15.94, "volume": 141314.0}, {"date": "2022-07-12", "close": 15.44, "volume": 145975.0}, {"date": "2022-07-13", "close": 15.42, "volume": 90749.0}, {"date": "2022-07-14", "close": 15.15, "volume": 175913.0}, {"date": "2022-07-15", "close": 15.33, "volume": 178564.0}, {"date": "2022-07-18", "close": 15.26, "volume": 151226.0}, {"date": "2022-07-19", "close": 15.55, "volume": 79340.0}, {"date": "2022-07-20", "close": 15.44, "volume": 149125.0}, {"date": "2022-07-21", "close": 15.84, "volume": 155533.0}, {"date": "2022-07-22", "close": 16.03, "volume": 159001.0}, {"date": "2022-07-25", "close": 15.75, "volume": 85621.0}, {"date": "2022-07-26", "close": 15.5, "volume": 196749.0}, {"date": "2022-07-27", "close": 15.8, "volume": 83249.0}, {"date": "2022-07-28", "close": 16.26, "volume": 125146.0}, {"date": "2022-07-29", "close": 16.36, "volume": 157986.0}, {"date": "2022-08-01", "close": 16.41, "volume": 173676.0}, {"date": "2022-08-02", "close": 16.52, "volume": 250081.0}, {"date": "2022-08-03", "close": 16.37, "volume": 206147.0}, {"date": "2022-08-04", "close": 16.8, "volume": 312046.0}, {"date": "2022-08-05", "close": 17.0, "volume": 157818.0}, {"date": "2022-08-08", "close": 16.85, "volume": 166125.0}, {"date": "2022-08-09", "close": 16.82, "volume": 115417.0}, {"date": "2022-08-10", "close": 16.86, "volume": 126051.0}, {"date": "2022-08-11", "close": 16.95, "volume": 80302.0}, {"date": "2022-08-12", "close": 17.07, "volume": 47208.0}, {"date": "2022-08-15", "close": 17.09, "volume": 124969.0}, {"date": "2022-08-16", "close": 17.67, "volume": 199237.0}, {"date": "2022-08-17", "close": 17.36, "volume": 90397.0}, {"date": "2022-08-18", "close": 17.14, "volume": 53994.0}, {"date": "2022-08-19", "close": 16.8, "volume": 114625.0}, {"date": "2022-08-22", "close": 16.42, "volume": 59996.0}, {"date": "2022-08-23", "close": 16.34, "volume": 111893.0}, {"date": "2022-08-24", "close": 16.34, "volume": 105613.0}, {"date": "2022-08-25", "close": 16.45, "volume": 160686.0}, {"date": "2022-08-26", "close": 16.34, "volume": 105467.0}, {"date": "2022-08-29", "close": 16.05, "volume": 111371.0}, {"date": "2022-08-30", "close": 15.66, "volume": 191363.0}, {"date": "2022-08-31", "close": 15.73, "volume": 145323.0}, {"date": "2022-09-01", "close": 15.48, "volume": 219962.0}, {"date": "2022-09-02", "close": 15.39, "volume": 129921.0}, {"date": "2022-09-06", "close": 15.44, "volume": 167896.0}, {"date": "2022-09-07", "close": 15.47, "volume": 157249.0}, {"date": "2022-09-08", "close": 15.69, "volume": 111949.0}, {"date": "2022-09-09", "close": 15.68, "volume": 88050.0}, {"date": "2022-09-12", "close": 15.85, "volume": 205715.0}, {"date": "2022-09-13", "close": 15.47, "volume": 118592.0}, {"date": "2022-09-14", "close": 15.55, "volume": 131117.0}, {"date": "2022-09-15", "close": 15.75, "volume": 161507.0}, {"date": "2022-09-16", "close": 15.61, "volume": 102601.0}, {"date": "2022-09-19", "close": 15.43, "volume": 64494.0}, {"date": "2022-09-20", "close": 15.25, "volume": 66175.0}, {"date": "2022-09-21", "close": 14.84, "volume": 182439.0}, {"date": "2022-09-22", "close": 14.51, "volume": 115779.0}, {"date": "2022-09-23", "close": 13.83, "volume": 153727.0}, {"date": "2022-09-26", "close": 13.43, "volume": 187814.0}, {"date": "2022-09-27", "close": 12.88, "volume": 211047.0}, {"date": "2022-09-28", "close": 13.05, "volume": 221588.0}, {"date": "2022-09-29", "close": 12.53, "volume": 240548.0}, {"date": "2022-09-30", "close": 12.36, "volume": 232299.0}, {"date": "2022-10-03", "close": 13.05, "volume": 191647.0}, {"date": "2022-10-04", "close": 13.38, "volume": 81575.0}, {"date": "2022-10-05", "close": 13.14, "volume": 132933.0}, {"date": "2022-10-06", "close": 13.05, "volume": 199144.0}, {"date": "2022-10-07", "close": 12.47, "volume": 139156.0}, {"date": "2022-10-10", "close": 12.06, "volume": 173465.0}, {"date": "2022-10-11", "close": 11.73, "volume": 352035.0}, {"date": "2022-10-12", "close": 11.64, "volume": 372218.0}, {"date": "2022-10-13", "close": 12.01, "volume": 228023.0}, {"date": "2022-10-14", "close": 11.88, "volume": 144462.0}, {"date": "2022-10-17", "close": 12.04, "volume": 116578.0}, {"date": "2022-10-18", "close": 12.37, "volume": 174060.0}, {"date": "2022-10-19", "close": 12.39, "volume": 87143.0}, {"date": "2022-10-20", "close": 12.25, "volume": 108154.0}, {"date": "2022-10-21", "close": 12.18, "volume": 239841.0}, {"date": "2022-10-24", "close": 12.24, "volume": 121981.0}, {"date": "2022-10-25", "close": 12.32, "volume": 287692.0}, {"date": "2022-10-26", "close": 12.73, "volume": 199938.0}, {"date": "2022-10-27", "close": 12.81, "volume": 218779.0}, {"date": "2022-10-28", "close": 12.955, "volume": 253129.0}, {"date": "2022-10-31", "close": 13.1, "volume": 435612.0}, {"date": "2022-11-01", "close": 13.31, "volume": 215300.0}, {"date": "2022-11-02", "close": 13.09, "volume": 292974.0}, {"date": "2022-11-03", "close": 13.15, "volume": 106677.0}, {"date": "2022-11-04", "close": 13.48, "volume": 167387.0}, {"date": "2022-11-07", "close": 13.0, "volume": 410388.0}, {"date": "2022-11-08", "close": 13.25, "volume": 213629.0}, {"date": "2022-11-09", "close": 13.21, "volume": 163962.0}, {"date": "2022-11-10", "close": 13.66, "volume": 169403.0}, {"date": "2022-11-11", "close": 13.96, "volume": 193639.0}, {"date": "2022-11-14", "close": 13.75, "volume": 206137.0}, {"date": "2022-11-15", "close": 13.99, "volume": 226507.0}, {"date": "2022-11-16", "close": 14.01, "volume": 227316.0}, {"date": "2022-11-17", "close": 13.89, "volume": 184955.0}, {"date": "2022-11-18", "close": 14.15, "volume": 132381.0}, {"date": "2022-11-21", "close": 14.15, "volume": 191168.0}, {"date": "2022-11-22", "close": 14.3, "volume": 163684.0}, {"date": "2022-11-23", "close": 14.3, "volume": 173370.0}, {"date": "2022-11-25", "close": 14.36, "volume": 61167.0}, {"date": "2022-11-28", "close": 14.16, "volume": 456198.0}, {"date": "2022-11-29", "close": 14.07, "volume": 279767.0}, {"date": "2022-11-30", "close": 14.38, "volume": 240440.0}, {"date": "2022-12-01", "close": 14.73, "volume": 272860.0}, {"date": "2022-12-02", "close": 14.56, "volume": 205153.0}, {"date": "2022-12-05", "close": 14.36, "volume": 204022.0}, {"date": "2022-12-06", "close": 14.3, "volume": 205844.0}, {"date": "2022-12-07", "close": 14.33, "volume": 335075.0}, {"date": "2022-12-08", "close": 14.32, "volume": 213377.0}, {"date": "2022-12-09", "close": 14.14, "volume": 266292.0}, {"date": "2022-12-12", "close": 14.26, "volume": 363129.0}, {"date": "2022-12-13", "close": 14.39, "volume": 412632.0}, {"date": "2022-12-14", "close": 14.32, "volume": 346576.0}, {"date": "2022-12-15", "close": 14.05, "volume": 261342.0}, {"date": "2022-12-16", "close": 13.84, "volume": 262043.0}, {"date": "2022-12-19", "close": 13.66, "volume": 497077.0}, {"date": "2022-12-20", "close": 13.66, "volume": 691793.0}, {"date": "2022-12-21", "close": 13.92, "volume": 591510.0}, {"date": "2022-12-22", "close": 13.76, "volume": 471829.0}, {"date": "2022-12-23", "close": 13.76, "volume": 357225.0}, {"date": "2022-12-27", "close": 13.72, "volume": 394994.0}, {"date": "2022-12-28", "close": 13.48, "volume": 476560.0}, {"date": "2022-12-29", "close": 13.69, "volume": 477537.0}, {"date": "2022-12-30", "close": 13.65, "volume": 494385.0}, {"date": "2023-01-03", "close": 13.79, "volume": 197500.0}, {"date": "2023-01-04", "close": 14.13, "volume": 132604.0}, {"date": "2023-01-05", "close": 14.15, "volume": 265628.0}, {"date": "2023-01-06", "close": 14.47, "volume": 95317.0}, {"date": "2023-01-09", "close": 14.64, "volume": 65682.0}, {"date": "2023-01-10", "close": 14.74, "volume": 111363.0}, {"date": "2023-01-11", "close": 15.06, "volume": 101848.0}, {"date": "2023-01-12", "close": 15.11, "volume": 473807.0}, {"date": "2023-01-13", "close": 15.05, "volume": 126150.0}, {"date": "2023-01-17", "close": 14.97, "volume": 137308.0}, {"date": "2023-01-18", "close": 14.82, "volume": 97584.0}, {"date": "2023-01-19", "close": 14.9, "volume": 111252.0}, {"date": "2023-01-20", "close": 14.82, "volume": 158147.0}, {"date": "2023-01-23", "close": 14.99, "volume": 104063.0}, {"date": "2023-01-24", "close": 15.1, "volume": 164136.0}, {"date": "2023-01-25", "close": 15.12, "volume": 157366.0}, {"date": "2023-01-26", "close": 15.14, "volume": 157878.0}, {"date": "2023-01-27", "close": 15.12, "volume": 93923.0}, {"date": "2023-01-30", "close": 14.99, "volume": 104491.0}, {"date": "2023-01-31", "close": 15.17, "volume": 116203.0}, {"date": "2023-02-01", "close": 15.39, "volume": 177753.0}, {"date": "2023-02-02", "close": 15.43, "volume": 106389.0}, {"date": "2023-02-03", "close": 15.16, "volume": 202510.0}, {"date": "2023-02-06", "close": 14.93, "volume": 88461.0}, {"date": "2023-02-07", "close": 14.99, "volume": 168098.0}, {"date": "2023-02-08", "close": 14.76, "volume": 178394.0}, {"date": "2023-02-09", "close": 14.69, "volume": 59336.0}, {"date": "2023-02-10", "close": 14.74, "volume": 70263.0}, {"date": "2023-02-13", "close": 14.99, "volume": 51749.0}, {"date": "2023-02-14", "close": 14.99, "volume": 98918.0}, {"date": "2023-02-15", "close": 15.04, "volume": 163932.0}, {"date": "2023-02-16", "close": 14.91, "volume": 161605.0}, {"date": "2023-02-17", "close": 14.89, "volume": 180377.0}, {"date": "2023-02-21", "close": 14.56, "volume": 192757.0}, {"date": "2023-02-22", "close": 14.57, "volume": 93595.0}, {"date": "2023-02-23", "close": 14.46, "volume": 75184.0}, {"date": "2023-02-24", "close": 14.2, "volume": 115456.0}, {"date": "2023-02-27", "close": 14.27, "volume": 121470.0}, {"date": "2023-02-28", "close": 14.26, "volume": 131420.0}, {"date": "2023-03-01", "close": 14.35, "volume": 190520.0}, {"date": "2023-03-02", "close": 14.26, "volume": 130896.0}, {"date": "2023-03-03", "close": 14.45, "volume": 82330.0}, {"date": "2023-03-06", "close": 14.36, "volume": 150610.0}, {"date": "2023-03-07", "close": 14.05, "volume": 104048.0}, {"date": "2023-03-08", "close": 14.06, "volume": 85164.0}, {"date": "2023-03-09", "close": 13.92, "volume": 66829.0}, {"date": "2023-03-10", "close": 13.6, "volume": 111628.0}, {"date": "2023-03-13", "close": 13.65, "volume": 170831.0}, {"date": "2023-03-14", "close": 13.89, "volume": 100457.0}, {"date": "2023-03-15", "close": 13.58, "volume": 203281.0}, {"date": "2023-03-16", "close": 13.65, "volume": 293238.0}, {"date": "2023-03-17", "close": 13.42, "volume": 96169.0}, {"date": "2023-03-20", "close": 13.5, "volume": 129367.0}, {"date": "2023-03-21", "close": 13.89, "volume": 298993.0}, {"date": "2023-03-22", "close": 13.88, "volume": 270288.0}, {"date": "2023-03-23", "close": 13.58, "volume": 114078.0}, {"date": "2023-03-24", "close": 13.56, "volume": 105432.0}, {"date": "2023-03-27", "close": 13.63, "volume": 113745.0}, {"date": "2023-03-28", "close": 13.47, "volume": 182968.0}, {"date": "2023-03-29", "close": 13.65, "volume": 215367.0}, {"date": "2023-03-30", "close": 13.9, "volume": 88127.0}, {"date": "2023-03-31", "close": 14.2, "volume": 177458.0}, {"date": "2023-04-03", "close": 14.32, "volume": 130191.0}, {"date": "2023-04-04", "close": 14.32, "volume": 256606.0}, {"date": "2023-04-05", "close": 14.48, "volume": 136447.0}, {"date": "2023-04-06", "close": 14.65, "volume": 198080.0}, {"date": "2023-04-10", "close": 14.64, "volume": 88196.0}, {"date": "2023-04-11", "close": 14.74, "volume": 85052.0}, {"date": "2023-04-12", "close": 14.7, "volume": 474451.0}, {"date": "2023-04-13", "close": 14.79, "volume": 120831.0}, {"date": "2023-04-14", "close": 14.67, "volume": 71072.0}, {"date": "2023-04-17", "close": 14.69, "volume": 128893.0}, {"date": "2023-04-18", "close": 14.66, "volume": 61399.0}, {"date": "2023-04-19", "close": 14.87, "volume": 136048.0}, {"date": "2023-04-20", "close": 14.74, "volume": 75432.0}, {"date": "2023-04-21", "close": 14.44, "volume": 110823.0}, {"date": "2023-04-24", "close": 14.5, "volume": 118471.0}, {"date": "2023-04-25", "close": 14.15, "volume": 53357.0}, {"date": "2023-04-26", "close": 14.03, "volume": 129006.0}, {"date": "2023-04-27", "close": 14.27, "volume": 106041.0}, {"date": "2023-04-28", "close": 14.45, "volume": 99842.0}, {"date": "2023-05-01", "close": 14.43, "volume": 80930.0}, {"date": "2023-05-02", "close": 14.11, "volume": 76626.0}, {"date": "2023-05-03", "close": 14.05, "volume": 58766.0}, {"date": "2023-05-04", "close": 14.14, "volume": 76711.0}, {"date": "2023-05-05", "close": 14.39, "volume": 68725.0}, {"date": "2023-05-08", "close": 14.34, "volume": 69589.0}, {"date": "2023-05-09", "close": 14.32, "volume": 104817.0}, {"date": "2023-05-10", "close": 14.37, "volume": 118550.0}, {"date": "2023-05-11", "close": 14.21, "volume": 136324.0}, {"date": "2023-05-12", "close": 14.2, "volume": 125735.0}, {"date": "2023-05-15", "close": 14.24, "volume": 133921.0}, {"date": "2023-05-16", "close": 14.06, "volume": 50843.0}, {"date": "2023-05-17", "close": 14.12, "volume": 87248.0}, {"date": "2023-05-18", "close": 14.12, "volume": 175932.0}, {"date": "2023-05-19", "close": 13.99, "volume": 120717.0}, {"date": "2023-05-22", "close": 13.97, "volume": 93368.0}, {"date": "2023-05-23", "close": 13.8, "volume": 81688.0}, {"date": "2023-05-24", "close": 13.65, "volume": 129215.0}, {"date": "2023-05-25", "close": 13.51, "volume": 71401.0}, {"date": "2023-05-26", "close": 13.55, "volume": 54107.0}, {"date": "2023-05-30", "close": 13.62, "volume": 119955.0}, {"date": "2023-05-31", "close": 13.66, "volume": 125461.0}, {"date": "2023-06-01", "close": 13.89, "volume": 87182.0}, {"date": "2023-06-02", "close": 14.12, "volume": 73576.0}, {"date": "2023-06-05", "close": 14.0, "volume": 67418.0}, {"date": "2023-06-06", "close": 13.92, "volume": 81550.0}, {"date": "2023-06-07", "close": 13.87, "volume": 100112.0}, {"date": "2023-06-08", "close": 13.91, "volume": 83112.0}, {"date": "2023-06-09", "close": 13.84, "volume": 67906.0}, {"date": "2023-06-12", "close": 13.84, "volume": 75642.0}, {"date": "2023-06-13", "close": 13.92, "volume": 182737.0}, {"date": "2023-06-14", "close": 13.93, "volume": 111984.0}, {"date": "2023-06-15", "close": 14.25, "volume": 93004.0}, {"date": "2023-06-16", "close": 14.08, "volume": 68520.0}, {"date": "2023-06-20", "close": 13.87, "volume": 132096.0}, {"date": "2023-06-21", "close": 13.83, "volume": 106589.0}, {"date": "2023-06-22", "close": 13.81, "volume": 178622.0}, {"date": "2023-06-23", "close": 13.65, "volume": 81695.0}, {"date": "2023-06-26", "close": 13.61, "volume": 95455.0}, {"date": "2023-06-27", "close": 13.66, "volume": 152350.0}, {"date": "2023-06-28", "close": 13.68, "volume": 103495.0}, {"date": "2023-06-29", "close": 13.68, "volume": 118300.0}, {"date": "2023-06-30", "close": 13.7, "volume": 96137.0}, {"date": "2023-07-03", "close": 13.75, "volume": 113411.0}, {"date": "2023-07-05", "close": 13.72, "volume": 128681.0}, {"date": "2023-07-06", "close": 13.54, "volume": 132911.0}, {"date": "2023-07-07", "close": 13.52, "volume": 95406.0}, {"date": "2023-07-10", "close": 13.5, "volume": 132884.0}, {"date": "2023-07-11", "close": 13.62, "volume": 99288.0}, {"date": "2023-07-12", "close": 13.9, "volume": 67212.0}, {"date": "2023-07-13", "close": 14.05, "volume": 97004.0}, {"date": "2023-07-14", "close": 13.99, "volume": 90686.0}, {"date": "2023-07-17", "close": 13.95, "volume": 129642.0}, {"date": "2023-07-18", "close": 13.95, "volume": 73486.0}, {"date": "2023-07-19", "close": 13.98, "volume": 67412.0}, {"date": "2023-07-20", "close": 14.06, "volume": 72580.0}, {"date": "2023-07-21", "close": 14.14, "volume": 172491.0}, {"date": "2023-07-24", "close": 14.11, "volume": 117821.0}, {"date": "2023-07-25", "close": 14.1, "volume": 81524.0}, {"date": "2023-07-26", "close": 14.12, "volume": 163418.0}, {"date": "2023-07-27", "close": 14.21, "volume": 201307.0}, {"date": "2023-07-28", "close": 14.23, "volume": 119832.0}, {"date": "2023-07-31", "close": 14.15, "volume": 179283.0}, {"date": "2023-08-01", "close": 14.01, "volume": 111037.0}, {"date": "2023-08-02", "close": 13.85, "volume": 183964.0}, {"date": "2023-08-03", "close": 13.64, "volume": 90999.0}, {"date": "2023-08-04", "close": 13.5, "volume": 118747.0}, {"date": "2023-08-07", "close": 13.75, "volume": 252105.0}, {"date": "2023-08-08", "close": 13.55, "volume": 127556.0}, {"date": "2023-08-09", "close": 13.63, "volume": 125962.0}, {"date": "2023-08-10", "close": 13.72, "volume": 108005.0}, {"date": "2023-08-11", "close": 13.51, "volume": 133048.0}, {"date": "2023-08-14", "close": 13.51, "volume": 101486.0}, {"date": "2023-08-15", "close": 13.36, "volume": 135047.0}, {"date": "2023-08-16", "close": 13.08, "volume": 170645.0}, {"date": "2023-08-17", "close": 12.95, "volume": 74905.0}, {"date": "2023-08-18", "close": 12.94, "volume": 70553.0}, {"date": "2023-08-21", "close": 12.89, "volume": 115646.0}, {"date": "2023-08-22", "close": 13.05, "volume": 194391.0}, {"date": "2023-08-23", "close": 12.97, "volume": 104154.0}, {"date": "2023-08-24", "close": 12.94, "volume": 162380.0}, {"date": "2023-08-25", "close": 12.99, "volume": 54732.0}, {"date": "2023-08-28", "close": 13.1, "volume": 113590.0}, {"date": "2023-08-29", "close": 13.13, "volume": 119497.0}, {"date": "2023-08-30", "close": 13.19, "volume": 126502.0}, {"date": "2023-08-31", "close": 13.14, "volume": 125702.0}, {"date": "2023-09-01", "close": 13.21, "volume": 168378.0}, {"date": "2023-09-05", "close": 12.96, "volume": 218772.0}, {"date": "2023-09-06", "close": 12.82, "volume": 111091.0}, {"date": "2023-09-07", "close": 12.89, "volume": 98082.0}, {"date": "2023-09-08", "close": 13.03, "volume": 103763.0}, {"date": "2023-09-11", "close": 13.01, "volume": 120466.0}, {"date": "2023-09-12", "close": 12.96, "volume": 200312.0}, {"date": "2023-09-13", "close": 12.82, "volume": 200290.0}, {"date": "2023-09-14", "close": 12.85, "volume": 137740.0}, {"date": "2023-09-15", "close": 12.95, "volume": 230448.0}, {"date": "2023-09-18", "close": 12.9, "volume": 78280.0}, {"date": "2023-09-19", "close": 12.88, "volume": 96132.0}, {"date": "2023-09-20", "close": 12.96, "volume": 116171.0}, {"date": "2023-09-21", "close": 12.65, "volume": 96459.0}, {"date": "2023-09-22", "close": 12.59, "volume": 64043.0}, {"date": "2023-09-25", "close": 12.45, "volume": 79584.0}, {"date": "2023-09-26", "close": 12.15, "volume": 255242.0}, {"date": "2023-09-27", "close": 12.12, "volume": 259633.0}, {"date": "2023-09-28", "close": 11.84, "volume": 208583.0}, {"date": "2023-09-29", "close": 11.78, "volume": 155185.0}, {"date": "2023-10-02", "close": 11.46, "volume": 428388.0}, {"date": "2023-10-03", "close": 11.13, "volume": 163314.0}, {"date": "2023-10-04", "close": 11.02, "volume": 132795.0}, {"date": "2023-10-05", "close": 10.81, "volume": 239572.0}, {"date": "2023-10-06", "close": 11.0, "volume": 252320.0}, {"date": "2023-10-09", "close": 11.06, "volume": 241768.0}, {"date": "2023-10-10", "close": 11.25, "volume": 173381.0}, {"date": "2023-10-11", "close": 11.4, "volume": 150371.0}, {"date": "2023-10-12", "close": 11.25, "volume": 122579.0}, {"date": "2023-10-13", "close": 11.18, "volume": 100883.0}, {"date": "2023-10-16", "close": 11.32, "volume": 153159.0}, {"date": "2023-10-17", "close": 11.32, "volume": 183118.0}, {"date": "2023-10-18", "close": 11.03, "volume": 223354.0}, {"date": "2023-10-19", "close": 10.85, "volume": 170052.0}, {"date": "2023-10-20", "close": 10.75, "volume": 422353.0}, {"date": "2023-10-23", "close": 10.7, "volume": 266017.0}, {"date": "2023-10-24", "close": 10.79, "volume": 330562.0}, {"date": "2023-10-25", "close": 10.79, "volume": 246739.0}, {"date": "2023-10-26", "close": 10.79, "volume": 204006.0}, {"date": "2023-10-27", "close": 10.84, "volume": 199307.0}, {"date": "2023-10-30", "close": 11.01, "volume": 174595.0}, {"date": "2023-10-31", "close": 11.04, "volume": 248058.0}, {"date": "2023-11-01", "close": 11.24, "volume": 210103.0}, {"date": "2023-11-02", "close": 11.54, "volume": 440770.0}, {"date": "2023-11-03", "close": 11.8, "volume": 215155.0}, {"date": "2023-11-06", "close": 11.81, "volume": 176171.0}, {"date": "2023-11-07", "close": 11.6, "volume": 134623.0}, {"date": "2023-11-08", "close": 11.63, "volume": 156123.0}, {"date": "2023-11-09", "close": 11.54, "volume": 690976.0}, {"date": "2023-11-10", "close": 11.65, "volume": 195948.0}, {"date": "2023-11-13", "close": 11.65, "volume": 162858.0}, {"date": "2023-11-14", "close": 12.0, "volume": 169788.0}, {"date": "2023-11-15", "close": 12.15, "volume": 178885.0}, {"date": "2023-11-16", "close": 12.17, "volume": 191070.0}, {"date": "2023-11-17", "close": 12.38, "volume": 160857.0}, {"date": "2023-11-20", "close": 12.47, "volume": 165131.0}, {"date": "2023-11-21", "close": 12.47, "volume": 200864.0}, {"date": "2023-11-22", "close": 12.5, "volume": 185272.0}, {"date": "2023-11-24", "close": 12.49, "volume": 51747.0}, {"date": "2023-11-27", "close": 12.39, "volume": 125201.0}, {"date": "2023-11-28", "close": 12.46, "volume": 271956.0}, {"date": "2023-11-29", "close": 12.52, "volume": 323765.0}, {"date": "2023-11-30", "close": 12.74, "volume": 386330.0}, {"date": "2023-12-01", "close": 12.83, "volume": 283584.0}, {"date": "2023-12-04", "close": 12.85, "volume": 190208.0}, {"date": "2023-12-05", "close": 12.74, "volume": 202341.0}, {"date": "2023-12-06", "close": 12.87, "volume": 181751.0}, {"date": "2023-12-07", "close": 12.81, "volume": 176110.0}, {"date": "2023-12-08", "close": 12.69, "volume": 185717.0}, {"date": "2023-12-11", "close": 12.66, "volume": 271304.0}, {"date": "2023-12-12", "close": 12.71, "volume": 182607.0}, {"date": "2023-12-13", "close": 12.98, "volume": 241080.0}, {"date": "2023-12-14", "close": 13.2, "volume": 299752.0}, {"date": "2023-12-15", "close": 12.96, "volume": 289651.0}, {"date": "2023-12-18", "close": 13.05, "volume": 208171.0}, {"date": "2023-12-19", "close": 13.15, "volume": 314230.0}, {"date": "2023-12-20", "close": 13.07, "volume": 300104.0}, {"date": "2023-12-21", "close": 13.03, "volume": 241733.0}, {"date": "2023-12-22", "close": 13.09, "volume": 289440.0}, {"date": "2023-12-26", "close": 13.19, "volume": 234406.0}, {"date": "2023-12-27", "close": 13.1, "volume": 357180.0}, {"date": "2023-12-28", "close": 13.09, "volume": 424390.0}, {"date": "2023-12-29", "close": 12.98, "volume": 389013.0}, {"date": "2024-01-02", "close": 13.06, "volume": 178970.0}, {"date": "2024-01-03", "close": 13.09, "volume": 225248.0}, {"date": "2024-01-04", "close": 13.25, "volume": 211118.0}, {"date": "2024-01-05", "close": 13.41, "volume": 167013.0}, {"date": "2024-01-08", "close": 13.49, "volume": 207813.0}, {"date": "2024-01-09", "close": 13.49, "volume": 263225.0}, {"date": "2024-01-10", "close": 13.57, "volume": 189487.0}, {"date": "2024-01-11", "close": 13.56, "volume": 237182.0}, {"date": "2024-01-12", "close": 13.62, "volume": 156615.0}, {"date": "2024-01-16", "close": 13.57, "volume": 183485.0}, {"date": "2024-01-17", "close": 13.36, "volume": 181802.0}, {"date": "2024-01-18", "close": 13.08, "volume": 264241.0}, {"date": "2024-01-19", "close": 13.1, "volume": 215067.0}, {"date": "2024-01-22", "close": 13.14, "volume": 163492.0}, {"date": "2024-01-23", "close": 13.19, "volume": 110646.0}, {"date": "2024-01-24", "close": 13.2, "volume": 179735.0}, {"date": "2024-01-25", "close": 13.14, "volume": 141575.0}, {"date": "2024-01-26", "close": 13.34, "volume": 130956.0}, {"date": "2024-01-29", "close": 13.35, "volume": 192979.0}, {"date": "2024-01-30", "close": 13.11, "volume": 188463.0}, {"date": "2024-01-31", "close": 12.93, "volume": 269492.0}, {"date": "2024-02-01", "close": 13.21, "volume": 224219.0}, {"date": "2024-02-02", "close": 13.05, "volume": 230243.0}, {"date": "2024-02-05", "close": 12.86, "volume": 195908.0}, {"date": "2024-02-06", "close": 12.81, "volume": 141694.0}, {"date": "2024-02-07", "close": 12.83, "volume": 88102.0}, {"date": "2024-02-08", "close": 12.77, "volume": 125575.0}, {"date": "2024-02-09", "close": 12.5, "volume": 202289.0}, {"date": "2024-02-12", "close": 12.21, "volume": 295960.0}, {"date": "2024-02-13", "close": 12.13, "volume": 193585.0}, {"date": "2024-02-14", "close": 12.19, "volume": 106699.0}, {"date": "2024-02-15", "close": 12.28, "volume": 134222.0}, {"date": "2024-02-16", "close": 12.42, "volume": 176551.0}, {"date": "2024-02-20", "close": 12.5, "volume": 106853.0}, {"date": "2024-02-21", "close": 12.72, "volume": 149148.0}, {"date": "2024-02-22", "close": 12.69, "volume": 110468.0}, {"date": "2024-02-23", "close": 12.65, "volume": 114144.0}, {"date": "2024-02-26", "close": 12.37, "volume": 120871.0}, {"date": "2024-02-27", "close": 12.28, "volume": 153809.0}, {"date": "2024-02-28", "close": 12.16, "volume": 196281.0}, {"date": "2024-02-29", "close": 12.3, "volume": 131250.0}, {"date": "2024-03-01", "close": 12.65, "volume": 186705.0}, {"date": "2024-03-04", "close": 12.7, "volume": 87321.0}, {"date": "2024-03-05", "close": 12.44, "volume": 222612.0}, {"date": "2024-03-06", "close": 12.45, "volume": 175200.0}, {"date": "2024-03-07", "close": 12.66, "volume": 101489.0}, {"date": "2024-03-08", "close": 12.72, "volume": 107766.0}, {"date": "2024-03-11", "close": 12.71, "volume": 69971.0}, {"date": "2024-03-12", "close": 12.64, "volume": 157774.0}, {"date": "2024-03-13", "close": 12.57, "volume": 116380.0}, {"date": "2024-03-14", "close": 12.3, "volume": 241899.0}, {"date": "2024-03-15", "close": 12.305, "volume": 70082.0}, {"date": "2024-03-18", "close": 12.27, "volume": 125330.0}, {"date": "2024-03-19", "close": 12.3, "volume": 119710.0}, {"date": "2024-03-20", "close": 12.42, "volume": 115090.0}, {"date": "2024-03-21", "close": 12.44, "volume": 159704.0}, {"date": "2024-03-22", "close": 12.32, "volume": 97670.0}, {"date": "2024-03-25", "close": 12.45, "volume": 279560.0}, {"date": "2024-03-26", "close": 12.52, "volume": 119765.0}, {"date": "2024-03-27", "close": 12.5, "volume": 173530.0}, {"date": "2024-03-28", "close": 12.57, "volume": 171514.0}, {"date": "2024-04-01", "close": 12.51, "volume": 109610.0}, {"date": "2024-04-02", "close": 12.42, "volume": 184268.0}, {"date": "2024-04-03", "close": 12.23, "volume": 315142.0}, {"date": "2024-04-04", "close": 12.29, "volume": 151759.0}, {"date": "2024-04-05", "close": 12.33, "volume": 93762.0}, {"date": "2024-04-08", "close": 12.29, "volume": 121710.0}, {"date": "2024-04-09", "close": 12.332, "volume": 92924.0}, {"date": "2024-04-10", "close": 12.15, "volume": 170403.0}, {"date": "2024-04-11", "close": 12.07, "volume": 115147.0}, {"date": "2024-04-12", "close": 11.79, "volume": 124245.0}, {"date": "2024-04-15", "close": 11.68, "volume": 214588.0}, {"date": "2024-04-16", "close": 11.34, "volume": 255614.0}, {"date": "2024-04-17", "close": 11.51, "volume": 113491.0}, {"date": "2024-04-18", "close": 11.61, "volume": 163332.0}, {"date": "2024-04-19", "close": 11.65, "volume": 85321.0}, {"date": "2024-04-22", "close": 11.755, "volume": 173989.0}, {"date": "2024-04-23", "close": 11.98, "volume": 143848.0}, {"date": "2024-04-24", "close": 12.04, "volume": 148044.0}, {"date": "2024-04-25", "close": 12.11, "volume": 161443.0}, {"date": "2024-04-26", "close": 12.055, "volume": 102259.0}, {"date": "2024-04-29", "close": 12.1, "volume": 134139.0}, {"date": "2024-04-30", "close": 12.01, "volume": 103416.0}, {"date": "2024-05-01", "close": 12.13, "volume": 74968.0}, {"date": "2024-05-02", "close": 12.4, "volume": 165046.0}, {"date": "2024-05-03", "close": 12.65, "volume": 115815.0}, {"date": "2024-05-06", "close": 12.75, "volume": 121685.0}, {"date": "2024-05-07", "close": 12.86, "volume": 70373.0}, {"date": "2024-05-08", "close": 12.96, "volume": 99237.0}, {"date": "2024-05-09", "close": 13.09, "volume": 120890.0}, {"date": "2024-05-10", "close": 13.18, "volume": 129811.0}, {"date": "2024-05-13", "close": 13.22, "volume": 80897.0}, {"date": "2024-05-14", "close": 13.23, "volume": 156281.0}, {"date": "2024-05-15", "close": 13.39, "volume": 65717.0}, {"date": "2024-05-16", "close": 13.42, "volume": 87753.0}, {"date": "2024-05-17", "close": 13.46, "volume": 104403.0}, {"date": "2024-05-20", "close": 13.35, "volume": 95968.0}, {"date": "2024-05-21", "close": 13.35, "volume": 94146.0}, {"date": "2024-05-22", "close": 13.17, "volume": 126597.0}, {"date": "2024-05-23", "close": 12.79, "volume": 150652.0}, {"date": "2024-05-24", "close": 12.73, "volume": 160472.0}, {"date": "2024-05-28", "close": 12.8, "volume": 127822.0}, {"date": "2024-05-29", "close": 12.62, "volume": 155171.0}, {"date": "2024-05-30", "close": 12.84, "volume": 128345.0}, {"date": "2024-05-31", "close": 13.02, "volume": 67297.0}, {"date": "2024-06-03", "close": 12.99, "volume": 116279.0}, {"date": "2024-06-04", "close": 13.142, "volume": 101484.0}, {"date": "2024-06-05", "close": 13.22, "volume": 82055.0}, {"date": "2024-06-06", "close": 13.165, "volume": 143511.0}, {"date": "2024-06-07", "close": 13.0, "volume": 127093.0}, {"date": "2024-06-10", "close": 13.0, "volume": 66358.0}, {"date": "2024-06-11", "close": 12.81, "volume": 114781.0}, {"date": "2024-06-12", "close": 12.72, "volume": 143796.0}, {"date": "2024-06-13", "close": 12.68, "volume": 101913.0}, {"date": "2024-06-14", "close": 12.48, "volume": 202481.0}, {"date": "2024-06-17", "close": 12.44, "volume": 95792.0}, {"date": "2024-06-18", "close": 12.31, "volume": 234665.0}, {"date": "2024-06-20", "close": 12.42, "volume": 142547.0}, {"date": "2024-06-21", "close": 12.46, "volume": 113162.0}, {"date": "2024-06-24", "close": 12.67, "volume": 196641.0}, {"date": "2024-06-25", "close": 12.62, "volume": 122608.0}, {"date": "2024-06-26", "close": 12.56, "volume": 118742.0}, {"date": "2024-06-27", "close": 12.7, "volume": 317259.0}, {"date": "2024-06-28", "close": 12.81, "volume": 245043.0}, {"date": "2024-07-01", "close": 12.82, "volume": 132422.0}, {"date": "2024-07-02", "close": 12.72, "volume": 98734.0}, {"date": "2024-07-03", "close": 12.67, "volume": 99214.0}, {"date": "2024-07-05", "close": 12.79, "volume": 78569.0}, {"date": "2024-07-08", "close": 12.83, "volume": 173778.0}, {"date": "2024-07-09", "close": 12.82, "volume": 108359.0}, {"date": "2024-07-10", "close": 12.93, "volume": 82576.0}, {"date": "2024-07-11", "close": 13.17, "volume": 126887.0}, {"date": "2024-07-12", "close": 13.4, "volume": 102249.0}, {"date": "2024-07-15", "close": 13.39, "volume": 128721.0}, {"date": "2024-07-16", "close": 13.28, "volume": 126344.0}, {"date": "2024-07-17", "close": 13.35, "volume": 122642.0}, {"date": "2024-07-18", "close": 13.23, "volume": 108795.0}, {"date": "2024-07-19", "close": 13.32, "volume": 286056.0}, {"date": "2024-07-22", "close": 13.48, "volume": 129611.0}, {"date": "2024-07-23", "close": 13.49, "volume": 100100.0}, {"date": "2024-07-24", "close": 13.43, "volume": 91395.0}, {"date": "2024-07-25", "close": 13.24, "volume": 156566.0}, {"date": "2024-07-26", "close": 13.31, "volume": 56524.0}, {"date": "2024-07-29", "close": 13.28, "volume": 105038.0}, {"date": "2024-07-30", "close": 13.4, "volume": 144603.0}, {"date": "2024-07-31", "close": 13.54, "volume": 104474.0}, {"date": "2024-08-01", "close": 13.53, "volume": 173594.0}, {"date": "2024-08-02", "close": 13.33, "volume": 158752.0}, {"date": "2024-08-05", "close": 13.01, "volume": 131704.0}, {"date": "2024-08-06", "close": 12.94, "volume": 115424.0}, {"date": "2024-08-07", "close": 13.12, "volume": 141222.0}, {"date": "2024-08-08", "close": 13.24, "volume": 115691.0}, {"date": "2024-08-09", "close": 13.3, "volume": 130640.0}, {"date": "2024-08-12", "close": 13.27, "volume": 104885.0}, {"date": "2024-08-13", "close": 13.35, "volume": 86944.0}, {"date": "2024-08-14", "close": 13.37, "volume": 50689.0}, {"date": "2024-08-15", "close": 13.36, "volume": 83850.0}, {"date": "2024-08-16", "close": 13.45, "volume": 78378.0}, {"date": "2024-08-19", "close": 13.61, "volume": 84881.0}, {"date": "2024-08-20", "close": 13.55, "volume": 114125.0}, {"date": "2024-08-21", "close": 13.52, "volume": 103449.0}, {"date": "2024-08-22", "close": 13.61, "volume": 50634.0}, {"date": "2024-08-23", "close": 13.87, "volume": 103077.0}, {"date": "2024-08-26", "close": 14.0, "volume": 98174.0}, {"date": "2024-08-27", "close": 13.82, "volume": 84153.0}, {"date": "2024-08-28", "close": 13.78, "volume": 121617.0}, {"date": "2024-08-29", "close": 14.0, "volume": 132151.0}, {"date": "2024-08-30", "close": 13.94, "volume": 41537.0}, {"date": "2024-09-03", "close": 13.94, "volume": 131955.0}, {"date": "2024-09-04", "close": 14.08, "volume": 134614.0}, {"date": "2024-09-05", "close": 14.04, "volume": 110047.0}, {"date": "2024-09-06", "close": 14.08, "volume": 53948.0}, {"date": "2024-09-09", "close": 14.14, "volume": 107437.0}, {"date": "2024-09-10", "close": 14.2, "volume": 78661.0}, {"date": "2024-09-11", "close": 14.22, "volume": 85186.0}, {"date": "2024-09-12", "close": 14.38, "volume": 61268.0}, {"date": "2024-09-13", "close": 14.37, "volume": 94113.0}, {"date": "2024-09-16", "close": 14.56, "volume": 114194.0}, {"date": "2024-09-17", "close": 14.6, "volume": 95246.0}, {"date": "2024-09-18", "close": 14.6, "volume": 126337.0}, {"date": "2024-09-19", "close": 14.46, "volume": 177373.0}, {"date": "2024-09-20", "close": 14.53, "volume": 111312.0}, {"date": "2024-09-23", "close": 14.74, "volume": 126359.0}, {"date": "2024-09-24", "close": 14.75, "volume": 143189.0}, {"date": "2024-09-25", "close": 14.67, "volume": 109363.0}, {"date": "2024-09-26", "close": 14.54, "volume": 126089.0}, {"date": "2024-09-27", "close": 14.71, "volume": 113434.0}, {"date": "2024-09-30", "close": 14.91, "volume": 175584.0}, {"date": "2024-10-01", "close": 14.88, "volume": 111679.0}, {"date": "2024-10-02", "close": 14.95, "volume": 167090.0}, {"date": "2024-10-03", "close": 14.78, "volume": 88346.0}, {"date": "2024-10-04", "close": 14.66, "volume": 83933.0}, {"date": "2024-10-07", "close": 14.38, "volume": 139043.0}, {"date": "2024-10-08", "close": 14.36, "volume": 91003.0}, {"date": "2024-10-09", "close": 14.22, "volume": 157772.0}, {"date": "2024-10-10", "close": 14.1, "volume": 146864.0}, {"date": "2024-10-11", "close": 14.06, "volume": 144855.0}, {"date": "2024-10-14", "close": 14.26, "volume": 123054.0}, {"date": "2024-10-15", "close": 14.44, "volume": 179772.0}, {"date": "2024-10-16", "close": 14.8, "volume": 211237.0}, {"date": "2024-10-17", "close": 14.76, "volume": 80864.0}, {"date": "2024-10-18", "close": 14.76, "volume": 97286.0}, {"date": "2024-10-21", "close": 14.68, "volume": 87324.0}, {"date": "2024-10-22", "close": 14.64, "volume": 137366.0}, {"date": "2024-10-23", "close": 14.42, "volume": 139740.0}, {"date": "2024-10-24", "close": 14.2295, "volume": 89615.0}, {"date": "2024-10-25", "close": 14.23, "volume": 88890.0}, {"date": "2024-10-28", "close": 14.36, "volume": 93062.0}, {"date": "2024-10-29", "close": 14.07, "volume": 125314.0}, {"date": "2024-10-30", "close": 13.99, "volume": 153715.0}, {"date": "2024-10-31", "close": 13.95, "volume": 118884.0}, {"date": "2024-11-01", "close": 13.94, "volume": 115265.0}, {"date": "2024-11-04", "close": 13.812, "volume": 106178.0}, {"date": "2024-11-05", "close": 13.91, "volume": 121529.0}, {"date": "2024-11-06", "close": 13.64, "volume": 181144.0}, {"date": "2024-11-07", "close": 13.81, "volume": 128782.0}, {"date": "2024-11-08", "close": 13.85, "volume": 112162.0}, {"date": "2024-11-11", "close": 13.87, "volume": 160593.0}, {"date": "2024-11-12", "close": 13.46, "volume": 207812.0}, {"date": "2024-11-13", "close": 13.22, "volume": 205058.0}, {"date": "2024-11-14", "close": 13.17, "volume": 201084.0}, {"date": "2024-11-15", "close": 13.38, "volume": 146316.0}, {"date": "2024-11-18", "close": 13.42, "volume": 110705.0}, {"date": "2024-11-19", "close": 13.43, "volume": 81679.0}, {"date": "2024-11-20", "close": 13.37, "volume": 152032.0}, {"date": "2024-11-21", "close": 13.5, "volume": 112095.0}, {"date": "2024-11-22", "close": 13.58, "volume": 193070.0}, {"date": "2024-11-25", "close": 13.51, "volume": 149757.0}, {"date": "2024-11-26", "close": 13.43, "volume": 216684.0}, {"date": "2024-11-27", "close": 13.59, "volume": 221467.0}, {"date": "2024-11-29", "close": 13.75, "volume": 144456.0}, {"date": "2024-12-02", "close": 13.79, "volume": 209567.0}, {"date": "2024-12-03", "close": 13.61, "volume": 224527.0}, {"date": "2024-12-04", "close": 13.51, "volume": 187255.0}, {"date": "2024-12-05", "close": 13.62, "volume": 119390.0}, {"date": "2024-12-06", "close": 13.39, "volume": 228589.0}, {"date": "2024-12-09", "close": 13.24, "volume": 165968.0}, {"date": "2024-12-10", "close": 13.17, "volume": 290129.0}, {"date": "2024-12-11", "close": 13.28, "volume": 208554.0}, {"date": "2024-12-12", "close": 13.0, "volume": 285190.0}, {"date": "2024-12-13", "close": 12.95, "volume": 203849.0}, {"date": "2024-12-16", "close": 12.56, "volume": 443715.0}, {"date": "2024-12-17", "close": 12.51, "volume": 442224.0}, {"date": "2024-12-18", "close": 12.21, "volume": 261080.0}, {"date": "2024-12-19", "close": 12.14, "volume": 349972.0}, {"date": "2024-12-20", "close": 12.21, "volume": 416147.0}, {"date": "2024-12-23", "close": 12.1, "volume": 427882.0}, {"date": "2024-12-24", "close": 12.21, "volume": 217576.0}, {"date": "2024-12-26", "close": 12.22, "volume": 214581.0}, {"date": "2024-12-27", "close": 12.15, "volume": 448023.0}, {"date": "2024-12-30", "close": 12.14, "volume": 517906.0}, {"date": "2024-12-31", "close": 12.17, "volume": 478140.0}, {"date": "2025-01-02", "close": 12.62, "volume": 495987.0}, {"date": "2025-01-03", "close": 12.66, "volume": 204551.0}, {"date": "2025-01-06", "close": 12.64, "volume": 212072.0}, {"date": "2025-01-07", "close": 12.53, "volume": 87404.0}, {"date": "2025-01-08", "close": 12.45, "volume": 102100.0}, {"date": "2025-01-10", "close": 12.19, "volume": 112973.0}, {"date": "2025-01-13", "close": 12.14, "volume": 155026.0}, {"date": "2025-01-14", "close": 12.12, "volume": 186267.0}, {"date": "2025-01-15", "close": 12.35, "volume": 159023.0}, {"date": "2025-01-16", "close": 12.66, "volume": 214452.0}, {"date": "2025-01-17", "close": 12.81, "volume": 159877.0}, {"date": "2025-01-21", "close": 13.05, "volume": 322842.0}, {"date": "2025-01-22", "close": 12.71, "volume": 147130.0}, {"date": "2025-01-23", "close": 12.68, "volume": 139723.0}, {"date": "2025-01-24", "close": 12.81, "volume": 140766.0}, {"date": "2025-01-27", "close": 12.4, "volume": 381321.0}, {"date": "2025-01-28", "close": 12.49, "volume": 196736.0}, {"date": "2025-01-29", "close": 12.29, "volume": 180373.0}, {"date": "2025-01-30", "close": 12.5, "volume": 252276.0}, {"date": "2025-01-31", "close": 12.49, "volume": 182368.0}, {"date": "2025-02-03", "close": 12.43, "volume": 167784.0}, {"date": "2025-02-04", "close": 12.38, "volume": 135732.0}, {"date": "2025-02-05", "close": 12.48, "volume": 94947.0}, {"date": "2025-02-06", "close": 12.46, "volume": 149893.0}, {"date": "2025-02-07", "close": 12.46, "volume": 182352.0}, {"date": "2025-02-10", "close": 12.55, "volume": 92891.0}, {"date": "2025-02-11", "close": 12.5, "volume": 117050.0}, {"date": "2025-02-12", "close": 12.41, "volume": 171546.0}, {"date": "2025-02-13", "close": 12.52, "volume": 167807.0}, {"date": "2025-02-14", "close": 12.48, "volume": 207879.0}, {"date": "2025-02-18", "close": 12.55, "volume": 197860.0}, {"date": "2025-02-19", "close": 12.56, "volume": 216960.0}, {"date": "2025-02-20", "close": 12.57, "volume": 107667.0}, {"date": "2025-02-21", "close": 12.65, "volume": 261308.0}, {"date": "2025-02-24", "close": 12.51, "volume": 187623.0}, {"date": "2025-02-25", "close": 12.57, "volume": 159643.0}, {"date": "2025-02-26", "close": 12.45, "volume": 188744.0}, {"date": "2025-02-27", "close": 12.37, "volume": 136869.0}, {"date": "2025-02-28", "close": 12.47, "volume": 119933.0}, {"date": "2025-03-03", "close": 12.55, "volume": 259181.0}, {"date": "2025-03-04", "close": 12.46, "volume": 142336.0}, {"date": "2025-03-05", "close": 12.62, "volume": 205856.0}, {"date": "2025-03-06", "close": 12.49, "volume": 145159.0}, {"date": "2025-03-07", "close": 12.51, "volume": 311684.0}, {"date": "2025-03-10", "close": 12.48, "volume": 706322.0}, {"date": "2025-03-11", "close": 12.72, "volume": 323356.0}, {"date": "2025-03-12", "close": 12.77, "volume": 131985.0}, {"date": "2025-03-13", "close": 12.67, "volume": 203268.0}, {"date": "2025-03-14", "close": 12.89, "volume": 127020.0}, {"date": "2025-03-17", "close": 13.08, "volume": 205156.0}, {"date": "2025-03-18", "close": 13.11, "volume": 177403.0}, {"date": "2025-03-19", "close": 13.18, "volume": 111662.0}, {"date": "2025-03-20", "close": 13.26, "volume": 72183.0}, {"date": "2025-03-21", "close": 13.18, "volume": 60842.0}, {"date": "2025-03-24", "close": 13.16, "volume": 138764.0}, {"date": "2025-03-25", "close": 13.08, "volume": 145847.0}, {"date": "2025-03-26", "close": 13.13, "volume": 144809.0}, {"date": "2025-03-27", "close": 13.3, "volume": 179275.0}, {"date": "2025-03-28", "close": 13.25, "volume": 152597.0}, {"date": "2025-03-31", "close": 13.31, "volume": 123216.0}, {"date": "2025-04-01", "close": 13.42, "volume": 162938.0}, {"date": "2025-04-02", "close": 13.53, "volume": 126899.0}, {"date": "2025-04-03", "close": 13.39, "volume": 278479.0}, {"date": "2025-04-04", "close": 12.66, "volume": 329775.0}, {"date": "2025-04-07", "close": 11.91, "volume": 372529.0}, {"date": "2025-04-08", "close": 11.7, "volume": 159937.0}, {"date": "2025-04-09", "close": 12.3, "volume": 234791.0}, {"date": "2025-04-10", "close": 12.45, "volume": 466489.0}, {"date": "2025-04-11", "close": 12.69, "volume": 136894.0}, {"date": "2025-04-14", "close": 12.81, "volume": 117972.0}, {"date": "2025-04-15", "close": 13.0, "volume": 95419.0}, {"date": "2025-04-16", "close": 12.99, "volume": 118599.0}, {"date": "2025-04-17", "close": 13.24, "volume": 85421.0}, {"date": "2025-04-21", "close": 12.91, "volume": 145327.0}, {"date": "2025-04-22", "close": 13.12, "volume": 131577.0}, {"date": "2025-04-23", "close": 13.0, "volume": 181950.0}, {"date": "2025-04-24", "close": 13.16, "volume": 114293.0}, {"date": "2025-04-25", "close": 13.05, "volume": 117653.0}, {"date": "2025-04-28", "close": 13.1, "volume": 117861.0}, {"date": "2025-04-29", "close": 13.29, "volume": 209346.0}, {"date": "2025-04-30", "close": 13.35, "volume": 159340.0}, {"date": "2025-05-01", "close": 13.39, "volume": 108101.0}, {"date": "2025-05-02", "close": 13.52, "volume": 143053.0}, {"date": "2025-05-05", "close": 13.5, "volume": 55116.0}, {"date": "2025-05-06", "close": 13.64, "volume": 97533.0}, {"date": "2025-05-07", "close": 13.8, "volume": 140895.0}, {"date": "2025-05-08", "close": 13.63, "volume": 81995.0}, {"date": "2025-05-09", "close": 13.7, "volume": 55433.0}, {"date": "2025-05-12", "close": 13.58, "volume": 326019.0}, {"date": "2025-05-13", "close": 13.8, "volume": 169400.0}, {"date": "2025-05-14", "close": 13.79, "volume": 88577.0}, {"date": "2025-05-15", "close": 13.9, "volume": 201830.0}, {"date": "2025-05-16", "close": 14.15, "volume": 162165.0}, {"date": "2025-05-19", "close": 14.12, "volume": 105962.0}, {"date": "2025-05-20", "close": 14.19, "volume": 127647.0}, {"date": "2025-05-21", "close": 14.06, "volume": 61575.0}, {"date": "2025-05-22", "close": 13.9, "volume": 86542.0}, {"date": "2025-05-23", "close": 13.76, "volume": 78845.0}, {"date": "2025-05-27", "close": 13.97, "volume": 107487.0}, {"date": "2025-05-28", "close": 13.89, "volume": 100545.0}, {"date": "2025-05-29", "close": 14.02, "volume": 134703.0}, {"date": "2025-05-30", "close": 14.08, "volume": 120943.0}, {"date": "2025-06-02", "close": 14.18, "volume": 146379.0}, {"date": "2025-06-03", "close": 14.25, "volume": 249142.0}, {"date": "2025-06-04", "close": 14.22, "volume": 153146.0}, {"date": "2025-06-05", "close": 14.08, "volume": 118473.0}, {"date": "2025-06-06", "close": 14.09, "volume": 84580.0}, {"date": "2025-06-09", "close": 13.96, "volume": 105784.0}, {"date": "2025-06-10", "close": 14.15, "volume": 100022.0}, {"date": "2025-06-11", "close": 14.08, "volume": 101271.0}, {"date": "2025-06-12", "close": 14.16, "volume": 83057.0}, {"date": "2025-06-13", "close": 14.19, "volume": 63009.0}, {"date": "2025-06-16", "close": 14.15, "volume": 67900.0}, {"date": "2025-06-17", "close": 14.06, "volume": 114970.0}, {"date": "2025-06-18", "close": 13.94, "volume": 105790.0}, {"date": "2025-06-20", "close": 14.02, "volume": 82622.0}, {"date": "2025-06-23", "close": 14.28, "volume": 170632.0}, {"date": "2025-06-24", "close": 14.14, "volume": 147590.0}, {"date": "2025-06-25", "close": 14.09, "volume": 105331.0}, {"date": "2025-06-26", "close": 14.09, "volume": 93151.0}, {"date": "2025-06-27", "close": 14.12, "volume": 147078.0}, {"date": "2025-06-30", "close": 14.21, "volume": 115529.0}, {"date": "2025-07-01", "close": 14.43, "volume": 122060.0}, {"date": "2025-07-02", "close": 14.31, "volume": 130665.0}, {"date": "2025-07-03", "close": 14.29, "volume": 59847.0}, {"date": "2025-07-07", "close": 14.14, "volume": 97093.0}, {"date": "2025-07-08", "close": 14.04, "volume": 129712.0}, {"date": "2025-07-09", "close": 14.08, "volume": 136385.0}, {"date": "2025-07-10", "close": 14.17, "volume": 152412.0}, {"date": "2025-07-11", "close": 14.1, "volume": 137783.0}, {"date": "2025-07-14", "close": 14.32, "volume": 163412.0}, {"date": "2025-07-15", "close": 14.33, "volume": 130796.0}, {"date": "2025-07-16", "close": 14.44, "volume": 262012.0}, {"date": "2025-07-17", "close": 14.19, "volume": 250460.0}, {"date": "2025-07-18", "close": 14.0, "volume": 1080571.0}, {"date": "2025-07-21", "close": 14.08, "volume": 277092.0}, {"date": "2025-07-22", "close": 14.33, "volume": 241319.0}, {"date": "2025-07-23", "close": 14.5, "volume": 268548.0}, {"date": "2025-07-24", "close": 14.27, "volume": 232200.0}, {"date": "2025-07-25", "close": 14.37, "volume": 141000.0}, {"date": "2025-07-28", "close": 14.21, "volume": 151557.0}, {"date": "2025-07-29", "close": 14.21, "volume": 89463.0}, {"date": "2025-07-30", "close": 14.37, "volume": 172525.0}, {"date": "2025-07-31", "close": 14.34, "volume": 163354.0}, {"date": "2025-08-01", "close": 14.35, "volume": 125125.0}, {"date": "2025-08-04", "close": 14.5, "volume": 129314.0}, {"date": "2025-08-05", "close": 14.48, "volume": 99117.0}, {"date": "2025-08-06", "close": 14.39, "volume": 244041.0}, {"date": "2025-08-07", "close": 14.39, "volume": 170598.0}, {"date": "2025-08-08", "close": 14.36, "volume": 94268.0}, {"date": "2025-08-11", "close": 14.27, "volume": 127246.0}, {"date": "2025-08-12", "close": 14.29, "volume": 109369.0}, {"date": "2025-08-13", "close": 14.3, "volume": 274755.0}, {"date": "2025-08-14", "close": 14.46, "volume": 264229.0}, {"date": "2025-08-15", "close": 14.38, "volume": 104620.0}, {"date": "2025-08-18", "close": 14.39, "volume": 113235.0}, {"date": "2025-08-19", "close": 14.39, "volume": 52474.0}, {"date": "2025-08-20", "close": 14.33, "volume": 181870.0}, {"date": "2025-08-21", "close": 14.26, "volume": 200772.0}, {"date": "2025-08-22", "close": 14.43, "volume": 259852.0}, {"date": "2025-08-25", "close": 14.43, "volume": 236957.0}, {"date": "2025-08-26", "close": 14.47, "volume": 207242.0}, {"date": "2025-08-27", "close": 14.48, "volume": 182907.0}, {"date": "2025-08-28", "close": 14.57, "volume": 221077.0}, {"date": "2025-08-29", "close": 14.56, "volume": 128488.0}, {"date": "2025-09-02", "close": 14.43, "volume": 152915.0}, {"date": "2025-09-03", "close": 14.36, "volume": 89096.0}, {"date": "2025-09-04", "close": 14.3, "volume": 81504.0}, {"date": "2025-09-05", "close": 14.29, "volume": 59140.0}, {"date": "2025-09-08", "close": 14.33, "volume": 109554.0}, {"date": "2025-09-09", "close": 14.35, "volume": 101298.0}, {"date": "2025-09-10", "close": 14.43, "volume": 118471.0}, {"date": "2025-09-11", "close": 14.49, "volume": 101887.0}, {"date": "2025-09-12", "close": 14.52, "volume": 64033.0}, {"date": "2025-09-15", "close": 14.6, "volume": 114672.0}, {"date": "2025-09-16", "close": 14.34, "volume": 182845.0}, {"date": "2025-09-17", "close": 14.3, "volume": 178025.0}, {"date": "2025-09-18", "close": 14.38, "volume": 135691.0}, {"date": "2025-09-19", "close": 14.33, "volume": 96963.0}, {"date": "2025-09-22", "close": 14.31, "volume": 172775.0}, {"date": "2025-09-23", "close": 14.39, "volume": 125958.0}, {"date": "2025-09-24", "close": 14.45, "volume": 139356.0}, {"date": "2025-09-25", "close": 14.3, "volume": 71592.0}, {"date": "2025-09-26", "close": 14.27, "volume": 106349.0}, {"date": "2025-09-29", "close": 14.47, "volume": 143184.0}, {"date": "2025-09-30", "close": 14.68, "volume": 173280.0}, {"date": "2025-10-01", "close": 14.83, "volume": 107252.0}, {"date": "2025-10-02", "close": 14.81, "volume": 87698.0}, {"date": "2025-10-03", "close": 14.9, "volume": 134083.0}, {"date": "2025-10-06", "close": 15.0, "volume": 83835.0}, {"date": "2025-10-07", "close": 14.95, "volume": 114161.0}, {"date": "2025-10-08", "close": 14.96, "volume": 109609.0}, {"date": "2025-10-09", "close": 14.94, "volume": 58777.0}, {"date": "2025-10-10", "close": 14.58, "volume": 58573.0}, {"date": "2025-10-13", "close": 14.71, "volume": 56651.0}, {"date": "2025-10-14", "close": 14.72, "volume": 149399.0}, {"date": "2025-10-15", "close": 14.86, "volume": 120740.0}, {"date": "2025-10-16", "close": 14.83, "volume": 167912.0}, {"date": "2025-10-17", "close": 14.82, "volume": 139856.0}, {"date": "2025-10-20", "close": 14.88, "volume": 152134.0}, {"date": "2025-10-21", "close": 14.85, "volume": 82896.0}, {"date": "2025-10-22", "close": 14.89, "volume": 152300.0}, {"date": "2025-10-23", "close": 14.92, "volume": 227401.0}, {"date": "2025-10-24", "close": 14.82, "volume": 153747.0}, {"date": "2025-10-27", "close": 14.72, "volume": 113065.0}, {"date": "2025-10-28", "close": 14.5, "volume": 205150.0}, {"date": "2025-10-29", "close": 14.3, "volume": 141694.0}, {"date": "2025-10-30", "close": 14.24, "volume": 171206.0}, {"date": "2025-10-31", "close": 14.15, "volume": 155351.0}, {"date": "2025-11-03", "close": 14.08, "volume": 255053.0}, {"date": "2025-11-04", "close": 13.92, "volume": 214010.0}, {"date": "2025-11-05", "close": 13.99, "volume": 162411.0}, {"date": "2025-11-06", "close": 13.98, "volume": 148255.0}, {"date": "2025-11-07", "close": 14.02, "volume": 214311.0}, {"date": "2025-11-10", "close": 14.1, "volume": 157002.0}, {"date": "2025-11-11", "close": 14.19, "volume": 122782.0}, {"date": "2025-11-12", "close": 14.22, "volume": 147817.0}, {"date": "2025-11-13", "close": 14.02, "volume": 143444.0}, {"date": "2025-11-14", "close": 14.06, "volume": 98608.0}, {"date": "2025-11-17", "close": 13.97, "volume": 118921.0}, {"date": "2025-11-18", "close": 13.92, "volume": 124468.0}, {"date": "2025-11-19", "close": 13.76, "volume": 141170.0}, {"date": "2025-11-20", "close": 13.64, "volume": 256714.0}, {"date": "2025-11-21", "close": 13.62, "volume": 281441.0}, {"date": "2025-11-24", "close": 13.91, "volume": 309391.0}, {"date": "2025-11-25", "close": 14.0, "volume": 326410.0}, {"date": "2025-11-26", "close": 14.3, "volume": 339476.0}, {"date": "2025-11-28", "close": 14.45, "volume": 146918.0}, {"date": "2025-12-01", "close": 14.2, "volume": 257933.0}, {"date": "2025-12-02", "close": 13.95, "volume": 199492.0}, {"date": "2025-12-03", "close": 13.93, "volume": 166399.0}, {"date": "2025-12-04", "close": 13.91, "volume": 182284.0}, {"date": "2025-12-05", "close": 13.84, "volume": 266458.0}, {"date": "2025-12-08", "close": 13.71, "volume": 152592.0}, {"date": "2025-12-09", "close": 13.63, "volume": 213660.0}, {"date": "2025-12-10", "close": 13.51, "volume": 322966.0}, {"date": "2025-12-11", "close": 13.6, "volume": 179845.0}, {"date": "2025-12-12", "close": 13.59, "volume": 132591.0}, {"date": "2025-12-15", "close": 13.6, "volume": 220787.0}, {"date": "2025-12-16", "close": 13.51, "volume": 204794.0}, {"date": "2025-12-17", "close": 13.5, "volume": 228367.0}, {"date": "2025-12-18", "close": 13.62, "volume": 299172.0}, {"date": "2025-12-19", "close": 13.63, "volume": 181844.0}, {"date": "2025-12-22", "close": 13.61, "volume": 195569.0}, {"date": "2025-12-23", "close": 13.73, "volume": 496170.0}, {"date": "2025-12-24", "close": 13.78, "volume": 83300.0}, {"date": "2025-12-26", "close": 13.74, "volume": 243279.0}, {"date": "2025-12-29", "close": 13.67, "volume": 172127.0}, {"date": "2025-12-30", "close": 13.78, "volume": 248398.0}, {"date": "2025-12-31", "close": 13.76, "volume": 219861.0}, {"date": "2026-01-02", "close": 13.96, "volume": 170554.0}, {"date": "2026-01-05", "close": 13.77, "volume": 217631.0}, {"date": "2026-01-06", "close": 13.75, "volume": 221145.0}, {"date": "2026-01-07", "close": 13.55, "volume": 271381.0}, {"date": "2026-01-08", "close": 13.61, "volume": 230508.0}, {"date": "2026-01-09", "close": 13.65, "volume": 104350.0}, {"date": "2026-01-12", "close": 13.72, "volume": 187584.0}, {"date": "2026-01-13", "close": 13.76, "volume": 261506.0}, {"date": "2026-01-14", "close": 13.82, "volume": 196370.0}, {"date": "2026-01-15", "close": 13.9, "volume": 171356.0}, {"date": "2026-01-16", "close": 13.89, "volume": 278768.0}, {"date": "2026-01-20", "close": 13.83, "volume": 325392.0}, {"date": "2026-01-21", "close": 13.83, "volume": 194522.0}, {"date": "2026-01-22", "close": 13.96, "volume": 190039.0}, {"date": "2026-01-23", "close": 13.93, "volume": 149079.0}, {"date": "2026-01-26", "close": 13.92, "volume": 193373.0}, {"date": "2026-01-27", "close": 14.04, "volume": 180029.0}, {"date": "2026-01-28", "close": 14.03, "volume": 183926.0}, {"date": "2026-01-29", "close": 14.3, "volume": 355771.0}, {"date": "2026-01-30", "close": 14.29, "volume": 183547.0}, {"date": "2026-02-02", "close": 14.18, "volume": 177259.0}, {"date": "2026-02-03", "close": 14.25, "volume": 258165.0}, {"date": "2026-02-04", "close": 14.3, "volume": 222987.0}, {"date": "2026-02-05", "close": 14.31, "volume": 220231.0}, {"date": "2026-02-06", "close": 14.54, "volume": 198285.0}, {"date": "2026-02-09", "close": 14.78, "volume": 210020.0}, {"date": "2026-02-10", "close": 14.98, "volume": 235205.0}, {"date": "2026-02-11", "close": 15.05, "volume": 132461.0}, {"date": "2026-02-12", "close": 15.07, "volume": 266146.0}, {"date": "2026-02-13", "close": 15.41, "volume": 302674.0}, {"date": "2026-02-17", "close": 15.35, "volume": 309833.0}, {"date": "2026-02-18", "close": 15.24, "volume": 309746.0}, {"date": "2026-02-19", "close": 15.22, "volume": 179706.0}, {"date": "2026-02-20", "close": 15.46, "volume": 186729.0}, {"date": "2026-02-23", "close": 15.4, "volume": 173628.0}, {"date": "2026-02-24", "close": 15.52, "volume": 168753.0}, {"date": "2026-02-25", "close": 15.61, "volume": 147083.0}, {"date": "2026-02-26", "close": 15.74, "volume": 349841.0}, {"date": "2026-02-27", "close": 15.83, "volume": 233031.0}, {"date": "2026-03-02", "close": 15.79, "volume": 222984.0}, {"date": "2026-03-03", "close": 15.52, "volume": 232816.0}, {"date": "2026-03-04", "close": 15.35, "volume": 179620.0}, {"date": "2026-03-05", "close": 14.98, "volume": 193757.0}, {"date": "2026-03-06", "close": 14.96, "volume": 198663.0}, {"date": "2026-03-09", "close": 14.86, "volume": 157175.0}, {"date": "2026-03-10", "close": 14.9, "volume": 157305.0}, {"date": "2026-03-11", "close": 15.05, "volume": 140295.0}, {"date": "2026-03-12", "close": 14.86, "volume": 169334.0}, {"date": "2026-03-13", "close": 14.87, "volume": 106716.0}, {"date": "2026-03-16", "close": 15.15, "volume": 178393.0}, {"date": "2026-03-17", "close": 15.12, "volume": 96520.0}, {"date": "2026-03-18", "close": 15.07, "volume": 147471.0}, {"date": "2026-03-19", "close": 14.99, "volume": 132617.0}, {"date": "2026-03-20", "close": 14.54, "volume": 224515.0}, {"date": "2026-03-23", "close": 14.38, "volume": 498800.0}, {"date": "2026-03-24", "close": 14.33, "volume": 267219.0}, {"date": "2026-03-25", "close": 14.37, "volume": 222125.0}, {"date": "2026-03-26", "close": 14.2, "volume": 148409.0}, {"date": "2026-03-27", "close": 14.23, "volume": 125788.0}, {"date": "2026-03-30", "close": 14.45, "volume": 148386.0}, {"date": "2026-03-31", "close": 14.69, "volume": 207305.0}, {"date": "2026-04-01", "close": 14.65, "volume": 363726.0}, {"date": "2026-04-02", "close": 14.72, "volume": 249894.0}, {"date": "2026-04-06", "close": 14.67, "volume": 178489.0}, {"date": "2026-04-07", "close": 14.8, "volume": 138109.0}, {"date": "2026-04-08", "close": 15.05, "volume": 139231.0}, {"date": "2026-04-09", "close": 15.25, "volume": 97111.0}, {"date": "2026-04-10", "close": 15.26, "volume": 87483.0}, {"date": "2026-04-13", "close": 15.21, "volume": 143733.0}, {"date": "2026-04-14", "close": 15.23, "volume": 307419.0}, {"date": "2026-04-15", "close": 15.14, "volume": 90429.0}, {"date": "2026-04-16", "close": 15.17, "volume": 102301.0}, {"date": "2026-04-17", "close": 15.33, "volume": 161473.0}, {"date": "2026-04-20", "close": 15.27, "volume": 99754.0}, {"date": "2026-04-21", "close": 15.09, "volume": 147801.0}, {"date": "2026-04-22", "close": 15.11, "volume": 118825.0}, {"date": "2026-04-23", "close": 15.16, "volume": 161224.0}, {"date": "2026-04-24", "close": 15.14, "volume": 87893.0}, {"date": "2026-04-27", "close": 15.15, "volume": 141354.0}, {"date": "2026-04-28", "close": 15.23, "volume": 197441.0}, {"date": "2026-04-29", "close": 15.17, "volume": 172493.0}, {"date": "2026-04-30", "close": 15.55, "volume": 211376.0}, {"date": "2026-05-01", "close": 15.56, "volume": 147673.0}, {"date": "2026-05-04", "close": 15.43, "volume": 144756.0}, {"date": "2026-05-05", "close": 15.37, "volume": 227212.0}, {"date": "2026-05-06", "close": 15.31, "volume": 223253.0}, {"date": "2026-05-07", "close": 15.22, "volume": 79165.0}, {"date": "2026-05-08", "close": 15.27, "volume": 112457.0}, {"date": "2026-05-11", "close": 15.16, "volume": 156654.0}, {"date": "2026-05-12", "close": 15.2, "volume": 155026.0}, {"date": "2026-05-13", "close": 15.08, "volume": 128181.0}, {"date": "2026-05-14", "close": 15.1, "volume": 122653.0}, {"date": "2026-05-15", "close": 14.9, "volume": 122718.0}, {"date": "2026-05-18", "close": 14.83, "volume": 157992.0}, {"date": "2026-05-19", "close": 15.1, "volume": 174368.0}, {"date": "2026-05-20", "close": 15.26, "volume": 168012.0}, {"date": "2026-05-21", "close": 15.32, "volume": 104004.0}, {"date": "2026-05-22", "close": 15.36, "volume": 126823.0}, {"date": "2026-05-26", "close": 15.41, "volume": 100330.0}, {"date": "2026-05-27", "close": 15.33, "volume": 201264.0}, {"date": "2026-05-28", "close": 15.29, "volume": 140537.0}, {"date": "2026-05-29", "close": 15.25, "volume": 129163.0}, {"date": "2026-06-01", "close": 15.03, "volume": 146296.0}, {"date": "2026-06-02", "close": 15.19, "volume": 140960.0}, {"date": "2026-06-03", "close": 15.03, "volume": 163720.0}, {"date": "2026-06-04", "close": 15.12, "volume": 170004.0}, {"date": "2026-06-05", "close": 15.07, "volume": 52838.0}, {"date": "2026-06-08", "close": 14.93, "volume": 157434.0}, {"date": "2026-06-09", "close": 14.94, "volume": 129820.0}, {"date": "2026-06-10", "close": 15.02, "volume": 120815.0}, {"date": "2026-06-11", "close": 15.11, "volume": 125965.0}, {"date": "2026-06-12", "close": 15.25, "volume": 112826.0}, {"date": "2026-06-15", "close": 15.23, "volume": 115202.0}, {"date": "2026-06-16", "close": 15.25, "volume": 107634.0}, {"date": "2026-06-17", "close": 15.06, "volume": 92235.0}, {"date": "2026-06-18", "close": 15.1, "volume": 87325.0}, {"date": "2026-06-22", "close": 15.06, "volume": 86354.0}, {"date": "2026-06-23", "close": 15.02, "volume": 85234.0}, {"date": "2026-06-24", "close": 15.1, "volume": 188942.0}, {"date": "2026-06-25", "close": 15.15, "volume": 209089.0}, {"date": "2026-06-26", "close": 15.31, "volume": 94789.0}, {"date": "2026-06-29", "close": 15.41, "volume": 159466.0}, {"date": "2026-06-30", "close": 15.2, "volume": 205352.0}, {"date": "2026-07-01", "close": 15.12, "volume": 113546.0}, {"date": "2026-07-02", "close": 15.28, "volume": 133613.0}, {"date": "2026-07-06", "close": 15.32, "volume": 79139.0}, {"date": "2026-07-07", "close": 15.42, "volume": 64820.0}, {"date": "2026-07-08", "close": 15.33, "volume": 268595.0}, {"date": "2026-07-09", "close": 15.26, "volume": 102852.0}, {"date": "2026-07-10", "close": 15.24, "volume": 90012.0}, {"date": "2026-07-13", "close": 15.39, "volume": 71638.0}, {"date": "2026-07-14", "close": 15.53, "volume": 80824.0}, {"date": "2026-07-15", "close": 15.6, "volume": 77417.0}, {"date": "2026-07-16", "close": 15.55, "volume": 88795.0}, {"date": "2026-07-17", "close": 15.51, "volume": 101478.0}, {"date": "2026-07-20", "close": 15.5, "volume": 77937.0}, {"date": "2026-07-21", "close": 15.5, "volume": 66189.0}, {"date": "2026-07-22", "close": 15.52, "volume": 65699.0}, {"date": "2026-07-23", "close": 15.5, "volume": 99012.0}, {"date": "2026-07-24", "close": 15.11, "volume": 426469.0}, {"date": "2026-07-27", "close": 15.14, "volume": 137800.0}, {"date": "2026-07-28", "close": 15.21, "volume": 125005.0}, {"date": "2026-07-29", "close": 15.08, "volume": 97795.0}, {"date": "2026-07-30", "close": 15.37, "volume": 150869.0}, {"date": "2026-07-31", "close": 15.3, "volume": 124005.0}, {"date": "2026-08-03", "close": 15.23, "volume": 178420.0}, {"date": "2026-08-04", "close": 15.18, "volume": 138565.0}, {"date": "2026-08-05", "close": 15.15, "volume": 190636.0}, {"date": "2026-08-06", "close": 15.13, "volume": 72077.0}, {"date": "2026-08-07", "close": 15.21, "volume": 103493.0}], "refreshing": true}