{"ticker": "MPA", "overview": {"cik": "891038", "ticker": "MPA", "name": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CEN", "date": "2026-10-14", "title": "Form N-CEN", "accession": "0001410368-26-103666", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-10-05", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-26-413775", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001410368-26-099892", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394646", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-09-10", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND [MPA]", "accession": "0001193125-26-388080", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001438934-26-001739", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335735", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000297", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066795", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "NON CLASSIFIED FUND N&P", "accession": "0001193125-26-253620", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009259", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000263", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-26-145019", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031745", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND [MPA]", "accession": "0001193125-26-082687", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-003289", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000056", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043481", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-30", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-25-258710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000249", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-17", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-25-242507", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-25-238627", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014333", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-10", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND MPA", "accession": "0001193125-25-236219", "price_sensitive": false}]}, "description": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND trades as MPA on the NYSE and is registered in the United States. Privy Trades holds 121 insider filings for the company, from November 2010 to June 2025. Across those, 7 insiders disclosed 62 open-market purchases totalling $9.17M against 45 sales totalling $93.76M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 62, "buy_sum": 9165288.2315, "sell_n": 45, "sell_sum": 93760616.1128, "net": -84595327.8813, "insiders": 7, "first_date": "2010-11-22", "last_date": "2025-06-04"}, "metrics": {"ticker": "MPA", "has_prices": true, "as_of": "2026-10-26", "last": 10.1, "prev_close": 10.05, "change": 0.049999999999998934, "change_pct": 0.004975124378109346, "session_volume": 54857.0, "vwap_5": 9.99195023159439, "vwap_20": 9.789435204911461, "vwap_60": 10.12154801319704, "vwap_250": 10.951255674271959, "high_52w": 11.59, "low_52w": 9.57, "avg_volume_20": 69844.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000072971-26-000330", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.6% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0000072971-26-000330-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6704}, {"id": "13DG-0000072971-26-000297", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.7% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0000072971-26-000297-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001398344-26-009259", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.91% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0001398344-26-009259-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000072971-26-000263", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.8% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0000072971-26-000263-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "0001510281-25-000341", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 432551.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $433K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000341/0001510281-25-000341-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743984}, {"id": "0001510281-25-000336", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 175090.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $175K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000336/0001510281-25-000336-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746864}, {"id": "0001510281-25-000335", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 20615.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $21K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000335/0001510281-25-000335-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752624}, {"id": "0001510281-25-000331", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 210513.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $211K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000331/0001510281-25-000331-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754064}, {"id": "0001510281-25-000330", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 1254034.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in MPA \u2014 A 10% owner offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000330/0001510281-25-000330-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761264}, {"id": "0001510281-25-000324", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 401245.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $401K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000324/0001510281-25-000324-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764144}, {"id": "0001510281-25-000320", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 153756.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $154K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000320/0001510281-25-000320-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767024}, {"id": "0001510281-25-000312", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 209687.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $210K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000312/0001510281-25-000312-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001510281-25-000305", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 432445.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $432K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000305/0001510281-25-000305-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774224}, {"id": "0001510281-25-000298", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 395978.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $396K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000298/0001510281-25-000298-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777104}, {"id": "0001510281-25-000296", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 76340.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $76K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000296/0001510281-25-000296-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781424}, {"id": "0001510281-25-000285", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 433805.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $434K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000285/0001510281-25-000285-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784304}, {"id": "0001510281-25-000278", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 1035540.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1M of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000278/0001510281-25-000278-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787184}, {"id": "0001510281-25-000270", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 367220.30000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $367K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000270/0001510281-25-000270-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791504}, {"id": "0001510281-25-000262", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 645264.9400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $645K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000262/0001510281-25-000262-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794384}, {"id": "0001510281-25-000251", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 458364.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $458K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000251/0001510281-25-000251-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801584}, {"id": "0001510281-25-000244", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 210388.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $210K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000244/0001510281-25-000244-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804464}, {"id": "0001510281-25-000216", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 668237.1000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $668K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000216/0001510281-25-000216-index.htm", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821744}, {"id": "0001510281-25-000205", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 668237.1000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $668K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000205/0001510281-25-000205-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823184}, {"id": "0001510281-25-000175", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 13607.039999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $14K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000175/0001510281-25-000175-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841904}, {"id": "0001510281-25-000170", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 6816.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $7K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000170/0001510281-25-000170-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846224}, {"id": "0001510281-25-000166", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 60628.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $61K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000166/0001510281-25-000166-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847664}, {"id": "0001510281-25-000156", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 91831.95000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $92K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000156/0001510281-25-000156-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862064}, {"id": "0001510281-25-000149", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 53105.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $53K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000149/0001510281-25-000149-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866384}, {"id": "0001510281-25-000141", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 1163.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000141/0001510281-25-000141-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872144}, {"id": "0001510281-25-000128", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 29231.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $29K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000128/0001510281-25-000128-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876464}], "recent_buys": [{"id": "0001510281-24-000248", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 460240.89999999997, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $460K into MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000248/0001510281-24-000248-index.htm", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338704}, {"id": "0001510281-24-000243", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 373874.2, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MPA's biggest backer adds $374K", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000243/0001510281-24-000243-index.htm", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341584}, {"id": "0001510281-24-000240", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 228529.19, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $229K more of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000240/0001510281-24-000240-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347344}, {"id": "0001510281-24-000238", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 293193.47000000003, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $293K more of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000238/0001510281-24-000238-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350224}, {"id": "0001510281-24-000235", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 44436.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPA's biggest backer adds $44K", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000235/0001510281-24-000235-index.htm", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357424}, {"id": "0001510281-24-000230", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 83488.2, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPA's biggest backer adds $83K", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000230/0001510281-24-000230-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360304}, {"id": "0001510281-24-000214", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 247157.28000000003, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $247K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000214/0001510281-24-000214-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370384}, {"id": "0001510281-24-000208", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 51110.03999999999, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $51K more of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000208/0001510281-24-000208-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376144}, {"id": "0001510281-24-000189", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 266474.04, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MPA's biggest backer adds $266K", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000189/0001510281-24-000189-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389104}, {"id": "0001510281-24-000182", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 156527.81, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $157K of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000182/0001510281-24-000182-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390544}, {"id": "0001510281-24-000170", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 134875.51, "score": 38.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $135K more of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000170/0001510281-24-000170-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396304}, {"id": "0001510281-24-000142", "src": "INSIDERS", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY 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": 631.23, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $631 more of MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028124000142/0001510281-24-000142-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410704}], "institutional": [{"id": "13DG-0000072971-26-000330", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.6% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0000072971-26-000330-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6704}, {"id": "13DG-0000072971-26-000297", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.7% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0000072971-26-000297-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001398344-26-009259", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.91% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0001398344-26-009259-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000072971-26-000263", "src": "13DG", "ticker": "MPA", "cik": "891038", "company": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "company_raw": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "who": "Blackrock Muniyield Pennsylvania Quality FUND", "who_key": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND moves to a 6.8% passive stake in MPA", "source_url": "https://www.sec.gov/Archives/edgar/data/891038/0000072971-26-000263-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", "new_value": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000891038", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000891038", "applied": 1, "detected_at": "2026-10-26T02:17:29.967333"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 82600000.0, "net": -82600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82600000.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919119038392/0001209191-19-038392-index.htm"}], "latest": {"action": "SELL", "amount": 82600000.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919119038392/0001209191-19-038392-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9107124.62, "sold": 11135036.8, "net": -2027912.1800000016, "trades": 95, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 432551.14, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000341/0001510281-25-000341-index.htm"}, {"action": "SELL", "amount": 175090.57, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000336/0001510281-25-000336-index.htm"}, {"action": "SELL", "amount": 20615.0, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000335/0001510281-25-000335-index.htm"}, {"action": "SELL", "amount": 210513.05, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000331/0001510281-25-000331-index.htm"}, {"action": "SELL", "amount": 1254034.26, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000330/0001510281-25-000330-index.htm"}, {"action": "SELL", "amount": 401245.7, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000324/0001510281-25-000324-index.htm"}, {"action": "SELL", "amount": 153756.15, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000320/0001510281-25-000320-index.htm"}, {"action": "SELL", "amount": 209687.44, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000312/0001510281-25-000312-index.htm"}, {"action": "SELL", "amount": 432445.5, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000305/0001510281-25-000305-index.htm"}, {"action": "SELL", "amount": 395978.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000298/0001510281-25-000298-index.htm"}, {"action": "SELL", "amount": 76340.35, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000296/0001510281-25-000296-index.htm"}, {"action": "SELL", "amount": 433805.76, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000285/0001510281-25-000285-index.htm"}, {"action": "SELL", "amount": 1035540.96, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000278/0001510281-25-000278-index.htm"}, {"action": "SELL", "amount": 367220.30000000005, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000270/0001510281-25-000270-index.htm"}, {"action": "SELL", "amount": 645264.9400000001, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000262/0001510281-25-000262-index.htm"}, {"action": "SELL", "amount": 458364.87, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000251/0001510281-25-000251-index.htm"}, {"action": "SELL", "amount": 210388.25, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000244/0001510281-25-000244-index.htm"}, {"action": "SELL", "amount": 668237.1000000001, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000216/0001510281-25-000216-index.htm"}, {"action": "SELL", "amount": 668237.1000000001, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000205/0001510281-25-000205-index.htm"}, {"action": "SELL", "amount": 13607.039999999999, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000175/0001510281-25-000175-index.htm"}, {"action": "SELL", "amount": 6816.0, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000170/0001510281-25-000170-index.htm"}, {"action": "SELL", "amount": 60628.32, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000166/0001510281-25-000166-index.htm"}, {"action": "SELL", "amount": 91831.95000000001, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000156/0001510281-25-000156-index.htm"}, {"action": "SELL", "amount": 53105.38, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000149/0001510281-25-000149-index.htm"}, {"action": "SELL", "amount": 1163.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000141/0001510281-25-000141-index.htm"}], "latest": {"action": "SELL", "amount": 432551.14, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000151028125000341/0001510281-25-000341-index.htm"}}, {"who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 21835.4315, "sold": 25579.3128, "net": -3743.881300000001, "trades": 6, "top_score": 35.7, "lean": "selling", "history": [{"action": "SELL", "amount": 25579.3128, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000095017024113579/0000950170-24-113579-index.htm"}, {"action": "BUY", "amount": 5054.0, "date": "2017-10-13", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919117057001/0001209191-17-057001-index.htm"}, {"action": "BUY", "amount": 2559.2525, "date": "2017-07-21", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919117046059/0001209191-17-046059-index.htm"}, {"action": "BUY", "amount": 2476.9, "date": "2017-07-19", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919117045821/0001209191-17-045821-index.htm"}, {"action": "BUY", "amount": 6731.779, "date": "2016-06-24", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919116129712/0001209191-16-129712-index.htm"}, {"action": "BUY", "amount": 5013.5, "date": "2015-08-27", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919115068418/0001209191-15-068418-index.htm"}], "latest": {"action": "SELL", "amount": 25579.3128, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000095017024113579/0000950170-24-113579-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 19707.75, "sold": 0, "net": 19707.75, "trades": 2, "top_score": 25.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10026.75, "date": "2011-06-06", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000093244011000821/0000932440-11-000821-index.htm"}, {"action": "BUY", "amount": 9681.0, "date": "2010-11-22", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000093244011000224/0000932440-11-000224-index.htm"}], "latest": {"action": "BUY", "amount": 10026.75, "date": "2011-06-06", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000093244011000821/0000932440-11-000821-index.htm"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15027.43, "sold": 0, "net": 15027.43, "trades": 1, "top_score": 29.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15027.43, "date": "2015-10-16", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919115075687/0001209191-15-075687-index.htm"}], "latest": {"action": "BUY", "amount": 15027.43, "date": "2015-10-16", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919115075687/0001209191-15-075687-index.htm"}}, {"who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1593.0, "sold": 0, "net": 1593.0, "trades": 1, "top_score": 20.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1593.0, "date": "2012-01-11", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919112003413/0001209191-12-003413-index.htm"}], "latest": {"action": "BUY", "amount": 1593.0, "date": "2012-01-11", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000120919112003413/0001209191-12-003413-index.htm"}}, {"who": "TD Securities (USA) LLC", "who_key": "TD SECURITIES (USA) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000165495422008716/0001654954-22-008716-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891038/000165495422008716/0001654954-22-008716-index.htm"}}], "activity": [], "announcements": [{"form": "N-CEN", "date": "2026-10-14", "title": "Form N-CEN", "accession": "0001410368-26-103666", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-10-05", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-26-413775", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001410368-26-099892", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394646", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-09-10", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND [MPA]", "accession": "0001193125-26-388080", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001438934-26-001739", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335735", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000297", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066795", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "NON CLASSIFIED FUND N&P", "accession": "0001193125-26-253620", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009259", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000263", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-26-145019", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031745", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND [MPA]", "accession": "0001193125-26-082687", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-003289", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000056", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043481", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-30", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-25-258710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000249", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-17", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-25-242507", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND", "accession": "0001193125-25-238627", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014333", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-10", "title": "BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND MPA", "accession": "0001193125-25-236219", "price_sensitive": false}], "performance": {"ticker": "MPA", "has_prices": true, "summary": {"n": 62, "avg": -0.14296223767095134, "win_rate": 0.016129032258064516, "best": 0.02020202020202013, "worst": -0.3257676902536716, "as_of": "2026-10-26"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 460240.89999999997, "date": "2024-04-17", "score": 44.7, "ref_price": 12.4, "return": -0.185483870967742}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 373874.2, "date": "2024-04-15", "score": 43.6, "ref_price": 11.91, "return": -0.15197313182199837}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 228529.19, "date": "2024-04-11", "score": 41.0, "ref_price": 12.05, "return": -0.16182572614107893}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 293193.47000000003, "date": "2024-04-09", "score": 42.3, "ref_price": 12.0, "return": -0.15833333333333335}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44436.0, "date": "2024-04-04", "score": 32.4, "ref_price": 12.01, "return": -0.15903413821815154}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83488.2, "date": "2024-04-02", "score": 35.7, "ref_price": 12.04, "return": -0.16112956810631227}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 247157.28000000003, "date": "2024-03-26", "score": 41.4, "ref_price": 12.12, "return": -0.16666666666666663}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51110.03999999999, "date": "2024-03-22", "score": 33.1, "ref_price": 12.115, "return": -0.16632274040445733}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 266474.04, "date": "2024-03-13", "score": 41.8, "ref_price": 12.19, "return": -0.17145200984413453}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 156527.81, "date": "2024-03-12", "score": 38.9, "ref_price": 12.1392, "return": -0.1679847106893371}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 134875.51, "date": "2024-03-08", "score": 38.2, "ref_price": 12.04, "return": -0.16112956810631227}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 631.23, "date": "2024-02-27", "score": 15.1, "ref_price": 11.91, "return": -0.15197313182199837}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59892.700000000004, "date": "2024-02-26", "score": 34.0, "ref_price": 11.9, "return": -0.15126050420168072}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 207365.40000000002, "date": "2024-02-16", "score": 40.5, "ref_price": 11.92, "return": -0.1526845637583893}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10131.55, "date": "2024-02-08", "score": 25.1, "ref_price": 11.99, "return": -0.1576313594662219}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102930.90000000001, "date": "2024-01-25", "score": 36.8, "ref_price": 11.71, "return": -0.13748932536293776}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76898.01, "date": "2024-01-24", "score": 35.2, "ref_price": 11.66, "return": -0.1337907375643225}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 750582.56, "date": "2024-01-18", "score": 47.4, "ref_price": 11.48, "return": -0.12020905923344954}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 240180.27, "date": "2024-01-10", "score": 41.3, "ref_price": 11.66, "return": -0.1337907375643225}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23880.48, "date": "2023-12-28", "score": 29.3, "ref_price": 11.63, "return": -0.13155631986242486}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25974.65, "date": "2023-12-27", "score": 29.7, "ref_price": 11.59, "return": -0.1285591026747196}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 264180.36, "date": "2023-12-14", "score": 41.7, "ref_price": 11.55, "return": -0.12554112554112562}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 601.55, "date": "2023-12-11", "score": 15.0, "ref_price": 11.36, "return": -0.11091549295774647}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 321304.55, "date": "2023-12-08", "score": 42.8, "ref_price": 11.36, "return": -0.11091549295774647}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27244.88, "date": "2023-12-01", "score": 29.9, "ref_price": 11.44, "return": -0.11713286713286712}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2888.68, "date": "2023-11-30", "score": 19.6, "ref_price": 11.27, "return": -0.10381543921916593}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 368869.34, "date": "2023-11-10", "score": 43.5, "ref_price": 10.59, "return": -0.04627006610009445}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 170042.1, "date": "2023-11-08", "score": 39.4, "ref_price": 10.61, "return": -0.0480678605089538}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10490.0, "date": "2023-11-03", "score": 25.2, "ref_price": 10.51, "return": -0.03901046622264511}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 345862.3, "date": "2023-10-30", "score": 43.3, "ref_price": 9.9, "return": 0.02020202020202013}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 194901.26, "date": "2023-10-17", "score": 40.1, "ref_price": 10.34, "return": -0.02321083172147004}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85518.54999999999, "date": "2023-10-13", "score": 35.8, "ref_price": 10.39, "return": -0.02791145332050057}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 239055.24, "date": "2023-10-04", "score": 41.3, "ref_price": 10.42, "return": -0.030710172744721716}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13654.48, "date": "2023-10-03", "score": 26.5, "ref_price": 10.37, "return": -0.026036644165863026}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 421521.03, "date": "2023-09-26", "score": 44.4, "ref_price": 10.57, "return": -0.04446546830652797}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 205939.22, "date": "2023-09-19", "score": 40.4, "ref_price": 10.94, "return": -0.07678244972577696}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45251.770000000004, "date": "2023-09-15", "score": 32.5, "ref_price": 10.93, "return": -0.07593778591033852}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106262.31, "date": "2023-09-13", "score": 37.0, "ref_price": 11.01, "return": -0.0826521344232516}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 273530.57, "date": "2023-09-12", "score": 42.0, "ref_price": 10.98, "return": -0.08014571948998185}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 508588.08, "date": "2023-09-07", "score": 45.4, "ref_price": 10.98, "return": -0.08014571948998185}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45889.520000000004, "date": "2023-09-01", "score": 32.6, "ref_price": 10.97, "return": -0.07930720145852334}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 232150.34999999998, "date": "2023-08-29", "score": 41.1, "ref_price": 11.04, "return": -0.08514492753623185}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89947.0, "date": "2023-08-24", "score": 36.1, "ref_price": 11.0, "return": -0.08181818181818185}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 311205.51, "date": "2023-08-16", "score": 42.7, "ref_price": 11.11, "return": -0.0909090909090909}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34117.16, "date": "2023-07-26", "score": 31.1, "ref_price": 11.66, "return": -0.1337907375643225}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 195027.99, "date": "2023-07-24", "score": 40.1, "ref_price": 11.68, "return": -0.13527397260273974}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 335622.8, "date": "2023-07-17", "score": 43.1, "ref_price": 11.6, "return": -0.12931034482758622}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 147915.91999999998, "date": "2023-07-06", "score": 38.7, "ref_price": 11.62, "return": -0.1308089500860585}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19654.440000000002, "date": "2023-07-03", "score": 28.3, "ref_price": 11.76, "return": -0.14115646258503403}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70457.4, "date": "2023-06-29", "score": 34.8, "ref_price": 11.72, "return": -0.13822525597269633}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59370.15, "date": "2023-06-27", "score": 33.9, "ref_price": 11.73, "return": -0.13895993179880653}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104018.72, "date": "2023-06-22", "score": 36.9, "ref_price": 11.635, "return": -0.13192952299097552}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17667.0, "date": "2023-06-21", "score": 27.8, "ref_price": 11.7, "return": -0.13675213675213674}, {"who": "Soccio Phillip", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5054.0, "date": "2017-10-13", "score": 23.8, "ref_price": 14.44, "return": -0.30055401662049863}, {"who": "Soccio Phillip", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2559.2525, "date": "2017-07-21", "score": 19.2, "ref_price": 14.6276, "return": -0.3095244606087123}, {"who": "Soccio Phillip", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2476.9, "date": "2017-07-19", "score": 19.5, "ref_price": 14.55, "return": -0.3058419243986255}, {"who": "Soccio Phillip", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6731.779, "date": "2016-06-24", "score": 35.7, "ref_price": 14.98, "return": -0.3257676902536716}, {"who": "Castellano Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15027.43, "date": "2015-10-16", "score": 29.5, "ref_price": 14.98, "return": -0.3257676902536716}, {"who": "Soccio Phillip", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5013.5, "date": "2015-08-27", "score": 19.3, "ref_price": 14.98, "return": -0.3257676902536716}, {"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1593.0, "date": "2012-01-11", "score": 20.0, "ref_price": 14.98, "return": -0.3257676902536716}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10026.75, "date": "2011-06-06", "score": 25.0, "ref_price": 14.98, "return": -0.3257676902536716}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9681.0, "date": "2010-11-22", "score": 24.8, "ref_price": 14.98, "return": -0.3257676902536716}]}, "price_series": [{"date": "2016-10-26", "close": 14.98, "volume": 4615.0}, {"date": "2016-10-27", "close": 14.92, "volume": 36764.0}, {"date": "2016-10-28", "close": 14.83, "volume": 24044.0}, {"date": "2016-10-31", "close": 14.78, "volume": 15900.0}, {"date": "2016-11-01", "close": 15.23, "volume": 41336.0}, {"date": "2016-11-02", "close": 15.06, "volume": 23841.0}, {"date": "2016-11-03", "close": 15.06, "volume": 10646.0}, {"date": "2016-11-04", "close": 15.04, "volume": 12978.0}, {"date": "2016-11-07", "close": 15.01, "volume": 23550.0}, {"date": "2016-11-08", "close": 15.35, "volume": 30190.0}, {"date": "2016-11-09", "close": 15.04, "volume": 17829.0}, {"date": "2016-11-10", "close": 14.6401, "volume": 19392.0}, {"date": "2016-11-11", "close": 14.35, "volume": 55072.0}, {"date": "2016-11-14", "close": 13.88, "volume": 63979.0}, {"date": "2016-11-15", "close": 14.21, "volume": 74971.0}, {"date": "2016-11-16", "close": 14.1478, "volume": 32619.0}, {"date": "2016-11-17", "close": 13.98, "volume": 26925.0}, {"date": "2016-11-18", "close": 13.9238, "volume": 29380.0}, {"date": "2016-11-21", "close": 14.23, "volume": 53043.0}, {"date": "2016-11-22", "close": 14.1, "volume": 44748.0}, {"date": "2016-11-23", "close": 13.97, "volume": 27875.0}, {"date": "2016-11-25", "close": 13.97, "volume": 9536.0}, {"date": "2016-11-28", "close": 13.99, "volume": 26731.0}, {"date": "2016-11-29", "close": 13.98, "volume": 31178.0}, {"date": "2016-11-30", "close": 13.99, "volume": 27648.0}, {"date": "2016-12-01", "close": 13.99, "volume": 38456.0}, {"date": "2016-12-02", "close": 13.92, "volume": 19514.0}, {"date": "2016-12-05", "close": 13.96, "volume": 12136.0}, {"date": "2016-12-06", "close": 14.1, "volume": 45083.0}, {"date": "2016-12-07", "close": 14.43, "volume": 25959.0}, {"date": "2016-12-08", "close": 14.32, "volume": 15225.0}, {"date": "2016-12-09", "close": 14.2829, "volume": 20685.0}, {"date": "2016-12-12", "close": 14.25, "volume": 21504.0}, {"date": "2016-12-13", "close": 14.35, "volume": 25310.0}, {"date": "2016-12-14", "close": 14.34, "volume": 15479.0}, {"date": "2016-12-15", "close": 14.12, "volume": 51795.0}, {"date": "2016-12-16", "close": 14.06, "volume": 15705.0}, {"date": "2016-12-19", "close": 14.05, "volume": 18234.0}, {"date": "2016-12-20", "close": 13.97, "volume": 49213.0}, {"date": "2016-12-21", "close": 13.97, "volume": 37494.0}, {"date": "2016-12-22", "close": 13.99, "volume": 48264.0}, {"date": "2016-12-23", "close": 14.04, "volume": 42419.0}, {"date": "2016-12-27", "close": 13.96, "volume": 52928.0}, {"date": "2016-12-28", "close": 14.05, "volume": 36108.0}, {"date": "2016-12-29", "close": 14.05, "volume": 50644.0}, {"date": "2016-12-30", "close": 14.1, "volume": 46747.0}, {"date": "2017-01-03", "close": 14.29, "volume": 66647.0}, {"date": "2017-01-04", "close": 14.3, "volume": 27871.0}, {"date": "2017-01-05", "close": 14.3, "volume": 36549.0}, {"date": "2017-01-06", "close": 14.26, "volume": 22461.0}, {"date": "2017-01-09", "close": 14.36, "volume": 14313.0}, {"date": "2017-01-10", "close": 14.49, "volume": 69958.0}, {"date": "2017-01-11", "close": 14.36, "volume": 16768.0}, {"date": "2017-01-12", "close": 14.37, "volume": 11592.0}, {"date": "2017-01-13", "close": 14.37, "volume": 9082.0}, {"date": "2017-01-17", "close": 14.4, "volume": 29397.0}, {"date": "2017-01-18", "close": 14.4, "volume": 7492.0}, {"date": "2017-01-19", "close": 14.29, "volume": 46662.0}, {"date": "2017-01-20", "close": 14.27, "volume": 12148.0}, {"date": "2017-01-23", "close": 14.35, "volume": 5225.0}, {"date": "2017-01-24", "close": 14.29, "volume": 16007.0}, {"date": "2017-01-25", "close": 14.31, "volume": 27336.0}, {"date": "2017-01-26", "close": 14.34, "volume": 16669.0}, {"date": "2017-01-27", "close": 14.39, "volume": 14611.0}, {"date": "2017-01-30", "close": 14.37, "volume": 4297.0}, {"date": "2017-01-31", "close": 14.45, "volume": 4560.0}, {"date": "2017-02-01", "close": 14.46, "volume": 20498.0}, {"date": "2017-02-02", "close": 14.47, "volume": 14772.0}, {"date": "2017-02-03", "close": 14.36, "volume": 22420.0}, {"date": "2017-02-06", "close": 14.4, "volume": 2199.0}, {"date": "2017-02-07", "close": 14.48, "volume": 9164.0}, {"date": "2017-02-08", "close": 14.51, "volume": 8781.0}, {"date": "2017-02-09", "close": 14.4639, "volume": 7472.0}, {"date": "2017-02-10", "close": 14.5, "volume": 5620.0}, {"date": "2017-02-13", "close": 14.37, "volume": 9575.0}, {"date": "2017-02-14", "close": 14.32, "volume": 23836.0}, {"date": "2017-02-15", "close": 14.34, "volume": 19656.0}, {"date": "2017-02-16", "close": 14.28, "volume": 23219.0}, {"date": "2017-02-17", "close": 14.33, "volume": 13868.0}, {"date": "2017-02-21", "close": 14.33, "volume": 6734.0}, {"date": "2017-02-22", "close": 14.33, "volume": 3585.0}, {"date": "2017-02-23", "close": 14.34, "volume": 11381.0}, {"date": "2017-02-24", "close": 14.42, "volume": 9320.0}, {"date": "2017-02-27", "close": 14.35, "volume": 11411.0}, {"date": "2017-02-28", "close": 14.48, "volume": 26453.0}, {"date": "2017-03-01", "close": 14.29, "volume": 46841.0}, {"date": "2017-03-02", "close": 14.26, "volume": 17171.0}, {"date": "2017-03-03", "close": 14.17, "volume": 13662.0}, {"date": "2017-03-06", "close": 14.19, "volume": 13462.0}, {"date": "2017-03-07", "close": 14.1, "volume": 18017.0}, {"date": "2017-03-08", "close": 14.06, "volume": 7079.0}, {"date": "2017-03-09", "close": 13.93, "volume": 21570.0}, {"date": "2017-03-10", "close": 13.8669, "volume": 24233.0}, {"date": "2017-03-13", "close": 13.78, "volume": 7965.0}, {"date": "2017-03-14", "close": 13.83, "volume": 9188.0}, {"date": "2017-03-15", "close": 13.91, "volume": 34484.0}, {"date": "2017-03-16", "close": 13.93, "volume": 11307.0}, {"date": "2017-03-17", "close": 13.97, "volume": 23647.0}, {"date": "2017-03-20", "close": 13.98, "volume": 80018.0}, {"date": "2017-03-21", "close": 13.99, "volume": 16646.0}, {"date": "2017-03-22", "close": 14.03, "volume": 22581.0}, {"date": "2017-03-23", "close": 14.03, "volume": 7614.0}, {"date": "2017-03-24", "close": 14.06, "volume": 7716.0}, {"date": "2017-03-27", "close": 14.08, "volume": 12640.0}, {"date": "2017-03-28", "close": 14.11, "volume": 12214.0}, {"date": "2017-03-29", "close": 14.16, "volume": 26570.0}, {"date": "2017-03-30", "close": 14.15, "volume": 15921.0}, {"date": "2017-03-31", "close": 14.13, "volume": 6322.0}, {"date": "2017-04-03", "close": 14.18, "volume": 16542.0}, {"date": "2017-04-04", "close": 14.16, "volume": 15528.0}, {"date": "2017-04-05", "close": 14.1777, "volume": 18329.0}, {"date": "2017-04-06", "close": 14.22, "volume": 14392.0}, {"date": "2017-04-07", "close": 14.28, "volume": 9692.0}, {"date": "2017-04-10", "close": 14.31, "volume": 17184.0}, {"date": "2017-04-11", "close": 14.32, "volume": 9744.0}, {"date": "2017-04-12", "close": 14.31, "volume": 14740.0}, {"date": "2017-04-13", "close": 14.36, "volume": 6735.0}, {"date": "2017-04-17", "close": 14.35, "volume": 11308.0}, {"date": "2017-04-18", "close": 14.36, "volume": 10732.0}, {"date": "2017-04-19", "close": 14.34, "volume": 5197.0}, {"date": "2017-04-20", "close": 14.35, "volume": 17316.0}, {"date": "2017-04-21", "close": 14.35, "volume": 21089.0}, {"date": "2017-04-24", "close": 14.3, "volume": 10279.0}, {"date": "2017-04-25", "close": 14.23, "volume": 39184.0}, {"date": "2017-04-26", "close": 14.29, "volume": 21988.0}, {"date": "2017-04-27", "close": 14.27, "volume": 38986.0}, {"date": "2017-04-28", "close": 14.3, "volume": 9574.0}, {"date": "2017-05-01", "close": 14.31, "volume": 12960.0}, {"date": "2017-05-02", "close": 14.32, "volume": 10832.0}, {"date": "2017-05-03", "close": 14.375, "volume": 10905.0}, {"date": "2017-05-04", "close": 14.35, "volume": 9535.0}, {"date": "2017-05-05", "close": 14.3777, "volume": 4641.0}, {"date": "2017-05-08", "close": 14.34, "volume": 12283.0}, {"date": "2017-05-09", "close": 14.33, "volume": 28934.0}, {"date": "2017-05-10", "close": 14.3, "volume": 32862.0}, {"date": "2017-05-11", "close": 14.2, "volume": 25500.0}, {"date": "2017-05-12", "close": 14.32, "volume": 41451.0}, {"date": "2017-05-15", "close": 14.3762, "volume": 15882.0}, {"date": "2017-05-16", "close": 14.39, "volume": 19683.0}, {"date": "2017-05-17", "close": 14.44, "volume": 12294.0}, {"date": "2017-05-18", "close": 14.29, "volume": 50634.0}, {"date": "2017-05-19", "close": 14.335, "volume": 20625.0}, {"date": "2017-05-22", "close": 14.32, "volume": 15043.0}, {"date": "2017-05-23", "close": 14.355, "volume": 22485.0}, {"date": "2017-05-24", "close": 14.32, "volume": 15972.0}, {"date": "2017-05-25", "close": 14.3, "volume": 38989.0}, {"date": "2017-05-26", "close": 14.39, "volume": 27822.0}, {"date": "2017-05-30", "close": 14.35, "volume": 16820.0}, {"date": "2017-05-31", "close": 14.44, "volume": 15201.0}, {"date": "2017-06-01", "close": 14.455, "volume": 17748.0}, {"date": "2017-06-02", "close": 14.46, "volume": 28521.0}, {"date": "2017-06-05", "close": 14.44, "volume": 32211.0}, {"date": "2017-06-06", "close": 14.48, "volume": 28169.0}, {"date": "2017-06-07", "close": 14.45, "volume": 12038.0}, {"date": "2017-06-08", "close": 14.47, "volume": 16065.0}, {"date": "2017-06-09", "close": 14.43, "volume": 3103.0}, {"date": "2017-06-12", "close": 14.38, "volume": 13143.0}, {"date": "2017-06-13", "close": 14.33, "volume": 29975.0}, {"date": "2017-06-14", "close": 14.33, "volume": 17248.0}, {"date": "2017-06-15", "close": 14.38, "volume": 13383.0}, {"date": "2017-06-16", "close": 14.38, "volume": 26053.0}, {"date": "2017-06-19", "close": 14.38, "volume": 33202.0}, {"date": "2017-06-20", "close": 14.43, "volume": 11301.0}, {"date": "2017-06-21", "close": 14.494, "volume": 22949.0}, {"date": "2017-06-22", "close": 14.51, "volume": 17109.0}, {"date": "2017-06-23", "close": 14.52, "volume": 5248.0}, {"date": "2017-06-26", "close": 14.43, "volume": 29532.0}, {"date": "2017-06-27", "close": 14.43, "volume": 14197.0}, {"date": "2017-06-28", "close": 14.44, "volume": 8712.0}, {"date": "2017-06-29", "close": 14.34, "volume": 29841.0}, {"date": "2017-06-30", "close": 14.33, "volume": 2727.0}, {"date": "2017-07-03", "close": 14.44, "volume": 8228.0}, {"date": "2017-07-05", "close": 14.44, "volume": 15043.0}, {"date": "2017-07-06", "close": 14.35, "volume": 10721.0}, {"date": "2017-07-07", "close": 14.385, "volume": 10110.0}, {"date": "2017-07-10", "close": 14.43, "volume": 10132.0}, {"date": "2017-07-11", "close": 14.41, "volume": 35555.0}, {"date": "2017-07-12", "close": 14.42, "volume": 9838.0}, {"date": "2017-07-13", "close": 14.39, "volume": 4212.0}, {"date": "2017-07-14", "close": 14.5, "volume": 8128.0}, {"date": "2017-07-17", "close": 14.48, "volume": 10900.0}, {"date": "2017-07-18", "close": 14.56, "volume": 34784.0}, {"date": "2017-07-19", "close": 14.55, "volume": 19447.0}, {"date": "2017-07-20", "close": 14.62, "volume": 16698.0}, {"date": "2017-07-21", "close": 14.6276, "volume": 9756.0}, {"date": "2017-07-24", "close": 14.65, "volume": 32081.0}, {"date": "2017-07-25", "close": 14.62, "volume": 10265.0}, {"date": "2017-07-26", "close": 14.66, "volume": 13271.0}, {"date": "2017-07-27", "close": 14.66, "volume": 21803.0}, {"date": "2017-07-28", "close": 14.66, "volume": 8455.0}, {"date": "2017-07-31", "close": 14.69, "volume": 10100.0}, {"date": "2017-08-01", "close": 14.71, "volume": 26089.0}, {"date": "2017-08-02", "close": 14.79, "volume": 5879.0}, {"date": "2017-08-03", "close": 14.86, "volume": 12494.0}, {"date": "2017-08-04", "close": 14.8, "volume": 18018.0}, {"date": "2017-08-07", "close": 14.86, "volume": 36662.0}, {"date": "2017-08-08", "close": 14.83, "volume": 18516.0}, {"date": "2017-08-09", "close": 14.76, "volume": 10131.0}, {"date": "2017-08-10", "close": 14.76, "volume": 15691.0}, {"date": "2017-08-11", "close": 14.69, "volume": 11105.0}, {"date": "2017-08-14", "close": 14.67, "volume": 7066.0}, {"date": "2017-08-15", "close": 14.63, "volume": 17772.0}, {"date": "2017-08-16", "close": 14.63, "volume": 19046.0}, {"date": "2017-08-17", "close": 14.67, "volume": 14675.0}, {"date": "2017-08-18", "close": 14.63, "volume": 6490.0}, {"date": "2017-08-21", "close": 14.62, "volume": 7290.0}, {"date": "2017-08-22", "close": 14.63, "volume": 7581.0}, {"date": "2017-08-23", "close": 14.71, "volume": 13147.0}, {"date": "2017-08-24", "close": 14.69, "volume": 21601.0}, {"date": "2017-08-25", "close": 14.61, "volume": 13197.0}, {"date": "2017-08-28", "close": 14.61, "volume": 19873.0}, {"date": "2017-08-29", "close": 14.68, "volume": 20894.0}, {"date": "2017-08-30", "close": 14.65, "volume": 22345.0}, {"date": "2017-08-31", "close": 14.64, "volume": 11374.0}, {"date": "2017-09-01", "close": 14.64, "volume": 21846.0}, {"date": "2017-09-05", "close": 14.71, "volume": 27492.0}, {"date": "2017-09-06", "close": 14.65, "volume": 10182.0}, {"date": "2017-09-07", "close": 14.65, "volume": 18059.0}, {"date": "2017-09-08", "close": 14.66, "volume": 15291.0}, {"date": "2017-09-11", "close": 14.68, "volume": 21523.0}, {"date": "2017-09-12", "close": 14.67, "volume": 16422.0}, {"date": "2017-09-13", "close": 14.7, "volume": 19165.0}, {"date": "2017-09-14", "close": 14.58, "volume": 13022.0}, {"date": "2017-09-15", "close": 14.62, "volume": 9550.0}, {"date": "2017-09-18", "close": 14.62, "volume": 18224.0}, {"date": "2017-09-19", "close": 14.6, "volume": 21711.0}, {"date": "2017-09-20", "close": 14.51, "volume": 38738.0}, {"date": "2017-09-21", "close": 14.42, "volume": 32731.0}, {"date": "2017-09-22", "close": 14.45, "volume": 26606.0}, {"date": "2017-09-25", "close": 14.53, "volume": 17388.0}, {"date": "2017-09-26", "close": 14.48, "volume": 6229.0}, {"date": "2017-09-27", "close": 14.39, "volume": 17090.0}, {"date": "2017-09-28", "close": 14.37, "volume": 8765.0}, {"date": "2017-09-29", "close": 14.41, "volume": 11605.0}, {"date": "2017-10-02", "close": 14.37, "volume": 14223.0}, {"date": "2017-10-03", "close": 14.38, "volume": 6160.0}, {"date": "2017-10-04", "close": 14.45, "volume": 22210.0}, {"date": "2017-10-05", "close": 14.42, "volume": 28989.0}, {"date": "2017-10-06", "close": 14.35, "volume": 26254.0}, {"date": "2017-10-09", "close": 14.41, "volume": 5941.0}, {"date": "2017-10-10", "close": 14.42, "volume": 10051.0}, {"date": "2017-10-11", "close": 14.43, "volume": 7282.0}, {"date": "2017-10-12", "close": 14.49, "volume": 6234.0}, {"date": "2017-10-13", "close": 14.44, "volume": 16432.0}, {"date": "2017-10-16", "close": 14.36, "volume": 29827.0}, {"date": "2017-10-17", "close": 14.36, "volume": 25975.0}, {"date": "2017-10-18", "close": 14.35, "volume": 28307.0}, {"date": "2017-10-19", "close": 14.39, "volume": 14337.0}, {"date": "2017-10-20", "close": 14.37, "volume": 12086.0}, {"date": "2017-10-23", "close": 14.41, "volume": 15779.0}, {"date": "2017-10-24", "close": 14.37, "volume": 17376.0}, {"date": "2017-10-25", "close": 14.3, "volume": 12835.0}, {"date": "2017-10-26", "close": 14.27, "volume": 15904.0}, {"date": "2017-10-27", "close": 14.14, "volume": 23270.0}, {"date": "2017-10-30", "close": 14.15, "volume": 14910.0}, {"date": "2017-10-31", "close": 14.19, "volume": 6573.0}, {"date": "2017-11-01", "close": 14.19, "volume": 15957.0}, {"date": "2017-11-02", "close": 14.21, "volume": 7938.0}, {"date": "2017-11-03", "close": 14.31, "volume": 15812.0}, {"date": "2017-11-06", "close": 14.3, "volume": 15347.0}, {"date": "2017-11-07", "close": 14.38, "volume": 9415.0}, {"date": "2017-11-08", "close": 14.31, "volume": 12610.0}, {"date": "2017-11-09", "close": 14.3, "volume": 8795.0}, {"date": "2017-11-10", "close": 14.27, "volume": 2924.0}, {"date": "2017-11-13", "close": 14.27, "volume": 1824.0}, {"date": "2017-11-14", "close": 14.31, "volume": 27430.0}, {"date": "2017-11-15", "close": 14.39, "volume": 20710.0}, {"date": "2017-11-16", "close": 14.32, "volume": 14074.0}, {"date": "2017-11-17", "close": 14.27, "volume": 5619.0}, {"date": "2017-11-20", "close": 14.23, "volume": 20714.0}, {"date": "2017-11-21", "close": 14.23, "volume": 31895.0}, {"date": "2017-11-22", "close": 14.26, "volume": 16667.0}, {"date": "2017-11-24", "close": 14.31, "volume": 4972.0}, {"date": "2017-11-27", "close": 14.27, "volume": 26642.0}, {"date": "2017-11-28", "close": 14.13, "volume": 32412.0}, {"date": "2017-11-29", "close": 14.14, "volume": 22801.0}, {"date": "2017-11-30", "close": 14.12, "volume": 16325.0}, {"date": "2017-12-01", "close": 14.12, "volume": 12861.0}, {"date": "2017-12-04", "close": 14.13, "volume": 19182.0}, {"date": "2017-12-05", "close": 14.23, "volume": 23335.0}, {"date": "2017-12-06", "close": 14.37, "volume": 13682.0}, {"date": "2017-12-07", "close": 14.4, "volume": 28815.0}, {"date": "2017-12-08", "close": 14.26, "volume": 24678.0}, {"date": "2017-12-11", "close": 14.27, "volume": 10379.0}, {"date": "2017-12-12", "close": 14.15, "volume": 18436.0}, {"date": "2017-12-13", "close": 14.16, "volume": 39642.0}, {"date": "2017-12-14", "close": 14.19, "volume": 12680.0}, {"date": "2017-12-15", "close": 14.18, "volume": 31814.0}, {"date": "2017-12-18", "close": 14.1899, "volume": 16790.0}, {"date": "2017-12-19", "close": 14.18, "volume": 31336.0}, {"date": "2017-12-20", "close": 14.19, "volume": 18938.0}, {"date": "2017-12-21", "close": 14.2, "volume": 27208.0}, {"date": "2017-12-22", "close": 14.159, "volume": 30314.0}, {"date": "2017-12-26", "close": 14.22, "volume": 26213.0}, {"date": "2017-12-27", "close": 14.29, "volume": 47199.0}, {"date": "2017-12-28", "close": 14.3479, "volume": 34461.0}, {"date": "2017-12-29", "close": 14.35, "volume": 36858.0}, {"date": "2018-01-02", "close": 14.37, "volume": 27308.0}, {"date": "2018-01-03", "close": 14.51, "volume": 25085.0}, {"date": "2018-01-04", "close": 14.52, "volume": 19195.0}, {"date": "2018-01-05", "close": 14.52, "volume": 11253.0}, {"date": "2018-01-08", "close": 14.49, "volume": 7956.0}, {"date": "2018-01-09", "close": 14.56, "volume": 28646.0}, {"date": "2018-01-10", "close": 14.609, "volume": 13046.0}, {"date": "2018-01-11", "close": 14.48, "volume": 14102.0}, {"date": "2018-01-12", "close": 14.31, "volume": 29718.0}, {"date": "2018-01-16", "close": 14.3, "volume": 16012.0}, {"date": "2018-01-17", "close": 14.32, "volume": 20884.0}, {"date": "2018-01-18", "close": 14.32, "volume": 23024.0}, {"date": "2018-01-19", "close": 14.23, "volume": 11954.0}, {"date": "2018-01-22", "close": 14.3, "volume": 17235.0}, {"date": "2018-01-23", "close": 14.311, "volume": 8642.0}, {"date": "2018-01-24", "close": 14.27, "volume": 23614.0}, {"date": "2018-01-25", "close": 14.19, "volume": 10054.0}, {"date": "2018-01-26", "close": 14.15, "volume": 21021.0}, {"date": "2018-01-29", "close": 13.99, "volume": 24259.0}, {"date": "2018-01-30", "close": 13.98, "volume": 9359.0}, {"date": "2018-01-31", "close": 13.98, "volume": 21312.0}, {"date": "2018-02-01", "close": 13.97, "volume": 11113.0}, {"date": "2018-02-02", "close": 13.92, "volume": 14872.0}, {"date": "2018-02-05", "close": 13.79, "volume": 23908.0}, {"date": "2018-02-06", "close": 13.82, "volume": 21114.0}, {"date": "2018-02-07", "close": 13.82, "volume": 21914.0}, {"date": "2018-02-08", "close": 13.8, "volume": 15776.0}, {"date": "2018-02-09", "close": 13.93, "volume": 28775.0}, {"date": "2018-02-12", "close": 13.86, "volume": 14811.0}, {"date": "2018-02-13", "close": 13.89, "volume": 10846.0}, {"date": "2018-02-14", "close": 13.89, "volume": 33211.0}, {"date": "2018-02-15", "close": 13.94, "volume": 24097.0}, {"date": "2018-02-16", "close": 13.84, "volume": 19095.0}, {"date": "2018-02-20", "close": 13.71, "volume": 19944.0}, {"date": "2018-02-21", "close": 13.63, "volume": 19541.0}, {"date": "2018-02-22", "close": 13.66, "volume": 27771.0}, {"date": "2018-02-23", "close": 13.7, "volume": 19087.0}, {"date": "2018-02-26", "close": 13.7156, "volume": 36933.0}, {"date": "2018-02-27", "close": 13.7, "volume": 23994.0}, {"date": "2018-02-28", "close": 13.59, "volume": 33495.0}, {"date": "2018-03-01", "close": 13.6, "volume": 18034.0}, {"date": "2018-03-02", "close": 13.55, "volume": 33464.0}, {"date": "2018-03-05", "close": 13.5, "volume": 7890.0}, {"date": "2018-03-06", "close": 13.53, "volume": 11450.0}, {"date": "2018-03-07", "close": 13.51, "volume": 9522.0}, {"date": "2018-03-08", "close": 13.52, "volume": 20514.0}, {"date": "2018-03-09", "close": 13.62, "volume": 24166.0}, {"date": "2018-03-12", "close": 13.6, "volume": 13272.0}, {"date": "2018-03-13", "close": 13.645, "volume": 7558.0}, {"date": "2018-03-14", "close": 13.58, "volume": 4683.0}, {"date": "2018-03-15", "close": 13.45, "volume": 9501.0}, {"date": "2018-03-16", "close": 13.48, "volume": 22977.0}, {"date": "2018-03-19", "close": 13.54, "volume": 25878.0}, {"date": "2018-03-20", "close": 13.63, "volume": 27983.0}, {"date": "2018-03-21", "close": 13.51, "volume": 10659.0}, {"date": "2018-03-22", "close": 13.47, "volume": 5064.0}, {"date": "2018-03-23", "close": 13.4, "volume": 22298.0}, {"date": "2018-03-26", "close": 13.51, "volume": 17292.0}, {"date": "2018-03-27", "close": 13.62, "volume": 9454.0}, {"date": "2018-03-28", "close": 13.76, "volume": 32400.0}, {"date": "2018-03-29", "close": 13.79, "volume": 12361.0}, {"date": "2018-04-02", "close": 13.66, "volume": 24186.0}, {"date": "2018-04-03", "close": 13.675, "volume": 8701.0}, {"date": "2018-04-04", "close": 13.74, "volume": 11436.0}, {"date": "2018-04-05", "close": 13.88, "volume": 16356.0}, {"date": "2018-04-06", "close": 14.05, "volume": 15027.0}, {"date": "2018-04-09", "close": 13.95, "volume": 14759.0}, {"date": "2018-04-10", "close": 13.87, "volume": 10237.0}, {"date": "2018-04-11", "close": 13.87, "volume": 9783.0}, {"date": "2018-04-12", "close": 13.88, "volume": 6044.0}, {"date": "2018-04-13", "close": 13.8108, "volume": 5730.0}, {"date": "2018-04-16", "close": 13.88, "volume": 10003.0}, {"date": "2018-04-17", "close": 13.86, "volume": 15870.0}, {"date": "2018-04-18", "close": 13.81, "volume": 15274.0}, {"date": "2018-04-19", "close": 13.75, "volume": 3409.0}, {"date": "2018-04-20", "close": 13.73, "volume": 10275.0}, {"date": "2018-04-23", "close": 13.71, "volume": 12367.0}, {"date": "2018-04-24", "close": 13.67, "volume": 7853.0}, {"date": "2018-04-25", "close": 13.57, "volume": 26459.0}, {"date": "2018-04-26", "close": 13.63, "volume": 17183.0}, {"date": "2018-04-27", "close": 13.72, "volume": 4273.0}, {"date": "2018-04-30", "close": 13.86, "volume": 10579.0}, {"date": "2018-05-01", "close": 13.7, "volume": 5223.0}, {"date": "2018-05-02", "close": 13.76, "volume": 9541.0}, {"date": "2018-05-03", "close": 13.74, "volume": 14141.0}, {"date": "2018-05-04", "close": 13.88, "volume": 2630.0}, {"date": "2018-05-07", "close": 13.75, "volume": 10684.0}, {"date": "2018-05-08", "close": 13.71, "volume": 11139.0}, {"date": "2018-05-09", "close": 13.7, "volume": 13455.0}, {"date": "2018-05-10", "close": 13.78, "volume": 16803.0}, {"date": "2018-05-11", "close": 13.81, "volume": 2893.0}, {"date": "2018-05-14", "close": 13.76, "volume": 8027.0}, {"date": "2018-05-15", "close": 13.6141, "volume": 8708.0}, {"date": "2018-05-16", "close": 13.59, "volume": 20237.0}, {"date": "2018-05-17", "close": 13.57, "volume": 6971.0}, {"date": "2018-05-18", "close": 13.51, "volume": 15659.0}, {"date": "2018-05-21", "close": 13.5, "volume": 25613.0}, {"date": "2018-05-22", "close": 13.4758, "volume": 35524.0}, {"date": "2018-05-23", "close": 13.5, "volume": 19895.0}, {"date": "2018-05-24", "close": 13.52, "volume": 26811.0}, {"date": "2018-05-25", "close": 13.5, "volume": 10711.0}, {"date": "2018-05-29", "close": 13.6, "volume": 8797.0}, {"date": "2018-05-30", "close": 13.59, "volume": 11043.0}, {"date": "2018-05-31", "close": 13.65, "volume": 25100.0}, {"date": "2018-06-01", "close": 13.61, "volume": 16863.0}, {"date": "2018-06-04", "close": 13.64, "volume": 10113.0}, {"date": "2018-06-05", "close": 13.63, "volume": 17258.0}, {"date": "2018-06-06", "close": 13.59, "volume": 27849.0}, {"date": "2018-06-07", "close": 13.53, "volume": 34107.0}, {"date": "2018-06-08", "close": 13.54, "volume": 14050.0}, {"date": "2018-06-11", "close": 13.54, "volume": 18803.0}, {"date": "2018-06-12", "close": 13.53, "volume": 7971.0}, {"date": "2018-06-13", "close": 13.45, "volume": 8081.0}, {"date": "2018-06-14", "close": 13.39, "volume": 27524.0}, {"date": "2018-06-15", "close": 13.35, "volume": 15245.0}, {"date": "2018-06-18", "close": 13.38, "volume": 45064.0}, {"date": "2018-06-19", "close": 13.39, "volume": 28128.0}, {"date": "2018-06-20", "close": 13.46, "volume": 16354.0}, {"date": "2018-06-21", "close": 13.5, "volume": 32820.0}, {"date": "2018-06-22", "close": 13.61, "volume": 16369.0}, {"date": "2018-06-25", "close": 13.49, "volume": 43626.0}, {"date": "2018-06-26", "close": 13.53, "volume": 11829.0}, {"date": "2018-06-27", "close": 13.46, "volume": 20888.0}, {"date": "2018-06-28", "close": 13.46, "volume": 13435.0}, {"date": "2018-06-29", "close": 13.44, "volume": 11805.0}, {"date": "2018-07-02", "close": 13.48, "volume": 22121.0}, {"date": "2018-07-03", "close": 13.48, "volume": 14307.0}, {"date": "2018-07-05", "close": 13.5, "volume": 20687.0}, {"date": "2018-07-06", "close": 13.44, "volume": 11125.0}, {"date": "2018-07-09", "close": 13.45, "volume": 20584.0}, {"date": "2018-07-10", "close": 13.43, "volume": 18770.0}, {"date": "2018-07-11", "close": 13.43, "volume": 15734.0}, {"date": "2018-07-12", "close": 13.47, "volume": 11381.0}, {"date": "2018-07-13", "close": 13.44, "volume": 6083.0}, {"date": "2018-07-16", "close": 13.44, "volume": 13760.0}, {"date": "2018-07-17", "close": 13.45, "volume": 35502.0}, {"date": "2018-07-18", "close": 13.41, "volume": 27205.0}, {"date": "2018-07-19", "close": 13.6, "volume": 52821.0}, {"date": "2018-07-20", "close": 13.45, "volume": 24027.0}, {"date": "2018-07-23", "close": 13.44, "volume": 35569.0}, {"date": "2018-07-24", "close": 13.41, "volume": 27974.0}, {"date": "2018-07-25", "close": 13.34, "volume": 25990.0}, {"date": "2018-07-26", "close": 13.31, "volume": 16627.0}, {"date": "2018-07-27", "close": 13.28, "volume": 22191.0}, {"date": "2018-07-30", "close": 13.24, "volume": 31754.0}, {"date": "2018-07-31", "close": 13.26, "volume": 17659.0}, {"date": "2018-08-01", "close": 13.2, "volume": 27908.0}, {"date": "2018-08-02", "close": 13.22, "volume": 22210.0}, {"date": "2018-08-03", "close": 13.24, "volume": 15703.0}, {"date": "2018-08-06", "close": 13.27, "volume": 22920.0}, {"date": "2018-08-07", "close": 13.21, "volume": 19712.0}, {"date": "2018-08-08", "close": 13.19, "volume": 38061.0}, {"date": "2018-08-09", "close": 13.23, "volume": 46290.0}, {"date": "2018-08-10", "close": 13.23, "volume": 33796.0}, {"date": "2018-08-13", "close": 13.27, "volume": 8246.0}, {"date": "2018-08-14", "close": 13.17, "volume": 31303.0}, {"date": "2018-08-15", "close": 13.21, "volume": 12884.0}, {"date": "2018-08-16", "close": 13.16, "volume": 15280.0}, {"date": "2018-08-17", "close": 13.18, "volume": 17455.0}, {"date": "2018-08-20", "close": 13.2074, "volume": 18525.0}, {"date": "2018-08-21", "close": 13.19, "volume": 16193.0}, {"date": "2018-08-22", "close": 13.16, "volume": 17497.0}, {"date": "2018-08-23", "close": 13.17, "volume": 21424.0}, {"date": "2018-08-24", "close": 13.17, "volume": 13889.0}, {"date": "2018-08-27", "close": 13.17, "volume": 30007.0}, {"date": "2018-08-28", "close": 13.11, "volume": 42670.0}, {"date": "2018-08-29", "close": 13.11, "volume": 48238.0}, {"date": "2018-08-30", "close": 13.09, "volume": 27613.0}, {"date": "2018-08-31", "close": 13.14, "volume": 22458.0}, {"date": "2018-09-04", "close": 13.08, "volume": 40384.0}, {"date": "2018-09-05", "close": 13.07, "volume": 14272.0}, {"date": "2018-09-06", "close": 13.05, "volume": 22538.0}, {"date": "2018-09-07", "close": 12.93, "volume": 62425.0}, {"date": "2018-09-10", "close": 12.99, "volume": 21607.0}, {"date": "2018-09-11", "close": 12.96, "volume": 24314.0}, {"date": "2018-09-12", "close": 12.94, "volume": 43310.0}, {"date": "2018-09-13", "close": 12.92, "volume": 35070.0}, {"date": "2018-09-14", "close": 12.9, "volume": 49679.0}, {"date": "2018-09-17", "close": 12.83, "volume": 48359.0}, {"date": "2018-09-18", "close": 12.75, "volume": 84379.0}, {"date": "2018-09-19", "close": 12.68, "volume": 26619.0}, {"date": "2018-09-20", "close": 12.69, "volume": 47795.0}, {"date": "2018-09-21", "close": 12.68, "volume": 27276.0}, {"date": "2018-09-24", "close": 12.68, "volume": 38628.0}, {"date": "2018-09-25", "close": 12.66, "volume": 6793.0}, {"date": "2018-09-26", "close": 12.74, "volume": 68225.0}, {"date": "2018-09-27", "close": 12.77, "volume": 25299.0}, {"date": "2018-09-28", "close": 12.74, "volume": 21827.0}, {"date": "2018-10-01", "close": 12.85, "volume": 19819.0}, {"date": "2018-10-02", "close": 12.84, "volume": 21852.0}, {"date": "2018-10-03", "close": 12.8, "volume": 23831.0}, {"date": "2018-10-04", "close": 12.77, "volume": 28935.0}, {"date": "2018-10-05", "close": 12.73, "volume": 44021.0}, {"date": "2018-10-08", "close": 12.48, "volume": 44667.0}, {"date": "2018-10-09", "close": 12.49, "volume": 46423.0}, {"date": "2018-10-10", "close": 12.5, "volume": 27093.0}, {"date": "2018-10-11", "close": 12.47, "volume": 34858.0}, {"date": "2018-10-12", "close": 12.51, "volume": 41475.0}, {"date": "2018-10-15", "close": 12.43, "volume": 13157.0}, {"date": "2018-10-16", "close": 12.38, "volume": 39634.0}, {"date": "2018-10-17", "close": 12.35, "volume": 19198.0}, {"date": "2018-10-18", "close": 12.35, "volume": 33769.0}, {"date": "2018-10-19", "close": 12.46, "volume": 57497.0}, {"date": "2018-10-22", "close": 12.44, "volume": 36563.0}, {"date": "2018-10-23", "close": 12.5, "volume": 37202.0}, {"date": "2018-10-24", "close": 12.53, "volume": 32941.0}, {"date": "2018-10-25", "close": 12.6, "volume": 41934.0}, {"date": "2018-10-26", "close": 12.53, "volume": 24757.0}, {"date": "2018-10-29", "close": 12.497, "volume": 43681.0}, {"date": "2018-10-30", "close": 12.39, "volume": 46187.0}, {"date": "2018-10-31", "close": 12.41, "volume": 69790.0}, {"date": "2018-11-01", "close": 12.38, "volume": 11719.0}, {"date": "2018-11-02", "close": 12.41, "volume": 26686.0}, {"date": "2018-11-05", "close": 12.46, "volume": 20059.0}, {"date": "2018-11-06", "close": 12.46, "volume": 23759.0}, {"date": "2018-11-07", "close": 12.54, "volume": 29844.0}, {"date": "2018-11-08", "close": 12.56, "volume": 22268.0}, {"date": "2018-11-09", "close": 12.59, "volume": 39947.0}, {"date": "2018-11-12", "close": 12.64, "volume": 33715.0}, {"date": "2018-11-13", "close": 12.69, "volume": 28217.0}, {"date": "2018-11-14", "close": 12.64, "volume": 30059.0}, {"date": "2018-11-15", "close": 12.67, "volume": 28431.0}, {"date": "2018-11-16", "close": 12.62, "volume": 54946.0}, {"date": "2018-11-19", "close": 12.7, "volume": 35379.0}, {"date": "2018-11-20", "close": 12.66, "volume": 28107.0}, {"date": "2018-11-21", "close": 12.67, "volume": 36124.0}, {"date": "2018-11-23", "close": 12.62, "volume": 29631.0}, {"date": "2018-11-26", "close": 12.58, "volume": 14579.0}, {"date": "2018-11-27", "close": 12.55, "volume": 46742.0}, {"date": "2018-11-28", "close": 12.6, "volume": 74524.0}, {"date": "2018-11-29", "close": 12.72, "volume": 25451.0}, {"date": "2018-11-30", "close": 12.76, "volume": 47752.0}, {"date": "2018-12-03", "close": 12.79, "volume": 11184.0}, {"date": "2018-12-04", "close": 12.85, "volume": 51008.0}, {"date": "2018-12-06", "close": 12.86, "volume": 122811.0}, {"date": "2018-12-07", "close": 12.86, "volume": 35273.0}, {"date": "2018-12-10", "close": 12.9, "volume": 43035.0}, {"date": "2018-12-11", "close": 12.8988, "volume": 63100.0}, {"date": "2018-12-12", "close": 12.86, "volume": 47125.0}, {"date": "2018-12-13", "close": 12.73, "volume": 49084.0}, {"date": "2018-12-14", "close": 12.61, "volume": 55513.0}, {"date": "2018-12-17", "close": 12.5263, "volume": 68406.0}, {"date": "2018-12-18", "close": 12.48, "volume": 85862.0}, {"date": "2018-12-19", "close": 12.48, "volume": 53350.0}, {"date": "2018-12-20", "close": 12.42, "volume": 95474.0}, {"date": "2018-12-21", "close": 12.4, "volume": 53125.0}, {"date": "2018-12-24", "close": 12.43, "volume": 86019.0}, {"date": "2018-12-26", "close": 12.42, "volume": 34952.0}, {"date": "2018-12-27", "close": 12.45, "volume": 82257.0}, {"date": "2018-12-28", "close": 12.52, "volume": 73396.0}, {"date": "2018-12-31", "close": 12.55, "volume": 50101.0}, {"date": "2019-01-02", "close": 12.78, "volume": 11282.0}, {"date": "2019-01-03", "close": 12.891, "volume": 15290.0}, {"date": "2019-01-04", "close": 12.83, "volume": 28539.0}, {"date": "2019-01-07", "close": 12.95, "volume": 15836.0}, {"date": "2019-01-08", "close": 12.89, "volume": 28228.0}, {"date": "2019-01-09", "close": 12.91, "volume": 11830.0}, {"date": "2019-01-10", "close": 12.96, "volume": 7816.0}, {"date": "2019-01-11", "close": 13.02, "volume": 12728.0}, {"date": "2019-01-14", "close": 12.99, "volume": 27265.0}, {"date": "2019-01-15", "close": 13.01, "volume": 9942.0}, {"date": "2019-01-16", "close": 13.09, "volume": 41073.0}, {"date": "2019-01-17", "close": 13.1, "volume": 10978.0}, {"date": "2019-01-18", "close": 13.1, "volume": 19302.0}, {"date": "2019-01-22", "close": 13.09, "volume": 24169.0}, {"date": "2019-01-23", "close": 13.11, "volume": 14049.0}, {"date": "2019-01-24", "close": 13.11, "volume": 67654.0}, {"date": "2019-01-25", "close": 13.0572, "volume": 34010.0}, {"date": "2019-01-28", "close": 13.06, "volume": 12899.0}, {"date": "2019-01-29", "close": 13.05, "volume": 35195.0}, {"date": "2019-01-30", "close": 13.12, "volume": 24379.0}, {"date": "2019-01-31", "close": 13.19, "volume": 17561.0}, {"date": "2019-02-01", "close": 13.22, "volume": 20491.0}, {"date": "2019-02-04", "close": 13.23, "volume": 19531.0}, {"date": "2019-02-05", "close": 13.2, "volume": 9027.0}, {"date": "2019-02-06", "close": 13.2001, "volume": 13742.0}, {"date": "2019-02-07", "close": 13.25, "volume": 20239.0}, {"date": "2019-02-08", "close": 13.22, "volume": 34465.0}, {"date": "2019-02-11", "close": 13.18, "volume": 34058.0}, {"date": "2019-02-12", "close": 13.27, "volume": 20961.0}, {"date": "2019-02-13", "close": 13.26, "volume": 7745.0}, {"date": "2019-02-14", "close": 13.23, "volume": 16588.0}, {"date": "2019-02-15", "close": 13.22, "volume": 45419.0}, {"date": "2019-02-19", "close": 13.21, "volume": 26256.0}, {"date": "2019-02-20", "close": 13.24, "volume": 13725.0}, {"date": "2019-02-21", "close": 13.259, "volume": 11994.0}, {"date": "2019-02-22", "close": 13.28, "volume": 15749.0}, {"date": "2019-02-25", "close": 13.26, "volume": 4166.0}, {"date": "2019-02-26", "close": 13.32, "volume": 27097.0}, {"date": "2019-02-27", "close": 13.31, "volume": 5463.0}, {"date": "2019-02-28", "close": 13.37, "volume": 29793.0}, {"date": "2019-03-01", "close": 13.33, "volume": 24378.0}, {"date": "2019-03-04", "close": 13.375, "volume": 15290.0}, {"date": "2019-03-05", "close": 13.4, "volume": 83439.0}, {"date": "2019-03-06", "close": 13.42, "volume": 25201.0}, {"date": "2019-03-07", "close": 13.51, "volume": 13880.0}, {"date": "2019-03-08", "close": 13.51, "volume": 6737.0}, {"date": "2019-03-11", "close": 13.53, "volume": 5941.0}, {"date": "2019-03-12", "close": 13.71, "volume": 77971.0}, {"date": "2019-03-13", "close": 13.65, "volume": 7367.0}, {"date": "2019-03-14", "close": 13.535, "volume": 11093.0}, {"date": "2019-03-15", "close": 13.55, "volume": 27868.0}, {"date": "2019-03-18", "close": 13.58, "volume": 18063.0}, {"date": "2019-03-19", "close": 13.6, "volume": 18459.0}, {"date": "2019-03-20", "close": 13.61, "volume": 26309.0}, {"date": "2019-03-21", "close": 13.61, "volume": 19033.0}, {"date": "2019-03-22", "close": 13.6, "volume": 30532.0}, {"date": "2019-03-25", "close": 13.64, "volume": 4875.0}, {"date": "2019-03-26", "close": 13.59, "volume": 47980.0}, {"date": "2019-03-27", "close": 13.61, "volume": 31913.0}, {"date": "2019-03-28", "close": 13.63, "volume": 19190.0}, {"date": "2019-03-29", "close": 13.61, "volume": 16929.0}, {"date": "2019-04-01", "close": 13.59, "volume": 19813.0}, {"date": "2019-04-02", "close": 13.62, "volume": 20901.0}, {"date": "2019-04-03", "close": 13.6, "volume": 9942.0}, {"date": "2019-04-04", "close": 13.55, "volume": 7523.0}, {"date": "2019-04-05", "close": 13.58, "volume": 6969.0}, {"date": "2019-04-08", "close": 13.58, "volume": 12737.0}, {"date": "2019-04-09", "close": 13.62, "volume": 5865.0}, {"date": "2019-04-10", "close": 13.66, "volume": 8521.0}, {"date": "2019-04-11", "close": 13.65, "volume": 4480.0}, {"date": "2019-04-12", "close": 13.6, "volume": 12181.0}, {"date": "2019-04-15", "close": 13.6, "volume": 14036.0}, {"date": "2019-04-16", "close": 13.48, "volume": 23377.0}, {"date": "2019-04-17", "close": 13.55, "volume": 32581.0}, {"date": "2019-04-18", "close": 13.54, "volume": 1908.0}, {"date": "2019-04-22", "close": 13.53, "volume": 10207.0}, {"date": "2019-04-23", "close": 13.53, "volume": 19987.0}, {"date": "2019-04-24", "close": 13.58, "volume": 19026.0}, {"date": "2019-04-25", "close": 13.56, "volume": 6624.0}, {"date": "2019-04-26", "close": 13.62, "volume": 17585.0}, {"date": "2019-04-29", "close": 13.68, "volume": 28775.0}, {"date": "2019-04-30", "close": 13.74, "volume": 31138.0}, {"date": "2019-05-01", "close": 13.81, "volume": 42558.0}, {"date": "2019-05-02", "close": 13.86, "volume": 38466.0}, {"date": "2019-05-03", "close": 13.89, "volume": 19884.0}, {"date": "2019-05-06", "close": 13.87, "volume": 21694.0}, {"date": "2019-05-07", "close": 13.92, "volume": 15717.0}, {"date": "2019-05-08", "close": 13.97, "volume": 8840.0}, {"date": "2019-05-09", "close": 13.87, "volume": 30882.0}, {"date": "2019-05-10", "close": 13.93, "volume": 11431.0}, {"date": "2019-05-13", "close": 13.93, "volume": 15754.0}, {"date": "2019-05-14", "close": 13.8724, "volume": 18724.0}, {"date": "2019-05-15", "close": 13.94, "volume": 35049.0}, {"date": "2019-05-16", "close": 13.93, "volume": 4340.0}, {"date": "2019-05-17", "close": 13.98, "volume": 7308.0}, {"date": "2019-05-20", "close": 13.85, "volume": 69521.0}, {"date": "2019-05-21", "close": 13.79, "volume": 34855.0}, {"date": "2019-05-22", "close": 13.86, "volume": 24056.0}, {"date": "2019-05-23", "close": 13.87, "volume": 11489.0}, {"date": "2019-05-24", "close": 13.84, "volume": 10866.0}, {"date": "2019-05-28", "close": 13.88, "volume": 14512.0}, {"date": "2019-05-29", "close": 13.9, "volume": 10165.0}, {"date": "2019-05-30", "close": 13.9, "volume": 27519.0}, {"date": "2019-05-31", "close": 13.89, "volume": 14950.0}, {"date": "2019-06-03", "close": 13.95, "volume": 18676.0}, {"date": "2019-06-04", "close": 13.91, "volume": 17747.0}, {"date": "2019-06-05", "close": 13.97, "volume": 14982.0}, {"date": "2019-06-06", "close": 13.96, "volume": 17804.0}, {"date": "2019-06-07", "close": 13.94, "volume": 20608.0}, {"date": "2019-06-10", "close": 14.01, "volume": 34063.0}, {"date": "2019-06-11", "close": 13.99, "volume": 7975.0}, {"date": "2019-06-12", "close": 13.96, "volume": 40770.0}, {"date": "2019-06-13", "close": 14.0, "volume": 36512.0}, {"date": "2019-06-14", "close": 13.94, "volume": 16639.0}, {"date": "2019-06-17", "close": 14.01, "volume": 12173.0}, {"date": "2019-06-18", "close": 14.03, "volume": 27874.0}, {"date": "2019-06-19", "close": 14.0, "volume": 21575.0}, {"date": "2019-06-20", "close": 13.95, "volume": 40836.0}, {"date": "2019-06-21", "close": 13.95, "volume": 5937.0}, {"date": "2019-06-24", "close": 13.95, "volume": 27893.0}, {"date": "2019-06-25", "close": 13.92, "volume": 9612.0}, {"date": "2019-06-26", "close": 13.96, "volume": 11353.0}, {"date": "2019-06-27", "close": 14.0, "volume": 11112.0}, {"date": "2019-06-28", "close": 14.02, "volume": 28746.0}, {"date": "2019-07-01", "close": 13.95, "volume": 37584.0}, {"date": "2019-07-02", "close": 14.07, "volume": 19695.0}, {"date": "2019-07-03", "close": 14.04, "volume": 8949.0}, {"date": "2019-07-05", "close": 13.96, "volume": 16210.0}, {"date": "2019-07-08", "close": 13.96, "volume": 12903.0}, {"date": "2019-07-09", "close": 13.98, "volume": 20750.0}, {"date": "2019-07-10", "close": 14.0, "volume": 9417.0}, {"date": "2019-07-11", "close": 14.06, "volume": 18569.0}, {"date": "2019-07-12", "close": 14.04, "volume": 20443.0}, {"date": "2019-07-15", "close": 14.0427, "volume": 7305.0}, {"date": "2019-07-16", "close": 14.05, "volume": 11571.0}, {"date": "2019-07-17", "close": 14.025, "volume": 36726.0}, {"date": "2019-07-18", "close": 14.0075, "volume": 6703.0}, {"date": "2019-07-19", "close": 14.06, "volume": 11739.0}, {"date": "2019-07-22", "close": 14.03, "volume": 8773.0}, {"date": "2019-07-23", "close": 14.04, "volume": 12405.0}, {"date": "2019-07-24", "close": 14.04, "volume": 15354.0}, {"date": "2019-07-25", "close": 14.11, "volume": 25272.0}, {"date": "2019-07-26", "close": 14.1, "volume": 32822.0}, {"date": "2019-07-29", "close": 14.1191, "volume": 5464.0}, {"date": "2019-07-30", "close": 14.15, "volume": 18664.0}, {"date": "2019-07-31", "close": 14.18, "volume": 8504.0}, {"date": "2019-08-01", "close": 14.22, "volume": 59444.0}, {"date": "2019-08-02", "close": 14.26, "volume": 12192.0}, {"date": "2019-08-05", "close": 14.28, "volume": 16102.0}, {"date": "2019-08-06", "close": 14.31, "volume": 24702.0}, {"date": "2019-08-07", "close": 14.43, "volume": 62541.0}, {"date": "2019-08-08", "close": 14.3, "volume": 24954.0}, {"date": "2019-08-09", "close": 14.3, "volume": 11904.0}, {"date": "2019-08-12", "close": 14.3821, "volume": 24892.0}, {"date": "2019-08-13", "close": 14.39, "volume": 37529.0}, {"date": "2019-08-14", "close": 14.39, "volume": 20340.0}, {"date": "2019-08-15", "close": 14.4, "volume": 21533.0}, {"date": "2019-08-16", "close": 14.35, "volume": 8125.0}, {"date": "2019-08-19", "close": 14.37, "volume": 10658.0}, {"date": "2019-08-20", "close": 14.34, "volume": 35220.0}, {"date": "2019-08-21", "close": 14.3, "volume": 14827.0}, {"date": "2019-08-22", "close": 14.33, "volume": 17367.0}, {"date": "2019-08-23", "close": 14.3, "volume": 20606.0}, {"date": "2019-08-26", "close": 14.31, "volume": 33208.0}, {"date": "2019-08-27", "close": 14.4, "volume": 23570.0}, {"date": "2019-08-28", "close": 14.39, "volume": 6532.0}, {"date": "2019-08-29", "close": 14.36, "volume": 15718.0}, {"date": "2019-08-30", "close": 14.46, "volume": 31960.0}, {"date": "2019-09-03", "close": 14.48, "volume": 10398.0}, {"date": "2019-09-04", "close": 14.49, "volume": 10015.0}, {"date": "2019-09-05", "close": 14.43, "volume": 17782.0}, {"date": "2019-09-06", "close": 14.46, "volume": 12974.0}, {"date": "2019-09-09", "close": 14.35, "volume": 69867.0}, {"date": "2019-09-10", "close": 14.22, "volume": 17521.0}, {"date": "2019-09-11", "close": 14.19, "volume": 17607.0}, {"date": "2019-09-12", "close": 14.1282, "volume": 10251.0}, {"date": "2019-09-13", "close": 13.81, "volume": 53099.0}, {"date": "2019-09-16", "close": 13.9, "volume": 41692.0}, {"date": "2019-09-17", "close": 13.92, "volume": 16704.0}, {"date": "2019-09-18", "close": 13.98, "volume": 31795.0}, {"date": "2019-09-19", "close": 14.03, "volume": 10971.0}, {"date": "2019-09-20", "close": 14.07, "volume": 20985.0}, {"date": "2019-09-23", "close": 14.1, "volume": 12275.0}, {"date": "2019-09-24", "close": 14.18, "volume": 17555.0}, {"date": "2019-09-25", "close": 14.17, "volume": 6939.0}, {"date": "2019-09-26", "close": 14.12, "volume": 11862.0}, {"date": "2019-09-27", "close": 14.17, "volume": 7173.0}, {"date": "2019-09-30", "close": 14.21, "volume": 22182.0}, {"date": "2019-10-01", "close": 14.2, "volume": 10762.0}, {"date": "2019-10-02", "close": 14.21, "volume": 22888.0}, {"date": "2019-10-03", "close": 14.26, "volume": 7849.0}, {"date": "2019-10-04", "close": 14.31, "volume": 22102.0}, {"date": "2019-10-07", "close": 14.31, "volume": 14661.0}, {"date": "2019-10-08", "close": 14.32, "volume": 5349.0}, {"date": "2019-10-09", "close": 14.3479, "volume": 8996.0}, {"date": "2019-10-10", "close": 14.3172, "volume": 9832.0}, {"date": "2019-10-11", "close": 14.25, "volume": 36724.0}, {"date": "2019-10-14", "close": 14.22, "volume": 20424.0}, {"date": "2019-10-15", "close": 14.2, "volume": 7389.0}, {"date": "2019-10-16", "close": 14.16, "volume": 8879.0}, {"date": "2019-10-17", "close": 14.12, "volume": 5242.0}, {"date": "2019-10-18", "close": 14.11, "volume": 14529.0}, {"date": "2019-10-21", "close": 14.06, "volume": 13168.0}, {"date": "2019-10-22", "close": 14.04, "volume": 13515.0}, {"date": "2019-10-23", "close": 14.06, "volume": 15887.0}, {"date": "2019-10-24", "close": 14.02, "volume": 7078.0}, {"date": "2019-10-25", "close": 14.0, "volume": 6950.0}, {"date": "2019-10-28", "close": 13.97, "volume": 4489.0}, {"date": "2019-10-29", "close": 13.99, "volume": 9687.0}, {"date": "2019-10-30", "close": 14.07, "volume": 25998.0}, {"date": "2019-10-31", "close": 14.21, "volume": 45085.0}, {"date": "2019-11-01", "close": 14.18, "volume": 14359.0}, {"date": "2019-11-04", "close": 14.2, "volume": 10047.0}, {"date": "2019-11-05", "close": 14.21, "volume": 13630.0}, {"date": "2019-11-06", "close": 14.24, "volume": 16367.0}, {"date": "2019-11-07", "close": 14.13, "volume": 14745.0}, {"date": "2019-11-08", "close": 14.15, "volume": 20923.0}, {"date": "2019-11-11", "close": 14.01, "volume": 25865.0}, {"date": "2019-11-12", "close": 14.0093, "volume": 4016.0}, {"date": "2019-11-13", "close": 14.03, "volume": 9621.0}, {"date": "2019-11-14", "close": 14.03, "volume": 4126.0}, {"date": "2019-11-15", "close": 14.0, "volume": 13379.0}, {"date": "2019-11-18", "close": 14.0378, "volume": 3952.0}, {"date": "2019-11-19", "close": 14.08, "volume": 21277.0}, {"date": "2019-11-20", "close": 14.1, "volume": 7288.0}, {"date": "2019-11-21", "close": 14.0866, "volume": 22922.0}, {"date": "2019-11-22", "close": 14.06, "volume": 1956.0}, {"date": "2019-11-25", "close": 14.06, "volume": 6235.0}, {"date": "2019-11-26", "close": 14.0799, "volume": 3392.0}, {"date": "2019-11-27", "close": 14.1072, "volume": 4728.0}, {"date": "2019-11-29", "close": 14.1, "volume": 4037.0}, {"date": "2019-12-02", "close": 14.09, "volume": 13998.0}, {"date": "2019-12-03", "close": 14.1, "volume": 16983.0}, {"date": "2019-12-04", "close": 14.18, "volume": 22406.0}, {"date": "2019-12-05", "close": 14.195, "volume": 14626.0}, {"date": "2019-12-06", "close": 14.14, "volume": 15616.0}, {"date": "2019-12-09", "close": 14.18, "volume": 4653.0}, {"date": "2019-12-10", "close": 14.17, "volume": 17254.0}, {"date": "2019-12-11", "close": 14.18, "volume": 13867.0}, {"date": "2019-12-12", "close": 14.14, "volume": 75858.0}, {"date": "2019-12-13", "close": 14.13, "volume": 15931.0}, {"date": "2019-12-16", "close": 14.07, "volume": 11382.0}, {"date": "2019-12-17", "close": 14.11, "volume": 9396.0}, {"date": "2019-12-18", "close": 14.07, "volume": 15828.0}, {"date": "2019-12-19", "close": 14.07, "volume": 11334.0}, {"date": "2019-12-20", "close": 14.065, "volume": 13057.0}, {"date": "2019-12-23", "close": 14.09, "volume": 28673.0}, {"date": "2019-12-24", "close": 14.16, "volume": 7268.0}, {"date": "2019-12-26", "close": 14.18, "volume": 9590.0}, {"date": "2019-12-27", "close": 14.23, "volume": 12977.0}, {"date": "2019-12-30", "close": 14.27, "volume": 20021.0}, {"date": "2019-12-31", "close": 14.29, "volume": 25680.0}, {"date": "2020-01-02", "close": 14.34, "volume": 26605.0}, {"date": "2020-01-03", "close": 14.41, "volume": 25406.0}, {"date": "2020-01-06", "close": 14.46, "volume": 16626.0}, {"date": "2020-01-07", "close": 14.52, "volume": 45004.0}, {"date": "2020-01-08", "close": 14.53, "volume": 45210.0}, {"date": "2020-01-09", "close": 14.51, "volume": 39267.0}, {"date": "2020-01-10", "close": 14.49, "volume": 24090.0}, {"date": "2020-01-13", "close": 14.49, "volume": 39388.0}, {"date": "2020-01-14", "close": 14.47, "volume": 8741.0}, {"date": "2020-01-15", "close": 14.46, "volume": 28536.0}, {"date": "2020-01-16", "close": 14.47, "volume": 15812.0}, {"date": "2020-01-17", "close": 14.52, "volume": 43955.0}, {"date": "2020-01-21", "close": 14.59, "volume": 9933.0}, {"date": "2020-01-22", "close": 14.57, "volume": 32267.0}, {"date": "2020-01-23", "close": 14.6, "volume": 30177.0}, {"date": "2020-01-24", "close": 14.69, "volume": 41490.0}, {"date": "2020-01-27", "close": 14.75, "volume": 11703.0}, {"date": "2020-01-28", "close": 14.7692, "volume": 11044.0}, {"date": "2020-01-29", "close": 14.75, "volume": 37249.0}, {"date": "2020-01-30", "close": 14.77, "volume": 12332.0}, {"date": "2020-01-31", "close": 14.74, "volume": 8848.0}, {"date": "2020-02-03", "close": 14.7342, "volume": 20849.0}, {"date": "2020-02-04", "close": 14.69, "volume": 63396.0}, {"date": "2020-02-05", "close": 14.73, "volume": 43363.0}, {"date": "2020-02-06", "close": 14.74, "volume": 9653.0}, {"date": "2020-02-07", "close": 14.76, "volume": 33063.0}, {"date": "2020-02-10", "close": 14.82, "volume": 18767.0}, {"date": "2020-02-11", "close": 14.795, "volume": 4197.0}, {"date": "2020-02-12", "close": 14.81, "volume": 43823.0}, {"date": "2020-02-13", "close": 14.77, "volume": 28347.0}, {"date": "2020-02-14", "close": 14.77, "volume": 50281.0}, {"date": "2020-02-18", "close": 14.77, "volume": 24682.0}, {"date": "2020-02-19", "close": 14.77, "volume": 8859.0}, {"date": "2020-02-20", "close": 14.79, "volume": 59750.0}, {"date": "2020-02-21", "close": 14.83, "volume": 16634.0}, {"date": "2020-02-24", "close": 14.87, "volume": 33467.0}, {"date": "2020-02-25", "close": 14.87, "volume": 17306.0}, {"date": "2020-02-26", "close": 14.845, "volume": 9194.0}, {"date": "2020-02-27", "close": 14.82, "volume": 38588.0}, {"date": "2020-02-28", "close": 14.65, "volume": 37093.0}, {"date": "2020-03-02", "close": 14.82, "volume": 21083.0}, {"date": "2020-03-03", "close": 14.87, "volume": 35457.0}, {"date": "2020-03-04", "close": 14.85, "volume": 12131.0}, {"date": "2020-03-05", "close": 14.85, "volume": 27756.0}, {"date": "2020-03-06", "close": 14.84, "volume": 13861.0}, {"date": "2020-03-09", "close": 14.63, "volume": 29240.0}, {"date": "2020-03-10", "close": 14.53, "volume": 27174.0}, {"date": "2020-03-11", "close": 13.88, "volume": 52187.0}, {"date": "2020-03-12", "close": 12.82, "volume": 102489.0}, {"date": "2020-03-13", "close": 13.16, "volume": 108214.0}, {"date": "2020-03-16", "close": 12.68, "volume": 88769.0}, {"date": "2020-03-17", "close": 12.61, "volume": 61527.0}, {"date": "2020-03-18", "close": 11.19, "volume": 87426.0}, {"date": "2020-03-19", "close": 11.12, "volume": 82575.0}, {"date": "2020-03-20", "close": 11.63, "volume": 52489.0}, {"date": "2020-03-23", "close": 10.98, "volume": 67652.0}, {"date": "2020-03-24", "close": 11.77, "volume": 52322.0}, {"date": "2020-03-25", "close": 12.31, "volume": 74882.0}, {"date": "2020-03-26", "close": 13.01, "volume": 26031.0}, {"date": "2020-03-27", "close": 13.27, "volume": 61419.0}, {"date": "2020-03-30", "close": 13.49, "volume": 51166.0}, {"date": "2020-03-31", "close": 13.42, "volume": 54585.0}, {"date": "2020-04-01", "close": 12.91, "volume": 96755.0}, {"date": "2020-04-02", "close": 12.8, "volume": 31733.0}, {"date": "2020-04-03", "close": 12.43, "volume": 9591.0}, {"date": "2020-04-06", "close": 12.69, "volume": 47494.0}, {"date": "2020-04-07", "close": 12.84, "volume": 50233.0}, {"date": "2020-04-08", "close": 13.07, "volume": 49050.0}, {"date": "2020-04-09", "close": 13.41, "volume": 35661.0}, {"date": "2020-04-13", "close": 13.22, "volume": 30040.0}, {"date": "2020-04-14", "close": 13.29, "volume": 45942.0}, {"date": "2020-04-15", "close": 13.26, "volume": 14090.0}, {"date": "2020-04-16", "close": 13.28, "volume": 4310.0}, {"date": "2020-04-17", "close": 13.27, "volume": 18294.0}, {"date": "2020-04-20", "close": 13.23, "volume": 26246.0}, {"date": "2020-04-21", "close": 13.13, "volume": 11795.0}, {"date": "2020-04-22", "close": 13.07, "volume": 20137.0}, {"date": "2020-04-23", "close": 13.0, "volume": 102293.0}, {"date": "2020-04-24", "close": 12.92, "volume": 52032.0}, {"date": "2020-04-27", "close": 12.67, "volume": 38044.0}, {"date": "2020-04-28", "close": 12.75, "volume": 23024.0}, {"date": "2020-04-29", "close": 12.98, "volume": 25050.0}, {"date": "2020-04-30", "close": 12.9, "volume": 35120.0}, {"date": "2020-05-01", "close": 12.89, "volume": 16217.0}, {"date": "2020-05-04", "close": 12.9, "volume": 23643.0}, {"date": "2020-05-05", "close": 12.99, "volume": 18167.0}, {"date": "2020-05-06", "close": 13.0, "volume": 14281.0}, {"date": "2020-05-07", "close": 13.13, "volume": 4296.0}, {"date": "2020-05-08", "close": 13.13, "volume": 18608.0}, {"date": "2020-05-11", "close": 13.05, "volume": 14028.0}, {"date": "2020-05-12", "close": 13.02, "volume": 10512.0}, {"date": "2020-05-13", "close": 12.91, "volume": 30562.0}, {"date": "2020-05-14", "close": 12.97, "volume": 34794.0}, {"date": "2020-05-15", "close": 12.99, "volume": 18616.0}, {"date": "2020-05-18", "close": 13.01, "volume": 38396.0}, {"date": "2020-05-19", "close": 12.99, "volume": 9704.0}, {"date": "2020-05-20", "close": 13.08, "volume": 55575.0}, {"date": "2020-05-21", "close": 13.14, "volume": 32958.0}, {"date": "2020-05-22", "close": 13.19, "volume": 9717.0}, {"date": "2020-05-26", "close": 13.23, "volume": 22736.0}, {"date": "2020-05-27", "close": 13.29, "volume": 7194.0}, {"date": "2020-05-28", "close": 13.36, "volume": 15641.0}, {"date": "2020-05-29", "close": 13.47, "volume": 70169.0}, {"date": "2020-06-01", "close": 13.72, "volume": 34399.0}, {"date": "2020-06-02", "close": 13.84, "volume": 24597.0}, {"date": "2020-06-03", "close": 13.85, "volume": 15224.0}, {"date": "2020-06-04", "close": 13.83, "volume": 19326.0}, {"date": "2020-06-05", "close": 13.75, "volume": 29652.0}, {"date": "2020-06-08", "close": 13.8, "volume": 30621.0}, {"date": "2020-06-09", "close": 13.74, "volume": 16646.0}, {"date": "2020-06-10", "close": 13.72, "volume": 27157.0}, {"date": "2020-06-11", "close": 13.48, "volume": 31898.0}, {"date": "2020-06-12", "close": 13.57, "volume": 15658.0}, {"date": "2020-06-15", "close": 13.56, "volume": 11342.0}, {"date": "2020-06-16", "close": 13.57, "volume": 20078.0}, {"date": "2020-06-17", "close": 13.53, "volume": 17714.0}, {"date": "2020-06-18", "close": 13.56, "volume": 7863.0}, {"date": "2020-06-19", "close": 13.58, "volume": 1886.0}, {"date": "2020-06-22", "close": 13.58, "volume": 19405.0}, {"date": "2020-06-23", "close": 13.5671, "volume": 26171.0}, {"date": "2020-06-24", "close": 13.59, "volume": 4789.0}, {"date": "2020-06-25", "close": 13.59, "volume": 4196.0}, {"date": "2020-06-26", "close": 13.45, "volume": 80743.0}, {"date": "2020-06-29", "close": 13.42, "volume": 75624.0}, {"date": "2020-06-30", "close": 13.57, "volume": 44729.0}, {"date": "2020-07-01", "close": 13.56, "volume": 10038.0}, {"date": "2020-07-02", "close": 13.62, "volume": 13419.0}, {"date": "2020-07-06", "close": 13.65, "volume": 17024.0}, {"date": "2020-07-07", "close": 13.67, "volume": 9134.0}, {"date": "2020-07-08", "close": 13.74, "volume": 10428.0}, {"date": "2020-07-09", "close": 13.74, "volume": 15499.0}, {"date": "2020-07-10", "close": 13.77, "volume": 2774.0}, {"date": "2020-07-13", "close": 13.8, "volume": 5881.0}, {"date": "2020-07-14", "close": 13.72, "volume": 25840.0}, {"date": "2020-07-15", "close": 13.76, "volume": 10346.0}, {"date": "2020-07-16", "close": 13.7685, "volume": 7103.0}, {"date": "2020-07-17", "close": 13.78, "volume": 6203.0}, {"date": "2020-07-20", "close": 13.8399, "volume": 7666.0}, {"date": "2020-07-21", "close": 13.87, "volume": 15064.0}, {"date": "2020-07-22", "close": 13.89, "volume": 15922.0}, {"date": "2020-07-23", "close": 14.0, "volume": 13905.0}, {"date": "2020-07-24", "close": 14.02, "volume": 10412.0}, {"date": "2020-07-27", "close": 14.04, "volume": 45169.0}, {"date": "2020-07-28", "close": 14.03, "volume": 16211.0}, {"date": "2020-07-29", "close": 13.99, "volume": 11877.0}, {"date": "2020-07-30", "close": 14.04, "volume": 19168.0}, {"date": "2020-07-31", "close": 14.09, "volume": 14306.0}, {"date": "2020-08-03", "close": 14.31, "volume": 62697.0}, {"date": "2020-08-04", "close": 14.4, "volume": 42316.0}, {"date": "2020-08-05", "close": 14.43, "volume": 19953.0}, {"date": "2020-08-06", "close": 14.47, "volume": 12023.0}, {"date": "2020-08-07", "close": 14.49, "volume": 10879.0}, {"date": "2020-08-10", "close": 14.46, "volume": 23070.0}, {"date": "2020-08-11", "close": 14.4, "volume": 44119.0}, {"date": "2020-08-12", "close": 14.3725, "volume": 9237.0}, {"date": "2020-08-13", "close": 14.35, "volume": 14730.0}, {"date": "2020-08-14", "close": 14.38, "volume": 42592.0}, {"date": "2020-08-17", "close": 14.34, "volume": 3991.0}, {"date": "2020-08-18", "close": 14.3, "volume": 28661.0}, {"date": "2020-08-19", "close": 14.2001, "volume": 16571.0}, {"date": "2020-08-20", "close": 14.13, "volume": 24530.0}, {"date": "2020-08-21", "close": 14.075, "volume": 19305.0}, {"date": "2020-08-24", "close": 14.09, "volume": 16763.0}, {"date": "2020-08-25", "close": 14.0, "volume": 32172.0}, {"date": "2020-08-26", "close": 13.99, "volume": 14590.0}, {"date": "2020-08-27", "close": 13.9, "volume": 13334.0}, {"date": "2020-08-28", "close": 13.98, "volume": 20275.0}, {"date": "2020-08-31", "close": 14.055, "volume": 9951.0}, {"date": "2020-09-01", "close": 14.07, "volume": 14443.0}, {"date": "2020-09-02", "close": 14.09, "volume": 10923.0}, {"date": "2020-09-03", "close": 14.29, "volume": 57653.0}, {"date": "2020-09-04", "close": 14.34, "volume": 25025.0}, {"date": "2020-09-08", "close": 14.27, "volume": 19048.0}, {"date": "2020-09-09", "close": 14.26, "volume": 8827.0}, {"date": "2020-09-10", "close": 14.2, "volume": 18207.0}, {"date": "2020-09-11", "close": 14.2, "volume": 11841.0}, {"date": "2020-09-14", "close": 14.15, "volume": 18117.0}, {"date": "2020-09-15", "close": 14.07, "volume": 8066.0}, {"date": "2020-09-16", "close": 14.07, "volume": 27309.0}, {"date": "2020-09-17", "close": 14.03, "volume": 15486.0}, {"date": "2020-09-18", "close": 13.96, "volume": 11129.0}, {"date": "2020-09-21", "close": 13.9, "volume": 16363.0}, {"date": "2020-09-22", "close": 13.94, "volume": 5058.0}, {"date": "2020-09-23", "close": 13.9, "volume": 18914.0}, {"date": "2020-09-24", "close": 13.8485, "volume": 13850.0}, {"date": "2020-09-25", "close": 13.8648, "volume": 5234.0}, {"date": "2020-09-28", "close": 13.855, "volume": 15949.0}, {"date": "2020-09-29", "close": 13.87, "volume": 21787.0}, {"date": "2020-09-30", "close": 13.91, "volume": 10235.0}, {"date": "2020-10-01", "close": 14.01, "volume": 13942.0}, {"date": "2020-10-02", "close": 14.03, "volume": 16296.0}, {"date": "2020-10-05", "close": 13.89, "volume": 36097.0}, {"date": "2020-10-06", "close": 13.91, "volume": 12877.0}, {"date": "2020-10-07", "close": 13.82, "volume": 22278.0}, {"date": "2020-10-08", "close": 13.82, "volume": 41651.0}, {"date": "2020-10-09", "close": 13.8402, "volume": 36875.0}, {"date": "2020-10-12", "close": 13.92, "volume": 15089.0}, {"date": "2020-10-13", "close": 13.92, "volume": 11679.0}, {"date": "2020-10-14", "close": 13.89, "volume": 10770.0}, {"date": "2020-10-15", "close": 13.87, "volume": 5047.0}, {"date": "2020-10-16", "close": 13.77, "volume": 12048.0}, {"date": "2020-10-19", "close": 13.83, "volume": 34547.0}, {"date": "2020-10-20", "close": 13.75, "volume": 21465.0}, {"date": "2020-10-21", "close": 13.75, "volume": 3123.0}, {"date": "2020-10-22", "close": 13.77, "volume": 6750.0}, {"date": "2020-10-23", "close": 13.72, "volume": 10175.0}, {"date": "2020-10-26", "close": 13.7, "volume": 37689.0}, {"date": "2020-10-27", "close": 13.6, "volume": 24062.0}, {"date": "2020-10-28", "close": 13.68, "volume": 18451.0}, {"date": "2020-10-29", "close": 13.67, "volume": 22374.0}, {"date": "2020-10-30", "close": 13.66, "volume": 10940.0}, {"date": "2020-11-02", "close": 13.71, "volume": 12366.0}, {"date": "2020-11-03", "close": 13.8, "volume": 19860.0}, {"date": "2020-11-04", "close": 13.89, "volume": 26723.0}, {"date": "2020-11-05", "close": 13.97, "volume": 18292.0}, {"date": "2020-11-06", "close": 14.0, "volume": 6752.0}, {"date": "2020-11-09", "close": 14.05, "volume": 15972.0}, {"date": "2020-11-10", "close": 14.02, "volume": 18344.0}, {"date": "2020-11-11", "close": 14.08, "volume": 22058.0}, {"date": "2020-11-12", "close": 14.08, "volume": 14524.0}, {"date": "2020-11-13", "close": 14.0451, "volume": 3219.0}, {"date": "2020-11-16", "close": 14.065, "volume": 37322.0}, {"date": "2020-11-17", "close": 14.19, "volume": 15756.0}, {"date": "2020-11-18", "close": 14.24, "volume": 13373.0}, {"date": "2020-11-19", "close": 14.28, "volume": 5874.0}, {"date": "2020-11-20", "close": 14.29, "volume": 21844.0}, {"date": "2020-11-23", "close": 14.3378, "volume": 17342.0}, {"date": "2020-11-24", "close": 14.4, "volume": 15320.0}, {"date": "2020-11-25", "close": 14.35, "volume": 9090.0}, {"date": "2020-11-27", "close": 14.49, "volume": 18354.0}, {"date": "2020-11-30", "close": 14.5, "volume": 17273.0}, {"date": "2020-12-01", "close": 14.5, "volume": 27065.0}, {"date": "2020-12-02", "close": 14.49, "volume": 57183.0}, {"date": "2020-12-03", "close": 14.64, "volume": 23316.0}, {"date": "2020-12-04", "close": 14.76, "volume": 36123.0}, {"date": "2020-12-07", "close": 14.82, "volume": 13192.0}, {"date": "2020-12-08", "close": 14.83, "volume": 25071.0}, {"date": "2020-12-09", "close": 14.79, "volume": 14759.0}, {"date": "2020-12-10", "close": 14.775, "volume": 19199.0}, {"date": "2020-12-11", "close": 14.8, "volume": 22529.0}, {"date": "2020-12-14", "close": 14.7, "volume": 11578.0}, {"date": "2020-12-15", "close": 14.65, "volume": 13138.0}, {"date": "2020-12-16", "close": 14.6204, "volume": 5987.0}, {"date": "2020-12-17", "close": 14.53, "volume": 6962.0}, {"date": "2020-12-18", "close": 14.6, "volume": 32524.0}, {"date": "2020-12-21", "close": 14.55, "volume": 15943.0}, {"date": "2020-12-22", "close": 14.55, "volume": 5375.0}, {"date": "2020-12-23", "close": 14.54, "volume": 37562.0}, {"date": "2020-12-24", "close": 14.5665, "volume": 6355.0}, {"date": "2020-12-28", "close": 14.51, "volume": 4241.0}, {"date": "2020-12-29", "close": 14.58, "volume": 14169.0}, {"date": "2020-12-30", "close": 14.69, "volume": 19634.0}, {"date": "2020-12-31", "close": 14.92, "volume": 42332.0}, {"date": "2021-01-04", "close": 14.74, "volume": 17666.0}, {"date": "2021-01-05", "close": 14.8, "volume": 38462.0}, {"date": "2021-01-06", "close": 14.73, "volume": 24449.0}, {"date": "2021-01-07", "close": 14.72, "volume": 19852.0}, {"date": "2021-01-08", "close": 14.74, "volume": 26418.0}, {"date": "2021-01-11", "close": 14.67, "volume": 17056.0}, {"date": "2021-01-12", "close": 14.67, "volume": 35947.0}, {"date": "2021-01-13", "close": 14.62, "volume": 11278.0}, {"date": "2021-01-14", "close": 14.56, "volume": 13434.0}, {"date": "2021-01-15", "close": 14.55, "volume": 12972.0}, {"date": "2021-01-19", "close": 14.5547, "volume": 28980.0}, {"date": "2021-01-20", "close": 14.6014, "volume": 37577.0}, {"date": "2021-01-21", "close": 14.585, "volume": 17273.0}, {"date": "2021-01-22", "close": 14.6, "volume": 24045.0}, {"date": "2021-01-25", "close": 14.55, "volume": 38838.0}, {"date": "2021-01-26", "close": 14.58, "volume": 18001.0}, {"date": "2021-01-27", "close": 14.62, "volume": 23661.0}, {"date": "2021-01-28", "close": 14.68, "volume": 20666.0}, {"date": "2021-01-29", "close": 14.67, "volume": 13126.0}, {"date": "2021-02-01", "close": 14.73, "volume": 20825.0}, {"date": "2021-02-02", "close": 14.74, "volume": 23423.0}, {"date": "2021-02-03", "close": 14.76, "volume": 9293.0}, {"date": "2021-02-04", "close": 14.91, "volume": 49431.0}, {"date": "2021-02-05", "close": 14.89, "volume": 30139.0}, {"date": "2021-02-08", "close": 14.94, "volume": 13600.0}, {"date": "2021-02-09", "close": 15.02, "volume": 19361.0}, {"date": "2021-02-10", "close": 14.97, "volume": 23658.0}, {"date": "2021-02-11", "close": 15.08, "volume": 23266.0}, {"date": "2021-02-12", "close": 14.95, "volume": 20778.0}, {"date": "2021-02-16", "close": 14.91, "volume": 27962.0}, {"date": "2021-02-17", "close": 14.81, "volume": 30766.0}, {"date": "2021-02-18", "close": 14.63, "volume": 22265.0}, {"date": "2021-02-19", "close": 14.67, "volume": 22183.0}, {"date": "2021-02-22", "close": 14.36, "volume": 37858.0}, {"date": "2021-02-23", "close": 14.27, "volume": 62349.0}, {"date": "2021-02-24", "close": 14.34, "volume": 49477.0}, {"date": "2021-02-25", "close": 14.15, "volume": 6324.0}, {"date": "2021-02-26", "close": 14.29, "volume": 12998.0}, {"date": "2021-03-01", "close": 14.5, "volume": 40997.0}, {"date": "2021-03-02", "close": 14.52, "volume": 24304.0}, {"date": "2021-03-03", "close": 14.51, "volume": 17372.0}, {"date": "2021-03-04", "close": 14.44, "volume": 14298.0}, {"date": "2021-03-05", "close": 14.44, "volume": 5694.0}, {"date": "2021-03-08", "close": 14.55, "volume": 26239.0}, {"date": "2021-03-09", "close": 14.56, "volume": 13688.0}, {"date": "2021-03-10", "close": 14.65, "volume": 14401.0}, {"date": "2021-03-11", "close": 14.66, "volume": 10194.0}, {"date": "2021-03-12", "close": 14.62, "volume": 22104.0}, {"date": "2021-03-15", "close": 14.77, "volume": 19505.0}, {"date": "2021-03-16", "close": 14.64, "volume": 6017.0}, {"date": "2021-03-17", "close": 14.53, "volume": 12965.0}, {"date": "2021-03-18", "close": 14.41, "volume": 17541.0}, {"date": "2021-03-19", "close": 14.38, "volume": 27476.0}, {"date": "2021-03-22", "close": 14.52, "volume": 19187.0}, {"date": "2021-03-23", "close": 14.395, "volume": 25187.0}, {"date": "2021-03-24", "close": 14.38, "volume": 23757.0}, {"date": "2021-03-25", "close": 14.43, "volume": 6818.0}, {"date": "2021-03-26", "close": 14.44, "volume": 6049.0}, {"date": "2021-03-29", "close": 14.74, "volume": 58258.0}, {"date": "2021-03-30", "close": 14.71, "volume": 28224.0}, {"date": "2021-03-31", "close": 14.74, "volume": 25851.0}, {"date": "2021-04-01", "close": 14.84, "volume": 15078.0}, {"date": "2021-04-05", "close": 14.81, "volume": 22497.0}, {"date": "2021-04-06", "close": 14.75, "volume": 17171.0}, {"date": "2021-04-07", "close": 14.84, "volume": 5769.0}, {"date": "2021-04-08", "close": 15.03, "volume": 34548.0}, {"date": "2021-04-09", "close": 14.92, "volume": 10828.0}, {"date": "2021-04-12", "close": 14.85, "volume": 25901.0}, {"date": "2021-04-13", "close": 14.98, "volume": 21465.0}, {"date": "2021-04-14", "close": 14.99, "volume": 12112.0}, {"date": "2021-04-15", "close": 14.91, "volume": 21043.0}, {"date": "2021-04-16", "close": 14.87, "volume": 8716.0}, {"date": "2021-04-19", "close": 14.88, "volume": 10812.0}, {"date": "2021-04-20", "close": 14.96, "volume": 8015.0}, {"date": "2021-04-21", "close": 14.93, "volume": 13463.0}, {"date": "2021-04-22", "close": 14.92, "volume": 10903.0}, {"date": "2021-04-23", "close": 14.92, "volume": 20651.0}, {"date": "2021-04-26", "close": 14.95, "volume": 16076.0}, {"date": "2021-04-27", "close": 14.99, "volume": 29794.0}, {"date": "2021-04-28", "close": 15.02, "volume": 55592.0}, {"date": "2021-04-29", "close": 15.04, "volume": 6841.0}, {"date": "2021-04-30", "close": 15.13, "volume": 19624.0}, {"date": "2021-05-03", "close": 15.12, "volume": 21114.0}, {"date": "2021-05-04", "close": 15.19, "volume": 15915.0}, {"date": "2021-05-05", "close": 15.24, "volume": 22327.0}, {"date": "2021-05-06", "close": 15.38, "volume": 48254.0}, {"date": "2021-05-07", "close": 15.46, "volume": 13835.0}, {"date": "2021-05-10", "close": 15.42, "volume": 35827.0}, {"date": "2021-05-11", "close": 15.31, "volume": 35121.0}, {"date": "2021-05-12", "close": 15.12, "volume": 26199.0}, {"date": "2021-05-13", "close": 15.36, "volume": 19671.0}, {"date": "2021-05-14", "close": 15.36, "volume": 20189.0}, {"date": "2021-05-17", "close": 15.31, "volume": 17183.0}, {"date": "2021-05-18", "close": 15.17, "volume": 11246.0}, {"date": "2021-05-19", "close": 15.31, "volume": 23944.0}, {"date": "2021-05-20", "close": 15.4, "volume": 22904.0}, {"date": "2021-05-21", "close": 15.3821, "volume": 28071.0}, {"date": "2021-05-24", "close": 15.31, "volume": 12824.0}, {"date": "2021-05-25", "close": 15.4, "volume": 17097.0}, {"date": "2021-05-26", "close": 15.53, "volume": 27763.0}, {"date": "2021-05-27", "close": 15.55, "volume": 17149.0}, {"date": "2021-05-28", "close": 15.49, "volume": 22206.0}, {"date": "2021-06-01", "close": 15.55, "volume": 28418.0}, {"date": "2021-06-02", "close": 15.55, "volume": 16613.0}, {"date": "2021-06-03", "close": 15.6, "volume": 7768.0}, {"date": "2021-06-04", "close": 15.59, "volume": 7570.0}, {"date": "2021-06-07", "close": 15.65, "volume": 21923.0}, {"date": "2021-06-08", "close": 15.73, "volume": 15925.0}, {"date": "2021-06-09", "close": 15.7, "volume": 28526.0}, {"date": "2021-06-10", "close": 15.57, "volume": 24565.0}, {"date": "2021-06-11", "close": 15.56, "volume": 5363.0}, {"date": "2021-06-14", "close": 15.5, "volume": 15848.0}, {"date": "2021-06-15", "close": 15.56, "volume": 12064.0}, {"date": "2021-06-16", "close": 15.59, "volume": 28188.0}, {"date": "2021-06-17", "close": 15.57, "volume": 9457.0}, {"date": "2021-06-18", "close": 15.55, "volume": 10691.0}, {"date": "2021-06-21", "close": 15.5, "volume": 36618.0}, {"date": "2021-06-22", "close": 15.55, "volume": 17803.0}, {"date": "2021-06-23", "close": 15.59, "volume": 8238.0}, {"date": "2021-06-24", "close": 15.64, "volume": 15431.0}, {"date": "2021-06-25", "close": 15.71, "volume": 8809.0}, {"date": "2021-06-28", "close": 15.71, "volume": 16996.0}, {"date": "2021-06-29", "close": 15.77, "volume": 15294.0}, {"date": "2021-06-30", "close": 15.76, "volume": 15104.0}, {"date": "2021-07-01", "close": 15.89, "volume": 19538.0}, {"date": "2021-07-02", "close": 15.92, "volume": 10508.0}, {"date": "2021-07-06", "close": 16.13, "volume": 10566.0}, {"date": "2021-07-07", "close": 16.25, "volume": 18324.0}, {"date": "2021-07-08", "close": 16.03, "volume": 41880.0}, {"date": "2021-07-09", "close": 15.965, "volume": 8280.0}, {"date": "2021-07-12", "close": 15.98, "volume": 11395.0}, {"date": "2021-07-13", "close": 16.09, "volume": 11295.0}, {"date": "2021-07-14", "close": 15.89, "volume": 7601.0}, {"date": "2021-07-15", "close": 16.01, "volume": 9382.0}, {"date": "2021-07-16", "close": 16.03, "volume": 15509.0}, {"date": "2021-07-19", "close": 15.86, "volume": 9859.0}, {"date": "2021-07-20", "close": 16.04, "volume": 21442.0}, {"date": "2021-07-21", "close": 16.0, "volume": 4152.0}, {"date": "2021-07-22", "close": 16.0, "volume": 2736.0}, {"date": "2021-07-23", "close": 16.05, "volume": 4600.0}, {"date": "2021-07-26", "close": 16.0, "volume": 15190.0}, {"date": "2021-07-27", "close": 16.08, "volume": 4586.0}, {"date": "2021-07-28", "close": 16.08, "volume": 17154.0}, {"date": "2021-07-29", "close": 16.17, "volume": 10617.0}, {"date": "2021-07-30", "close": 16.23, "volume": 5556.0}, {"date": "2021-08-02", "close": 16.3, "volume": 16019.0}, {"date": "2021-08-03", "close": 16.37, "volume": 13289.0}, {"date": "2021-08-04", "close": 16.76, "volume": 13862.0}, {"date": "2021-08-05", "close": 16.35, "volume": 25813.0}, {"date": "2021-08-06", "close": 16.09, "volume": 16958.0}, {"date": "2021-08-09", "close": 16.1, "volume": 17256.0}, {"date": "2021-08-10", "close": 16.38, "volume": 10717.0}, {"date": "2021-08-11", "close": 16.1, "volume": 21003.0}, {"date": "2021-08-12", "close": 16.02, "volume": 28130.0}, {"date": "2021-08-13", "close": 15.99, "volume": 10391.0}, {"date": "2021-08-16", "close": 15.88, "volume": 43007.0}, {"date": "2021-08-17", "close": 15.87, "volume": 15432.0}, {"date": "2021-08-18", "close": 15.94, "volume": 15556.0}, {"date": "2021-08-19", "close": 15.91, "volume": 6883.0}, {"date": "2021-08-20", "close": 15.96, "volume": 5414.0}, {"date": "2021-08-23", "close": 16.04, "volume": 17032.0}, {"date": "2021-08-24", "close": 16.01, "volume": 8912.0}, {"date": "2021-08-25", "close": 16.02, "volume": 6588.0}, {"date": "2021-08-26", "close": 15.99, "volume": 8699.0}, {"date": "2021-08-27", "close": 15.9, "volume": 13845.0}, {"date": "2021-08-30", "close": 15.96, "volume": 12721.0}, {"date": "2021-08-31", "close": 15.98, "volume": 11774.0}, {"date": "2021-09-01", "close": 16.01, "volume": 20495.0}, {"date": "2021-09-02", "close": 16.0, "volume": 3521.0}, {"date": "2021-09-03", "close": 15.97, "volume": 13602.0}, {"date": "2021-09-07", "close": 15.91, "volume": 10000.0}, {"date": "2021-09-08", "close": 15.95, "volume": 13385.0}, {"date": "2021-09-09", "close": 15.91, "volume": 11519.0}, {"date": "2021-09-10", "close": 15.93, "volume": 4660.0}, {"date": "2021-09-13", "close": 15.92, "volume": 10903.0}, {"date": "2021-09-14", "close": 15.875, "volume": 15059.0}, {"date": "2021-09-15", "close": 15.87, "volume": 17567.0}, {"date": "2021-09-16", "close": 15.82, "volume": 17869.0}, {"date": "2021-09-17", "close": 15.93, "volume": 10203.0}, {"date": "2021-09-20", "close": 16.1, "volume": 39132.0}, {"date": "2021-09-21", "close": 16.2, "volume": 20363.0}, {"date": "2021-09-22", "close": 16.23, "volume": 9713.0}, {"date": "2021-09-23", "close": 15.91, "volume": 19675.0}, {"date": "2021-09-24", "close": 15.91, "volume": 14612.0}, {"date": "2021-09-27", "close": 15.87, "volume": 18135.0}, {"date": "2021-09-28", "close": 15.85, "volume": 17216.0}, {"date": "2021-09-29", "close": 16.0, "volume": 17133.0}, {"date": "2021-09-30", "close": 16.06, "volume": 11228.0}, {"date": "2021-10-01", "close": 16.26, "volume": 18992.0}, {"date": "2021-10-04", "close": 16.2, "volume": 30577.0}, {"date": "2021-10-05", "close": 16.03, "volume": 11953.0}, {"date": "2021-10-06", "close": 16.02, "volume": 15408.0}, {"date": "2021-10-07", "close": 15.9602, "volume": 17337.0}, {"date": "2021-10-08", "close": 16.12, "volume": 7867.0}, {"date": "2021-10-11", "close": 16.3896, "volume": 7688.0}, {"date": "2021-10-12", "close": 16.1598, "volume": 10613.0}, {"date": "2021-10-13", "close": 16.42, "volume": 10605.0}, {"date": "2021-10-14", "close": 16.42, "volume": 8262.0}, {"date": "2021-10-15", "close": 16.52, "volume": 19136.0}, {"date": "2021-10-18", "close": 16.42, "volume": 14840.0}, {"date": "2021-10-19", "close": 16.3, "volume": 9865.0}, {"date": "2021-10-20", "close": 15.94, "volume": 27737.0}, {"date": "2021-10-21", "close": 15.95, "volume": 4898.0}, {"date": "2021-10-22", "close": 15.9402, "volume": 1909.0}, {"date": "2021-10-25", "close": 16.3, "volume": 23580.0}, {"date": "2021-10-26", "close": 15.91, "volume": 20326.0}, {"date": "2021-10-27", "close": 15.91, "volume": 11121.0}, {"date": "2021-10-28", "close": 15.82, "volume": 7186.0}, {"date": "2021-10-29", "close": 15.84, "volume": 9251.0}, {"date": "2021-11-01", "close": 15.87, "volume": 13174.0}, {"date": "2021-11-02", "close": 15.83, "volume": 12071.0}, {"date": "2021-11-03", "close": 15.87, "volume": 5112.0}, {"date": "2021-11-04", "close": 15.82, "volume": 13633.0}, {"date": "2021-11-05", "close": 15.87, "volume": 6732.0}, {"date": "2021-11-08", "close": 15.93, "volume": 9696.0}, {"date": "2021-11-09", "close": 16.02, "volume": 6036.0}, {"date": "2021-11-10", "close": 15.97, "volume": 2901.0}, {"date": "2021-11-11", "close": 15.93, "volume": 4251.0}, {"date": "2021-11-12", "close": 15.92, "volume": 7310.0}, {"date": "2021-11-15", "close": 15.9502, "volume": 16926.0}, {"date": "2021-11-16", "close": 16.06, "volume": 15128.0}, {"date": "2021-11-17", "close": 16.02, "volume": 3074.0}, {"date": "2021-11-18", "close": 16.18, "volume": 11866.0}, {"date": "2021-11-19", "close": 16.27, "volume": 13136.0}, {"date": "2021-11-22", "close": 16.32, "volume": 4869.0}, {"date": "2021-11-23", "close": 16.35, "volume": 6007.0}, {"date": "2021-11-24", "close": 16.31, "volume": 6409.0}, {"date": "2021-11-26", "close": 16.15, "volume": 983.0}, {"date": "2021-11-29", "close": 16.28, "volume": 6530.0}, {"date": "2021-11-30", "close": 16.38, "volume": 6462.0}, {"date": "2021-12-01", "close": 16.69, "volume": 9997.0}, {"date": "2021-12-02", "close": 16.7, "volume": 9289.0}, {"date": "2021-12-03", "close": 16.482, "volume": 8774.0}, {"date": "2021-12-06", "close": 16.74, "volume": 12580.0}, {"date": "2021-12-07", "close": 16.35, "volume": 13824.0}, {"date": "2021-12-08", "close": 16.5246, "volume": 10172.0}, {"date": "2021-12-09", "close": 16.6, "volume": 9614.0}, {"date": "2021-12-10", "close": 16.889, "volume": 7151.0}, {"date": "2021-12-13", "close": 16.92, "volume": 11856.0}, {"date": "2021-12-14", "close": 17.27, "volume": 13200.0}, {"date": "2021-12-15", "close": 17.03, "volume": 20582.0}, {"date": "2021-12-16", "close": 16.59, "volume": 8384.0}, {"date": "2021-12-17", "close": 16.78, "volume": 21975.0}, {"date": "2021-12-20", "close": 16.75, "volume": 4703.0}, {"date": "2021-12-21", "close": 16.77, "volume": 4757.0}, {"date": "2021-12-22", "close": 16.6, "volume": 5512.0}, {"date": "2021-12-23", "close": 16.88, "volume": 12472.0}, {"date": "2021-12-27", "close": 16.73, "volume": 16380.0}, {"date": "2021-12-28", "close": 16.79, "volume": 11649.0}, {"date": "2021-12-29", "close": 16.74, "volume": 16167.0}, {"date": "2021-12-30", "close": 16.81, "volume": 21069.0}, {"date": "2021-12-31", "close": 16.74, "volume": 11015.0}, {"date": "2022-01-03", "close": 16.65, "volume": 22542.0}, {"date": "2022-01-04", "close": 16.65, "volume": 13346.0}, {"date": "2022-01-05", "close": 16.54, "volume": 11724.0}, {"date": "2022-01-06", "close": 16.22, "volume": 18758.0}, {"date": "2022-01-07", "close": 16.15, "volume": 10594.0}, {"date": "2022-01-10", "close": 15.98, "volume": 14820.0}, {"date": "2022-01-11", "close": 15.95, "volume": 8054.0}, {"date": "2022-01-12", "close": 15.97, "volume": 11891.0}, {"date": "2022-01-13", "close": 15.62, "volume": 18702.0}, {"date": "2022-01-14", "close": 15.61, "volume": 11616.0}, {"date": "2022-01-18", "close": 15.14, "volume": 16065.0}, {"date": "2022-01-19", "close": 14.91, "volume": 35962.0}, {"date": "2022-01-20", "close": 14.74, "volume": 42212.0}, {"date": "2022-01-21", "close": 14.54, "volume": 15536.0}, {"date": "2022-01-24", "close": 14.68, "volume": 49463.0}, {"date": "2022-01-25", "close": 14.74, "volume": 17002.0}, {"date": "2022-01-26", "close": 14.67, "volume": 12699.0}, {"date": "2022-01-27", "close": 14.84, "volume": 39864.0}, {"date": "2022-01-28", "close": 14.72, "volume": 10186.0}, {"date": "2022-01-31", "close": 14.77, "volume": 14661.0}, {"date": "2022-02-01", "close": 14.94, "volume": 14810.0}, {"date": "2022-02-02", "close": 14.99, "volume": 6427.0}, {"date": "2022-02-03", "close": 14.91, "volume": 10358.0}, {"date": "2022-02-04", "close": 14.47, "volume": 78902.0}, {"date": "2022-02-07", "close": 14.49, "volume": 18120.0}, {"date": "2022-02-08", "close": 14.45, "volume": 10476.0}, {"date": "2022-02-09", "close": 14.35, "volume": 23426.0}, {"date": "2022-02-10", "close": 14.2, "volume": 12743.0}, {"date": "2022-02-11", "close": 14.2, "volume": 50099.0}, {"date": "2022-02-14", "close": 13.9, "volume": 33025.0}, {"date": "2022-02-15", "close": 13.92, "volume": 28415.0}, {"date": "2022-02-16", "close": 13.92, "volume": 44078.0}, {"date": "2022-02-17", "close": 13.95, "volume": 45157.0}, {"date": "2022-02-18", "close": 13.95, "volume": 10306.0}, {"date": "2022-02-22", "close": 13.8168, "volume": 15505.0}, {"date": "2022-02-23", "close": 13.77, "volume": 26883.0}, {"date": "2022-02-24", "close": 13.73, "volume": 42588.0}, {"date": "2022-02-25", "close": 13.76, "volume": 13976.0}, {"date": "2022-02-28", "close": 13.76, "volume": 92817.0}, {"date": "2022-03-01", "close": 13.93, "volume": 38583.0}, {"date": "2022-03-02", "close": 13.92, "volume": 26244.0}, {"date": "2022-03-03", "close": 13.93, "volume": 18575.0}, {"date": "2022-03-04", "close": 13.96, "volume": 15141.0}, {"date": "2022-03-07", "close": 13.78, "volume": 35282.0}, {"date": "2022-03-08", "close": 13.73, "volume": 27281.0}, {"date": "2022-03-09", "close": 13.76, "volume": 23734.0}, {"date": "2022-03-10", "close": 13.6, "volume": 20710.0}, {"date": "2022-03-11", "close": 13.57, "volume": 24065.0}, {"date": "2022-03-14", "close": 13.42, "volume": 23836.0}, {"date": "2022-03-15", "close": 13.31, "volume": 30827.0}, {"date": "2022-03-16", "close": 13.22, "volume": 52510.0}, {"date": "2022-03-17", "close": 13.305, "volume": 34768.0}, {"date": "2022-03-18", "close": 13.35, "volume": 11805.0}, {"date": "2022-03-21", "close": 13.17, "volume": 29265.0}, {"date": "2022-03-22", "close": 13.11, "volume": 40230.0}, {"date": "2022-03-23", "close": 13.05, "volume": 66218.0}, {"date": "2022-03-24", "close": 12.99, "volume": 65570.0}, {"date": "2022-03-25", "close": 12.86, "volume": 30061.0}, {"date": "2022-03-28", "close": 12.75, "volume": 44160.0}, {"date": "2022-03-29", "close": 12.84, "volume": 122544.0}, {"date": "2022-03-30", "close": 12.93, "volume": 20864.0}, {"date": "2022-03-31", "close": 13.05, "volume": 34261.0}, {"date": "2022-04-01", "close": 13.06, "volume": 19964.0}, {"date": "2022-04-04", "close": 13.06, "volume": 41633.0}, {"date": "2022-04-05", "close": 12.92, "volume": 31786.0}, {"date": "2022-04-06", "close": 12.9, "volume": 52897.0}, {"date": "2022-04-07", "close": 12.94, "volume": 49769.0}, {"date": "2022-04-08", "close": 12.92, "volume": 40889.0}, {"date": "2022-04-11", "close": 12.86, "volume": 30908.0}, {"date": "2022-04-12", "close": 12.87, "volume": 47293.0}, {"date": "2022-04-13", "close": 12.95, "volume": 24281.0}, {"date": "2022-04-14", "close": 12.93, "volume": 16590.0}, {"date": "2022-04-18", "close": 12.77, "volume": 48236.0}, {"date": "2022-04-19", "close": 12.55, "volume": 42848.0}, {"date": "2022-04-20", "close": 12.6, "volume": 30875.0}, {"date": "2022-04-21", "close": 12.6, "volume": 27987.0}, {"date": "2022-04-22", "close": 12.53, "volume": 16294.0}, {"date": "2022-04-25", "close": 12.4, "volume": 48706.0}, {"date": "2022-04-26", "close": 12.41, "volume": 70690.0}, {"date": "2022-04-27", "close": 12.32, "volume": 24346.0}, {"date": "2022-04-28", "close": 12.48, "volume": 56846.0}, {"date": "2022-04-29", "close": 12.53, "volume": 66448.0}, {"date": "2022-05-02", "close": 12.77, "volume": 41350.0}, {"date": "2022-05-03", "close": 12.66, "volume": 24025.0}, {"date": "2022-05-04", "close": 12.85, "volume": 19545.0}, {"date": "2022-05-05", "close": 12.91, "volume": 61501.0}, {"date": "2022-05-06", "close": 12.94, "volume": 26713.0}, {"date": "2022-05-09", "close": 12.77, "volume": 61948.0}, {"date": "2022-05-10", "close": 12.99, "volume": 31428.0}, {"date": "2022-05-11", "close": 12.92, "volume": 21359.0}, {"date": "2022-05-12", "close": 12.9, "volume": 20446.0}, {"date": "2022-05-13", "close": 12.83, "volume": 8971.0}, {"date": "2022-05-16", "close": 12.8, "volume": 23262.0}, {"date": "2022-05-17", "close": 12.64, "volume": 41503.0}, {"date": "2022-05-18", "close": 12.66, "volume": 24705.0}, {"date": "2022-05-19", "close": 12.825, "volume": 8870.0}, {"date": "2022-05-20", "close": 12.81, "volume": 9126.0}, {"date": "2022-05-23", "close": 12.84, "volume": 25760.0}, {"date": "2022-05-24", "close": 13.07, "volume": 29692.0}, {"date": "2022-05-25", "close": 13.2, "volume": 21428.0}, {"date": "2022-05-26", "close": 13.31, "volume": 85087.0}, {"date": "2022-05-27", "close": 13.51, "volume": 22918.0}, {"date": "2022-05-31", "close": 13.48, "volume": 12888.0}, {"date": "2022-06-01", "close": 13.4, "volume": 17593.0}, {"date": "2022-06-02", "close": 13.45, "volume": 23823.0}, {"date": "2022-06-03", "close": 13.35, "volume": 16539.0}, {"date": "2022-06-06", "close": 13.34, "volume": 6316.0}, {"date": "2022-06-07", "close": 13.23, "volume": 21185.0}, {"date": "2022-06-08", "close": 13.11, "volume": 37715.0}, {"date": "2022-06-09", "close": 12.87, "volume": 31893.0}, {"date": "2022-06-10", "close": 12.77, "volume": 24216.0}, {"date": "2022-06-13", "close": 12.65, "volume": 64483.0}, {"date": "2022-06-14", "close": 13.06, "volume": 34969.0}, {"date": "2022-06-15", "close": 12.82, "volume": 39394.0}, {"date": "2022-06-16", "close": 12.55, "volume": 28789.0}, {"date": "2022-06-17", "close": 12.39, "volume": 81230.0}, {"date": "2022-06-21", "close": 12.4, "volume": 12333.0}, {"date": "2022-06-22", "close": 12.41, "volume": 10187.0}, {"date": "2022-06-23", "close": 12.44, "volume": 6371.0}, {"date": "2022-06-24", "close": 12.47, "volume": 30766.0}, {"date": "2022-06-27", "close": 12.535, "volume": 32730.0}, {"date": "2022-06-28", "close": 12.39, "volume": 41340.0}, {"date": "2022-06-29", "close": 12.63, "volume": 24122.0}, {"date": "2022-06-30", "close": 12.63, "volume": 23600.0}, {"date": "2022-07-01", "close": 12.69, "volume": 9594.0}, {"date": "2022-07-05", "close": 12.83, "volume": 20640.0}, {"date": "2022-07-06", "close": 12.76, "volume": 9362.0}, {"date": "2022-07-07", "close": 12.98, "volume": 11984.0}, {"date": "2022-07-08", "close": 12.92, "volume": 2589.0}, {"date": "2022-07-11", "close": 12.94, "volume": 22097.0}, {"date": "2022-07-12", "close": 13.0, "volume": 4722.0}, {"date": "2022-07-13", "close": 13.03, "volume": 4027.0}, {"date": "2022-07-14", "close": 12.86, "volume": 5368.0}, {"date": "2022-07-15", "close": 12.97, "volume": 12919.0}, {"date": "2022-07-18", "close": 12.94, "volume": 17267.0}, {"date": "2022-07-19", "close": 13.07, "volume": 4902.0}, {"date": "2022-07-20", "close": 13.41, "volume": 18807.0}, {"date": "2022-07-21", "close": 13.39, "volume": 14570.0}, {"date": "2022-07-22", "close": 13.4635, "volume": 2686.0}, {"date": "2022-07-25", "close": 13.3, "volume": 6386.0}, {"date": "2022-07-26", "close": 13.32, "volume": 8577.0}, {"date": "2022-07-27", "close": 13.46, "volume": 13305.0}, {"date": "2022-07-28", "close": 13.51, "volume": 27844.0}, {"date": "2022-07-29", "close": 13.535, "volume": 13467.0}, {"date": "2022-08-01", "close": 13.75, "volume": 8182.0}, {"date": "2022-08-02", "close": 13.76, "volume": 16778.0}, {"date": "2022-08-03", "close": 13.93, "volume": 5616.0}, {"date": "2022-08-04", "close": 13.92, "volume": 6755.0}, {"date": "2022-08-05", "close": 14.0, "volume": 5731.0}, {"date": "2022-08-08", "close": 14.0, "volume": 1960.0}, {"date": "2022-08-09", "close": 14.04, "volume": 2791.0}, {"date": "2022-08-10", "close": 14.13, "volume": 18366.0}, {"date": "2022-08-11", "close": 14.06, "volume": 8460.0}, {"date": "2022-08-12", "close": 14.08, "volume": 6544.0}, {"date": "2022-08-15", "close": 13.98, "volume": 20917.0}, {"date": "2022-08-16", "close": 13.89, "volume": 9879.0}, {"date": "2022-08-17", "close": 13.67, "volume": 20687.0}, {"date": "2022-08-18", "close": 13.73, "volume": 8385.0}, {"date": "2022-08-19", "close": 13.6, "volume": 10283.0}, {"date": "2022-08-22", "close": 13.34, "volume": 15632.0}, {"date": "2022-08-23", "close": 13.32, "volume": 10116.0}, {"date": "2022-08-24", "close": 13.24, "volume": 8007.0}, {"date": "2022-08-25", "close": 13.18, "volume": 3055.0}, {"date": "2022-08-26", "close": 13.1, "volume": 12609.0}, {"date": "2022-08-29", "close": 13.0, "volume": 14127.0}, {"date": "2022-08-30", "close": 12.79, "volume": 25983.0}, {"date": "2022-08-31", "close": 12.77, "volume": 23258.0}, {"date": "2022-09-01", "close": 12.67, "volume": 15425.0}, {"date": "2022-09-02", "close": 12.66, "volume": 15695.0}, {"date": "2022-09-06", "close": 12.56, "volume": 13574.0}, {"date": "2022-09-07", "close": 12.73, "volume": 14477.0}, {"date": "2022-09-08", "close": 12.64, "volume": 21825.0}, {"date": "2022-09-09", "close": 12.74, "volume": 9243.0}, {"date": "2022-09-12", "close": 12.75, "volume": 5455.0}, {"date": "2022-09-13", "close": 12.69, "volume": 3415.0}, {"date": "2022-09-14", "close": 12.51, "volume": 14973.0}, {"date": "2022-09-15", "close": 12.55, "volume": 13101.0}, {"date": "2022-09-16", "close": 12.36, "volume": 8413.0}, {"date": "2022-09-19", "close": 12.35, "volume": 20259.0}, {"date": "2022-09-20", "close": 12.2134, "volume": 35567.0}, {"date": "2022-09-21", "close": 12.22, "volume": 12393.0}, {"date": "2022-09-22", "close": 11.9875, "volume": 28114.0}, {"date": "2022-09-23", "close": 11.91, "volume": 13656.0}, {"date": "2022-09-26", "close": 11.89, "volume": 25578.0}, {"date": "2022-09-27", "close": 11.97, "volume": 18691.0}, {"date": "2022-09-28", "close": 12.005, "volume": 6688.0}, {"date": "2022-09-29", "close": 11.72, "volume": 32387.0}, {"date": "2022-09-30", "close": 11.86, "volume": 12738.0}, {"date": "2022-10-03", "close": 11.96, "volume": 18198.0}, {"date": "2022-10-04", "close": 12.08, "volume": 18177.0}, {"date": "2022-10-05", "close": 11.92, "volume": 12907.0}, {"date": "2022-10-06", "close": 11.59, "volume": 41318.0}, {"date": "2022-10-07", "close": 11.66, "volume": 20270.0}, {"date": "2022-10-10", "close": 11.58, "volume": 9968.0}, {"date": "2022-10-11", "close": 11.38, "volume": 95371.0}, {"date": "2022-10-12", "close": 11.28, "volume": 42002.0}, {"date": "2022-10-13", "close": 11.08, "volume": 54930.0}, {"date": "2022-10-14", "close": 11.03, "volume": 22459.0}, {"date": "2022-10-17", "close": 10.91, "volume": 38905.0}, {"date": "2022-10-18", "close": 10.78, "volume": 67375.0}, {"date": "2022-10-19", "close": 10.54, "volume": 96714.0}, {"date": "2022-10-20", "close": 10.56, "volume": 70947.0}, {"date": "2022-10-21", "close": 10.53, "volume": 36038.0}, {"date": "2022-10-24", "close": 10.38, "volume": 48586.0}, {"date": "2022-10-25", "close": 10.41, "volume": 134056.0}, {"date": "2022-10-26", "close": 10.37, "volume": 30874.0}, {"date": "2022-10-27", "close": 10.23, "volume": 102625.0}, {"date": "2022-10-28", "close": 10.26, "volume": 38047.0}, {"date": "2022-10-31", "close": 10.26, "volume": 108209.0}, {"date": "2022-11-01", "close": 10.38, "volume": 91077.0}, {"date": "2022-11-02", "close": 10.36, "volume": 56407.0}, {"date": "2022-11-03", "close": 10.28, "volume": 50025.0}, {"date": "2022-11-04", "close": 10.32, "volume": 51041.0}, {"date": "2022-11-07", "close": 10.3, "volume": 42069.0}, {"date": "2022-11-08", "close": 10.41, "volume": 53480.0}, {"date": "2022-11-09", "close": 10.42, "volume": 34606.0}, {"date": "2022-11-10", "close": 10.69, "volume": 52344.0}, {"date": "2022-11-11", "close": 10.73, "volume": 29670.0}, {"date": "2022-11-14", "close": 10.61, "volume": 47724.0}, {"date": "2022-11-15", "close": 10.72, "volume": 144313.0}, {"date": "2022-11-16", "close": 10.88, "volume": 82415.0}, {"date": "2022-11-17", "close": 10.9, "volume": 86811.0}, {"date": "2022-11-18", "close": 11.02, "volume": 52746.0}, {"date": "2022-11-21", "close": 11.09, "volume": 45270.0}, {"date": "2022-11-22", "close": 11.22, "volume": 61453.0}, {"date": "2022-11-23", "close": 11.24, "volume": 41462.0}, {"date": "2022-11-25", "close": 11.29, "volume": 11861.0}, {"date": "2022-11-28", "close": 11.22, "volume": 64970.0}, {"date": "2022-11-29", "close": 11.27, "volume": 72681.0}, {"date": "2022-11-30", "close": 11.43, "volume": 80165.0}, {"date": "2022-12-01", "close": 11.33, "volume": 56887.0}, {"date": "2022-12-02", "close": 11.28, "volume": 42343.0}, {"date": "2022-12-05", "close": 11.19, "volume": 52934.0}, {"date": "2022-12-06", "close": 11.23, "volume": 73738.0}, {"date": "2022-12-07", "close": 11.3, "volume": 104942.0}, {"date": "2022-12-08", "close": 11.07, "volume": 146959.0}, {"date": "2022-12-09", "close": 11.08, "volume": 64316.0}, {"date": "2022-12-12", "close": 11.08, "volume": 98992.0}, {"date": "2022-12-13", "close": 11.13, "volume": 82886.0}, {"date": "2022-12-14", "close": 11.15, "volume": 68922.0}, {"date": "2022-12-15", "close": 11.08, "volume": 99302.0}, {"date": "2022-12-16", "close": 11.03, "volume": 63687.0}, {"date": "2022-12-19", "close": 10.99, "volume": 123905.0}, {"date": "2022-12-20", "close": 11.05, "volume": 48305.0}, {"date": "2022-12-21", "close": 11.04, "volume": 143498.0}, {"date": "2022-12-22", "close": 11.05, "volume": 68992.0}, {"date": "2022-12-23", "close": 11.04, "volume": 36918.0}, {"date": "2022-12-27", "close": 10.96, "volume": 60745.0}, {"date": "2022-12-28", "close": 10.96, "volume": 65144.0}, {"date": "2022-12-29", "close": 11.0, "volume": 113028.0}, {"date": "2022-12-30", "close": 11.01, "volume": 86847.0}, {"date": "2023-01-03", "close": 11.14, "volume": 47879.0}, {"date": "2023-01-04", "close": 11.1, "volume": 38011.0}, {"date": "2023-01-05", "close": 11.1, "volume": 49181.0}, {"date": "2023-01-06", "close": 11.18, "volume": 19061.0}, {"date": "2023-01-09", "close": 11.23, "volume": 32912.0}, {"date": "2023-01-10", "close": 11.25, "volume": 30148.0}, {"date": "2023-01-11", "close": 11.31, "volume": 32787.0}, {"date": "2023-01-12", "close": 11.36, "volume": 30322.0}, {"date": "2023-01-13", "close": 11.3492, "volume": 21339.0}, {"date": "2023-01-17", "close": 11.32, "volume": 17822.0}, {"date": "2023-01-18", "close": 11.42, "volume": 15383.0}, {"date": "2023-01-19", "close": 11.47, "volume": 23103.0}, {"date": "2023-01-20", "close": 11.49, "volume": 18294.0}, {"date": "2023-01-23", "close": 11.46, "volume": 71005.0}, {"date": "2023-01-24", "close": 11.43, "volume": 163240.0}, {"date": "2023-01-25", "close": 11.4, "volume": 154166.0}, {"date": "2023-01-26", "close": 11.39, "volume": 96627.0}, {"date": "2023-01-27", "close": 11.43, "volume": 27535.0}, {"date": "2023-01-30", "close": 11.48, "volume": 61937.0}, {"date": "2023-01-31", "close": 11.56, "volume": 31767.0}, {"date": "2023-02-01", "close": 11.69, "volume": 58231.0}, {"date": "2023-02-02", "close": 11.73, "volume": 42134.0}, {"date": "2023-02-03", "close": 11.6, "volume": 31085.0}, {"date": "2023-02-06", "close": 11.54, "volume": 24585.0}, {"date": "2023-02-07", "close": 11.61, "volume": 14607.0}, {"date": "2023-02-08", "close": 11.66, "volume": 3484.0}, {"date": "2023-02-09", "close": 11.7, "volume": 67933.0}, {"date": "2023-02-10", "close": 11.78, "volume": 22963.0}, {"date": "2023-02-13", "close": 11.83, "volume": 20529.0}, {"date": "2023-02-14", "close": 11.75, "volume": 46653.0}, {"date": "2023-02-15", "close": 11.65, "volume": 4153.0}, {"date": "2023-02-16", "close": 11.47, "volume": 9799.0}, {"date": "2023-02-17", "close": 11.4, "volume": 22554.0}, {"date": "2023-02-21", "close": 11.18, "volume": 34400.0}, {"date": "2023-02-22", "close": 11.27, "volume": 28251.0}, {"date": "2023-02-23", "close": 11.29, "volume": 14229.0}, {"date": "2023-02-24", "close": 11.21, "volume": 4392.0}, {"date": "2023-02-27", "close": 11.3, "volume": 7252.0}, {"date": "2023-02-28", "close": 11.23, "volume": 27583.0}, {"date": "2023-03-01", "close": 11.24, "volume": 24548.0}, {"date": "2023-03-02", "close": 11.28, "volume": 27307.0}, {"date": "2023-03-03", "close": 11.39, "volume": 17526.0}, {"date": "2023-03-06", "close": 11.37, "volume": 69321.0}, {"date": "2023-03-07", "close": 11.385, "volume": 7171.0}, {"date": "2023-03-08", "close": 11.37, "volume": 40179.0}, {"date": "2023-03-09", "close": 11.29, "volume": 36026.0}, {"date": "2023-03-10", "close": 11.33, "volume": 38325.0}, {"date": "2023-03-13", "close": 11.41, "volume": 10823.0}, {"date": "2023-03-14", "close": 11.5, "volume": 56294.0}, {"date": "2023-03-15", "close": 11.59, "volume": 34270.0}, {"date": "2023-03-16", "close": 11.55, "volume": 41306.0}, {"date": "2023-03-17", "close": 11.52, "volume": 9618.0}, {"date": "2023-03-20", "close": 11.44, "volume": 25961.0}, {"date": "2023-03-21", "close": 11.39, "volume": 6852.0}, {"date": "2023-03-22", "close": 11.45, "volume": 11407.0}, {"date": "2023-03-23", "close": 11.35, "volume": 10384.0}, {"date": "2023-03-24", "close": 11.43, "volume": 12607.0}, {"date": "2023-03-27", "close": 11.45, "volume": 8839.0}, {"date": "2023-03-28", "close": 11.49, "volume": 5434.0}, {"date": "2023-03-29", "close": 11.56, "volume": 14275.0}, {"date": "2023-03-30", "close": 11.66, "volume": 12622.0}, {"date": "2023-03-31", "close": 11.74, "volume": 7513.0}, {"date": "2023-04-03", "close": 11.68, "volume": 7772.0}, {"date": "2023-04-04", "close": 11.62, "volume": 17634.0}, {"date": "2023-04-05", "close": 11.71, "volume": 5296.0}, {"date": "2023-04-06", "close": 11.57, "volume": 23776.0}, {"date": "2023-04-10", "close": 11.55, "volume": 17284.0}, {"date": "2023-04-11", "close": 11.48, "volume": 49429.0}, {"date": "2023-04-12", "close": 11.52, "volume": 45789.0}, {"date": "2023-04-13", "close": 11.43, "volume": 40015.0}, {"date": "2023-04-14", "close": 11.36, "volume": 32868.0}, {"date": "2023-04-17", "close": 11.35, "volume": 71097.0}, {"date": "2023-04-18", "close": 11.24, "volume": 38916.0}, {"date": "2023-04-19", "close": 11.2, "volume": 31357.0}, {"date": "2023-04-20", "close": 11.21, "volume": 23313.0}, {"date": "2023-04-21", "close": 11.16, "volume": 17959.0}, {"date": "2023-04-24", "close": 11.21, "volume": 12276.0}, {"date": "2023-04-25", "close": 11.18, "volume": 20494.0}, {"date": "2023-04-26", "close": 11.2, "volume": 19407.0}, {"date": "2023-04-27", "close": 11.19, "volume": 20355.0}, {"date": "2023-04-28", "close": 11.28, "volume": 58000.0}, {"date": "2023-05-01", "close": 11.21, "volume": 36142.0}, {"date": "2023-05-02", "close": 11.2, "volume": 51411.0}, {"date": "2023-05-03", "close": 11.18, "volume": 23092.0}, {"date": "2023-05-04", "close": 11.2, "volume": 23136.0}, {"date": "2023-05-05", "close": 11.27, "volume": 19954.0}, {"date": "2023-05-08", "close": 11.17, "volume": 20510.0}, {"date": "2023-05-09", "close": 11.18, "volume": 31790.0}, {"date": "2023-05-10", "close": 11.21, "volume": 16564.0}, {"date": "2023-05-11", "close": 11.19, "volume": 31332.0}, {"date": "2023-05-12", "close": 11.13, "volume": 5667.0}, {"date": "2023-05-15", "close": 11.14, "volume": 20484.0}, {"date": "2023-05-16", "close": 11.17, "volume": 4098.0}, {"date": "2023-05-17", "close": 11.15, "volume": 13410.0}, {"date": "2023-05-18", "close": 11.2, "volume": 42197.0}, {"date": "2023-05-19", "close": 11.34, "volume": 77458.0}, {"date": "2023-05-22", "close": 11.43, "volume": 63902.0}, {"date": "2023-05-23", "close": 11.53, "volume": 136103.0}, {"date": "2023-05-24", "close": 11.4, "volume": 24405.0}, {"date": "2023-05-25", "close": 11.46, "volume": 39343.0}, {"date": "2023-05-26", "close": 11.42, "volume": 14240.0}, {"date": "2023-05-30", "close": 11.5, "volume": 19546.0}, {"date": "2023-05-31", "close": 11.55, "volume": 27505.0}, {"date": "2023-06-01", "close": 11.6, "volume": 17383.0}, {"date": "2023-06-02", "close": 11.48, "volume": 11957.0}, {"date": "2023-06-05", "close": 11.63, "volume": 39956.0}, {"date": "2023-06-06", "close": 11.66, "volume": 183897.0}, {"date": "2023-06-07", "close": 11.72, "volume": 37762.0}, {"date": "2023-06-08", "close": 11.84, "volume": 11240.0}, {"date": "2023-06-09", "close": 11.86, "volume": 1465.0}, {"date": "2023-06-12", "close": 11.79, "volume": 9499.0}, {"date": "2023-06-13", "close": 11.74, "volume": 10875.0}, {"date": "2023-06-14", "close": 11.7, "volume": 4199.0}, {"date": "2023-06-15", "close": 11.77, "volume": 5205.0}, {"date": "2023-06-16", "close": 11.65, "volume": 9137.0}, {"date": "2023-06-20", "close": 11.7, "volume": 3432.0}, {"date": "2023-06-21", "close": 11.7, "volume": 4847.0}, {"date": "2023-06-22", "close": 11.635, "volume": 33576.0}, {"date": "2023-06-23", "close": 11.669, "volume": 1684.0}, {"date": "2023-06-26", "close": 11.6747, "volume": 19902.0}, {"date": "2023-06-27", "close": 11.73, "volume": 13776.0}, {"date": "2023-06-28", "close": 11.74, "volume": 35224.0}, {"date": "2023-06-29", "close": 11.72, "volume": 14550.0}, {"date": "2023-06-30", "close": 11.69, "volume": 29767.0}, {"date": "2023-07-03", "close": 11.76, "volume": 21884.0}, {"date": "2023-07-05", "close": 11.71, "volume": 15466.0}, {"date": "2023-07-06", "close": 11.62, "volume": 27172.0}, {"date": "2023-07-07", "close": 11.63, "volume": 9659.0}, {"date": "2023-07-10", "close": 11.67, "volume": 6408.0}, {"date": "2023-07-11", "close": 11.69, "volume": 15692.0}, {"date": "2023-07-12", "close": 11.71, "volume": 20581.0}, {"date": "2023-07-13", "close": 11.68, "volume": 8332.0}, {"date": "2023-07-14", "close": 11.6073, "volume": 8315.0}, {"date": "2023-07-17", "close": 11.6, "volume": 43282.0}, {"date": "2023-07-18", "close": 11.65, "volume": 5562.0}, {"date": "2023-07-19", "close": 11.69, "volume": 9922.0}, {"date": "2023-07-20", "close": 11.58, "volume": 7317.0}, {"date": "2023-07-21", "close": 11.61, "volume": 20963.0}, {"date": "2023-07-24", "close": 11.68, "volume": 23053.0}, {"date": "2023-07-25", "close": 11.63, "volume": 38114.0}, {"date": "2023-07-26", "close": 11.66, "volume": 22961.0}, {"date": "2023-07-27", "close": 11.53, "volume": 17283.0}, {"date": "2023-07-28", "close": 11.65, "volume": 6103.0}, {"date": "2023-07-31", "close": 11.69, "volume": 15264.0}, {"date": "2023-08-01", "close": 11.61, "volume": 15012.0}, {"date": "2023-08-02", "close": 11.555, "volume": 8101.0}, {"date": "2023-08-03", "close": 11.42, "volume": 9167.0}, {"date": "2023-08-04", "close": 11.45, "volume": 3643.0}, {"date": "2023-08-07", "close": 11.37, "volume": 4859.0}, {"date": "2023-08-08", "close": 11.33, "volume": 11004.0}, {"date": "2023-08-09", "close": 11.3972, "volume": 5610.0}, {"date": "2023-08-10", "close": 11.3, "volume": 8096.0}, {"date": "2023-08-11", "close": 11.22, "volume": 38452.0}, {"date": "2023-08-14", "close": 11.15, "volume": 7912.0}, {"date": "2023-08-15", "close": 11.1693, "volume": 16024.0}, {"date": "2023-08-16", "close": 11.11, "volume": 44852.0}, {"date": "2023-08-17", "close": 11.085, "volume": 14225.0}, {"date": "2023-08-18", "close": 11.09, "volume": 20137.0}, {"date": "2023-08-21", "close": 11.06, "volume": 17254.0}, {"date": "2023-08-22", "close": 11.0, "volume": 19897.0}, {"date": "2023-08-23", "close": 11.0276, "volume": 3383.0}, {"date": "2023-08-24", "close": 11.0, "volume": 20633.0}, {"date": "2023-08-25", "close": 10.93, "volume": 13078.0}, {"date": "2023-08-28", "close": 11.04, "volume": 24814.0}, {"date": "2023-08-29", "close": 11.04, "volume": 10724.0}, {"date": "2023-08-30", "close": 10.95, "volume": 19071.0}, {"date": "2023-08-31", "close": 10.97, "volume": 28105.0}, {"date": "2023-09-01", "close": 10.97, "volume": 12275.0}, {"date": "2023-09-05", "close": 10.94, "volume": 14339.0}, {"date": "2023-09-06", "close": 10.85, "volume": 25247.0}, {"date": "2023-09-07", "close": 10.98, "volume": 64322.0}, {"date": "2023-09-08", "close": 10.88, "volume": 17597.0}, {"date": "2023-09-11", "close": 10.95, "volume": 37721.0}, {"date": "2023-09-12", "close": 10.98, "volume": 6746.0}, {"date": "2023-09-13", "close": 11.01, "volume": 20052.0}, {"date": "2023-09-14", "close": 10.96, "volume": 12390.0}, {"date": "2023-09-15", "close": 10.93, "volume": 9708.0}, {"date": "2023-09-18", "close": 10.93, "volume": 22217.0}, {"date": "2023-09-19", "close": 10.94, "volume": 17004.0}, {"date": "2023-09-20", "close": 10.91, "volume": 14253.0}, {"date": "2023-09-21", "close": 10.82, "volume": 6690.0}, {"date": "2023-09-22", "close": 10.81, "volume": 11199.0}, {"date": "2023-09-25", "close": 10.55, "volume": 15528.0}, {"date": "2023-09-26", "close": 10.57, "volume": 44706.0}, {"date": "2023-09-27", "close": 10.4, "volume": 9075.0}, {"date": "2023-09-28", "close": 10.38, "volume": 9458.0}, {"date": "2023-09-29", "close": 10.37, "volume": 19916.0}, {"date": "2023-10-02", "close": 10.42, "volume": 33447.0}, {"date": "2023-10-03", "close": 10.37, "volume": 19541.0}, {"date": "2023-10-04", "close": 10.42, "volume": 35314.0}, {"date": "2023-10-05", "close": 10.35, "volume": 25114.0}, {"date": "2023-10-06", "close": 10.27, "volume": 12748.0}, {"date": "2023-10-09", "close": 10.35, "volume": 10904.0}, {"date": "2023-10-10", "close": 10.3642, "volume": 5083.0}, {"date": "2023-10-11", "close": 10.43, "volume": 5111.0}, {"date": "2023-10-12", "close": 10.44, "volume": 17643.0}, {"date": "2023-10-13", "close": 10.39, "volume": 10876.0}, {"date": "2023-10-16", "close": 10.48, "volume": 50521.0}, {"date": "2023-10-17", "close": 10.34, "volume": 21873.0}, {"date": "2023-10-18", "close": 10.29, "volume": 13795.0}, {"date": "2023-10-19", "close": 10.11, "volume": 21893.0}, {"date": "2023-10-20", "close": 10.1, "volume": 10783.0}, {"date": "2023-10-23", "close": 10.09, "volume": 11879.0}, {"date": "2023-10-24", "close": 10.1, "volume": 11184.0}, {"date": "2023-10-25", "close": 9.96, "volume": 21667.0}, {"date": "2023-10-26", "close": 9.9699, "volume": 11258.0}, {"date": "2023-10-27", "close": 9.91, "volume": 38105.0}, {"date": "2023-10-30", "close": 9.9, "volume": 59673.0}, {"date": "2023-10-31", "close": 10.02, "volume": 47605.0}, {"date": "2023-11-01", "close": 10.16, "volume": 26006.0}, {"date": "2023-11-02", "close": 10.34, "volume": 27971.0}, {"date": "2023-11-03", "close": 10.51, "volume": 18999.0}, {"date": "2023-11-06", "close": 10.35, "volume": 31133.0}, {"date": "2023-11-07", "close": 10.52, "volume": 25398.0}, {"date": "2023-11-08", "close": 10.61, "volume": 34771.0}, {"date": "2023-11-09", "close": 10.58, "volume": 42228.0}, {"date": "2023-11-10", "close": 10.59, "volume": 31499.0}, {"date": "2023-11-13", "close": 10.58, "volume": 35358.0}, {"date": "2023-11-14", "close": 10.72, "volume": 19781.0}, {"date": "2023-11-15", "close": 10.79, "volume": 11824.0}, {"date": "2023-11-16", "close": 10.93, "volume": 31204.0}, {"date": "2023-11-17", "close": 10.89, "volume": 20262.0}, {"date": "2023-11-20", "close": 11.09, "volume": 40187.0}, {"date": "2023-11-21", "close": 11.06, "volume": 36293.0}, {"date": "2023-11-22", "close": 11.1, "volume": 25687.0}, {"date": "2023-11-24", "close": 11.09, "volume": 4489.0}, {"date": "2023-11-27", "close": 11.16, "volume": 78700.0}, {"date": "2023-11-28", "close": 11.14, "volume": 22456.0}, {"date": "2023-11-29", "close": 11.25, "volume": 18266.0}, {"date": "2023-11-30", "close": 11.27, "volume": 15828.0}, {"date": "2023-12-01", "close": 11.44, "volume": 29707.0}, {"date": "2023-12-04", "close": 11.34, "volume": 39354.0}, {"date": "2023-12-05", "close": 11.34, "volume": 40149.0}, {"date": "2023-12-06", "close": 11.28, "volume": 35549.0}, {"date": "2023-12-07", "close": 11.38, "volume": 39701.0}, {"date": "2023-12-08", "close": 11.36, "volume": 21104.0}, {"date": "2023-12-11", "close": 11.36, "volume": 16665.0}, {"date": "2023-12-12", "close": 11.35, "volume": 6986.0}, {"date": "2023-12-13", "close": 11.42, "volume": 61912.0}, {"date": "2023-12-14", "close": 11.55, "volume": 53562.0}, {"date": "2023-12-15", "close": 11.54, "volume": 42889.0}, {"date": "2023-12-18", "close": 11.58, "volume": 53326.0}, {"date": "2023-12-19", "close": 11.59, "volume": 32957.0}, {"date": "2023-12-20", "close": 11.54, "volume": 50932.0}, {"date": "2023-12-21", "close": 11.56, "volume": 46179.0}, {"date": "2023-12-22", "close": 11.58, "volume": 46056.0}, {"date": "2023-12-26", "close": 11.57, "volume": 24982.0}, {"date": "2023-12-27", "close": 11.59, "volume": 72456.0}, {"date": "2023-12-28", "close": 11.63, "volume": 63439.0}, {"date": "2023-12-29", "close": 11.63, "volume": 34027.0}, {"date": "2024-01-02", "close": 11.64, "volume": 34613.0}, {"date": "2024-01-03", "close": 11.67, "volume": 19251.0}, {"date": "2024-01-04", "close": 11.64, "volume": 17172.0}, {"date": "2024-01-05", "close": 11.62, "volume": 22433.0}, {"date": "2024-01-08", "close": 11.705, "volume": 13525.0}, {"date": "2024-01-09", "close": 11.65, "volume": 22122.0}, {"date": "2024-01-10", "close": 11.66, "volume": 32129.0}, {"date": "2024-01-11", "close": 11.6, "volume": 29947.0}, {"date": "2024-01-12", "close": 11.63, "volume": 15538.0}, {"date": "2024-01-16", "close": 11.54, "volume": 13483.0}, {"date": "2024-01-17", "close": 11.52, "volume": 76229.0}, {"date": "2024-01-18", "close": 11.48, "volume": 25397.0}, {"date": "2024-01-19", "close": 11.54, "volume": 26503.0}, {"date": "2024-01-22", "close": 11.62, "volume": 12215.0}, {"date": "2024-01-23", "close": 11.64, "volume": 17558.0}, {"date": "2024-01-24", "close": 11.66, "volume": 17991.0}, {"date": "2024-01-25", "close": 11.71, "volume": 31965.0}, {"date": "2024-01-26", "close": 11.64, "volume": 7877.0}, {"date": "2024-01-29", "close": 11.74, "volume": 13012.0}, {"date": "2024-01-30", "close": 11.72, "volume": 15979.0}, {"date": "2024-01-31", "close": 11.83, "volume": 20277.0}, {"date": "2024-02-01", "close": 11.94, "volume": 11616.0}, {"date": "2024-02-02", "close": 11.89, "volume": 18465.0}, {"date": "2024-02-05", "close": 11.81, "volume": 14001.0}, {"date": "2024-02-06", "close": 11.89, "volume": 14407.0}, {"date": "2024-02-07", "close": 11.98, "volume": 21044.0}, {"date": "2024-02-08", "close": 11.99, "volume": 14163.0}, {"date": "2024-02-09", "close": 11.94, "volume": 21944.0}, {"date": "2024-02-12", "close": 11.96, "volume": 10113.0}, {"date": "2024-02-13", "close": 11.86, "volume": 8970.0}, {"date": "2024-02-14", "close": 11.85, "volume": 21344.0}, {"date": "2024-02-15", "close": 11.93, "volume": 14699.0}, {"date": "2024-02-16", "close": 11.92, "volume": 30267.0}, {"date": "2024-02-20", "close": 12.01, "volume": 18862.0}, {"date": "2024-02-21", "close": 12.0, "volume": 15942.0}, {"date": "2024-02-22", "close": 11.93, "volume": 27807.0}, {"date": "2024-02-23", "close": 11.92, "volume": 15866.0}, {"date": "2024-02-26", "close": 11.9, "volume": 17916.0}, {"date": "2024-02-27", "close": 11.91, "volume": 2997.0}, {"date": "2024-02-28", "close": 11.85, "volume": 19164.0}, {"date": "2024-02-29", "close": 11.85, "volume": 27930.0}, {"date": "2024-03-01", "close": 11.85, "volume": 29889.0}, {"date": "2024-03-04", "close": 11.72, "volume": 101599.0}, {"date": "2024-03-05", "close": 11.9, "volume": 55316.0}, {"date": "2024-03-06", "close": 12.01, "volume": 69051.0}, {"date": "2024-03-07", "close": 12.02, "volume": 63533.0}, {"date": "2024-03-08", "close": 12.04, "volume": 50386.0}, {"date": "2024-03-11", "close": 12.09, "volume": 13975.0}, {"date": "2024-03-12", "close": 12.1392, "volume": 10286.0}, {"date": "2024-03-13", "close": 12.19, "volume": 31748.0}, {"date": "2024-03-14", "close": 12.04, "volume": 19677.0}, {"date": "2024-03-15", "close": 12.14, "volume": 19689.0}, {"date": "2024-03-18", "close": 12.16, "volume": 6475.0}, {"date": "2024-03-19", "close": 12.1575, "volume": 2501.0}, {"date": "2024-03-20", "close": 12.1, "volume": 20948.0}, {"date": "2024-03-21", "close": 12.02, "volume": 9446.0}, {"date": "2024-03-22", "close": 12.115, "volume": 7972.0}, {"date": "2024-03-25", "close": 12.12, "volume": 5077.0}, {"date": "2024-03-26", "close": 12.12, "volume": 23642.0}, {"date": "2024-03-27", "close": 12.17, "volume": 3904.0}, {"date": "2024-03-28", "close": 12.11, "volume": 11020.0}, {"date": "2024-04-01", "close": 12.04, "volume": 10821.0}, {"date": "2024-04-02", "close": 12.04, "volume": 20435.0}, {"date": "2024-04-03", "close": 11.95, "volume": 9195.0}, {"date": "2024-04-04", "close": 12.01, "volume": 14145.0}, {"date": "2024-04-05", "close": 11.9, "volume": 28615.0}, {"date": "2024-04-08", "close": 11.98, "volume": 15276.0}, {"date": "2024-04-09", "close": 12.0, "volume": 31684.0}, {"date": "2024-04-10", "close": 11.8594, "volume": 22730.0}, {"date": "2024-04-11", "close": 12.05, "volume": 93880.0}, {"date": "2024-04-12", "close": 12.0, "volume": 14720.0}, {"date": "2024-04-15", "close": 11.91, "volume": 76152.0}, {"date": "2024-04-16", "close": 12.12, "volume": 88129.0}, {"date": "2024-04-17", "close": 12.4, "volume": 67080.0}, {"date": "2024-04-18", "close": 12.21, "volume": 16496.0}, {"date": "2024-04-19", "close": 12.18, "volume": 7785.0}, {"date": "2024-04-22", "close": 12.2, "volume": 7620.0}, {"date": "2024-04-23", "close": 12.33, "volume": 26409.0}, {"date": "2024-04-24", "close": 12.4, "volume": 34387.0}, {"date": "2024-04-25", "close": 12.22, "volume": 11442.0}, {"date": "2024-04-26", "close": 12.0, "volume": 43742.0}, {"date": "2024-04-29", "close": 11.98, "volume": 19028.0}, {"date": "2024-04-30", "close": 11.97, "volume": 10417.0}, {"date": "2024-05-01", "close": 11.99, "volume": 30375.0}, {"date": "2024-05-02", "close": 12.01, "volume": 13728.0}, {"date": "2024-05-03", "close": 12.11, "volume": 14536.0}, {"date": "2024-05-06", "close": 12.11, "volume": 9488.0}, {"date": "2024-05-07", "close": 12.14, "volume": 19568.0}, {"date": "2024-05-08", "close": 12.11, "volume": 6748.0}, {"date": "2024-05-09", "close": 12.03, "volume": 40023.0}, {"date": "2024-05-10", "close": 11.99, "volume": 13635.0}, {"date": "2024-05-13", "close": 11.96, "volume": 20953.0}, {"date": "2024-05-14", "close": 11.905, "volume": 16421.0}, {"date": "2024-05-15", "close": 11.97, "volume": 21910.0}, {"date": "2024-05-16", "close": 11.95, "volume": 18669.0}, {"date": "2024-05-17", "close": 11.94, "volume": 7918.0}, {"date": "2024-05-20", "close": 12.01, "volume": 54431.0}, {"date": "2024-05-21", "close": 12.04, "volume": 32538.0}, {"date": "2024-05-22", "close": 11.98, "volume": 26889.0}, {"date": "2024-05-23", "close": 11.93, "volume": 28336.0}, {"date": "2024-05-24", "close": 11.98, "volume": 10281.0}, {"date": "2024-05-28", "close": 11.91, "volume": 28731.0}, {"date": "2024-05-29", "close": 11.78, "volume": 30864.0}, {"date": "2024-05-30", "close": 11.85, "volume": 18697.0}, {"date": "2024-05-31", "close": 11.88, "volume": 6386.0}, {"date": "2024-06-03", "close": 11.96, "volume": 20872.0}, {"date": "2024-06-04", "close": 12.01, "volume": 14923.0}, {"date": "2024-06-05", "close": 12.25, "volume": 96188.0}, {"date": "2024-06-06", "close": 12.35, "volume": 50355.0}, {"date": "2024-06-07", "close": 12.4, "volume": 47702.0}, {"date": "2024-06-10", "close": 12.61, "volume": 97913.0}, {"date": "2024-06-11", "close": 12.81, "volume": 41782.0}, {"date": "2024-06-12", "close": 12.49, "volume": 67033.0}, {"date": "2024-06-13", "close": 12.58, "volume": 14491.0}, {"date": "2024-06-14", "close": 12.66, "volume": 70984.0}, {"date": "2024-06-17", "close": 12.5861, "volume": 2966.0}, {"date": "2024-06-18", "close": 12.62, "volume": 31605.0}, {"date": "2024-06-20", "close": 12.65, "volume": 2510.0}, {"date": "2024-06-21", "close": 12.49, "volume": 48305.0}, {"date": "2024-06-24", "close": 12.5, "volume": 9033.0}, {"date": "2024-06-25", "close": 12.51, "volume": 21239.0}, {"date": "2024-06-26", "close": 12.48, "volume": 6963.0}, {"date": "2024-06-27", "close": 12.61, "volume": 4378.0}, {"date": "2024-06-28", "close": 12.75, "volume": 10988.0}, {"date": "2024-07-01", "close": 12.55, "volume": 20701.0}, {"date": "2024-07-02", "close": 12.64, "volume": 12886.0}, {"date": "2024-07-03", "close": 12.54, "volume": 14523.0}, {"date": "2024-07-05", "close": 12.59, "volume": 7294.0}, {"date": "2024-07-08", "close": 12.57, "volume": 10446.0}, {"date": "2024-07-09", "close": 12.55, "volume": 7874.0}, {"date": "2024-07-10", "close": 12.63, "volume": 8482.0}, {"date": "2024-07-11", "close": 12.65, "volume": 15644.0}, {"date": "2024-07-12", "close": 12.66, "volume": 18277.0}, {"date": "2024-07-15", "close": 12.53, "volume": 16606.0}, {"date": "2024-07-16", "close": 12.5, "volume": 21857.0}, {"date": "2024-07-17", "close": 12.46, "volume": 7947.0}, {"date": "2024-07-18", "close": 12.42, "volume": 13164.0}, {"date": "2024-07-19", "close": 12.33, "volume": 8906.0}, {"date": "2024-07-22", "close": 12.33, "volume": 17935.0}, {"date": "2024-07-23", "close": 12.36, "volume": 5444.0}, {"date": "2024-07-24", "close": 12.23, "volume": 30873.0}, {"date": "2024-07-25", "close": 12.25, "volume": 18097.0}, {"date": "2024-07-26", "close": 12.3, "volume": 13896.0}, {"date": "2024-07-29", "close": 12.26, "volume": 15949.0}, {"date": "2024-07-30", "close": 12.25, "volume": 12966.0}, {"date": "2024-07-31", "close": 12.35, "volume": 15144.0}, {"date": "2024-08-01", "close": 12.43, "volume": 19516.0}, {"date": "2024-08-02", "close": 12.48, "volume": 33224.0}, {"date": "2024-08-05", "close": 12.3, "volume": 19219.0}, {"date": "2024-08-06", "close": 12.47, "volume": 15077.0}, {"date": "2024-08-07", "close": 12.475, "volume": 13952.0}, {"date": "2024-08-08", "close": 12.39, "volume": 21312.0}, {"date": "2024-08-09", "close": 12.43, "volume": 16767.0}, {"date": "2024-08-12", "close": 12.45, "volume": 13633.0}, {"date": "2024-08-13", "close": 12.4159, "volume": 5270.0}, {"date": "2024-08-14", "close": 12.42, "volume": 8021.0}, {"date": "2024-08-15", "close": 12.3599, "volume": 13686.0}, {"date": "2024-08-16", "close": 12.405, "volume": 9921.0}, {"date": "2024-08-19", "close": 12.38, "volume": 9866.0}, {"date": "2024-08-20", "close": 12.39, "volume": 14021.0}, {"date": "2024-08-21", "close": 12.39, "volume": 15952.0}, {"date": "2024-08-22", "close": 12.29, "volume": 19036.0}, {"date": "2024-08-23", "close": 12.31, "volume": 16508.0}, {"date": "2024-08-26", "close": 12.33, "volume": 11596.0}, {"date": "2024-08-27", "close": 12.35, "volume": 9233.0}, {"date": "2024-08-28", "close": 12.29, "volume": 10538.0}, {"date": "2024-08-29", "close": 12.3, "volume": 30632.0}, {"date": "2024-08-30", "close": 12.32, "volume": 9792.0}, {"date": "2024-09-03", "close": 12.3595, "volume": 17928.0}, {"date": "2024-09-04", "close": 12.34, "volume": 21399.0}, {"date": "2024-09-05", "close": 12.36, "volume": 32000.0}, {"date": "2024-09-06", "close": 12.36, "volume": 25260.0}, {"date": "2024-09-09", "close": 12.38, "volume": 31109.0}, {"date": "2024-09-10", "close": 12.42, "volume": 14931.0}, {"date": "2024-09-11", "close": 12.48, "volume": 38441.0}, {"date": "2024-09-12", "close": 12.5, "volume": 52389.0}, {"date": "2024-09-13", "close": 12.51, "volume": 28797.0}, {"date": "2024-09-16", "close": 12.5, "volume": 16885.0}, {"date": "2024-09-17", "close": 12.49, "volume": 29678.0}, {"date": "2024-09-18", "close": 12.45, "volume": 26069.0}, {"date": "2024-09-19", "close": 12.45, "volume": 14083.0}, {"date": "2024-09-20", "close": 12.47, "volume": 10538.0}, {"date": "2024-09-23", "close": 12.41, "volume": 19687.0}, {"date": "2024-09-24", "close": 12.42, "volume": 41427.0}, {"date": "2024-09-25", "close": 12.42, "volume": 23033.0}, {"date": "2024-09-26", "close": 12.44, "volume": 7722.0}, {"date": "2024-09-27", "close": 12.47, "volume": 62216.0}, {"date": "2024-09-30", "close": 12.5, "volume": 18757.0}, {"date": "2024-10-01", "close": 12.6, "volume": 17361.0}, {"date": "2024-10-02", "close": 12.59, "volume": 20995.0}, {"date": "2024-10-03", "close": 12.54, "volume": 4599.0}, {"date": "2024-10-04", "close": 12.46, "volume": 17793.0}, {"date": "2024-10-07", "close": 12.44, "volume": 12241.0}, {"date": "2024-10-08", "close": 12.43, "volume": 6486.0}, {"date": "2024-10-09", "close": 12.45, "volume": 4618.0}, {"date": "2024-10-10", "close": 12.4322, "volume": 17215.0}, {"date": "2024-10-11", "close": 12.45, "volume": 37583.0}, {"date": "2024-10-14", "close": 12.42, "volume": 14583.0}, {"date": "2024-10-15", "close": 12.3605, "volume": 19403.0}, {"date": "2024-10-16", "close": 12.3807, "volume": 8576.0}, {"date": "2024-10-17", "close": 12.45, "volume": 11043.0}, {"date": "2024-10-18", "close": 12.53, "volume": 6791.0}, {"date": "2024-10-21", "close": 12.41, "volume": 16268.0}, {"date": "2024-10-22", "close": 12.34, "volume": 16202.0}, {"date": "2024-10-23", "close": 12.16, "volume": 24006.0}, {"date": "2024-10-24", "close": 12.09, "volume": 13320.0}, {"date": "2024-10-25", "close": 12.12, "volume": 20315.0}, {"date": "2024-10-28", "close": 12.03, "volume": 23495.0}, {"date": "2024-10-29", "close": 11.93, "volume": 13480.0}, {"date": "2024-10-30", "close": 11.97, "volume": 18510.0}, {"date": "2024-10-31", "close": 12.03, "volume": 18198.0}, {"date": "2024-11-01", "close": 12.01, "volume": 46193.0}, {"date": "2024-11-04", "close": 12.04, "volume": 23815.0}, {"date": "2024-11-05", "close": 12.1, "volume": 6168.0}, {"date": "2024-11-06", "close": 11.93, "volume": 63838.0}, {"date": "2024-11-07", "close": 12.07, "volume": 21362.0}, {"date": "2024-11-08", "close": 12.22, "volume": 11417.0}, {"date": "2024-11-11", "close": 12.29, "volume": 10480.0}, {"date": "2024-11-12", "close": 12.14, "volume": 32151.0}, {"date": "2024-11-13", "close": 12.155, "volume": 41582.0}, {"date": "2024-11-14", "close": 12.27, "volume": 18229.0}, {"date": "2024-11-15", "close": 12.12, "volume": 13055.0}, {"date": "2024-11-18", "close": 12.15, "volume": 7903.0}, {"date": "2024-11-19", "close": 12.1294, "volume": 12789.0}, {"date": "2024-11-20", "close": 12.07, "volume": 15457.0}, {"date": "2024-11-21", "close": 12.09, "volume": 19895.0}, {"date": "2024-11-22", "close": 12.04, "volume": 16573.0}, {"date": "2024-11-25", "close": 12.16, "volume": 25779.0}, {"date": "2024-11-26", "close": 12.09, "volume": 21044.0}, {"date": "2024-11-27", "close": 12.255, "volume": 11375.0}, {"date": "2024-11-29", "close": 12.39, "volume": 11699.0}, {"date": "2024-12-02", "close": 12.33, "volume": 20138.0}, {"date": "2024-12-03", "close": 12.37, "volume": 15557.0}, {"date": "2024-12-04", "close": 12.3969, "volume": 5276.0}, {"date": "2024-12-05", "close": 12.25, "volume": 18445.0}, {"date": "2024-12-06", "close": 12.31, "volume": 11553.0}, {"date": "2024-12-09", "close": 12.275, "volume": 20063.0}, {"date": "2024-12-10", "close": 12.36, "volume": 9975.0}, {"date": "2024-12-11", "close": 12.3501, "volume": 10540.0}, {"date": "2024-12-12", "close": 12.28, "volume": 16601.0}, {"date": "2024-12-13", "close": 12.19, "volume": 11611.0}, {"date": "2024-12-16", "close": 12.085, "volume": 19464.0}, {"date": "2024-12-17", "close": 11.86, "volume": 47286.0}, {"date": "2024-12-18", "close": 11.73, "volume": 34948.0}, {"date": "2024-12-19", "close": 11.51, "volume": 51039.0}, {"date": "2024-12-20", "close": 11.43, "volume": 75361.0}, {"date": "2024-12-23", "close": 11.43, "volume": 42680.0}, {"date": "2024-12-24", "close": 11.46, "volume": 7433.0}, {"date": "2024-12-26", "close": 11.49, "volume": 43704.0}, {"date": "2024-12-27", "close": 11.3301, "volume": 32469.0}, {"date": "2024-12-30", "close": 11.575, "volume": 86330.0}, {"date": "2024-12-31", "close": 11.665, "volume": 72397.0}, {"date": "2025-01-02", "close": 11.81, "volume": 46809.0}, {"date": "2025-01-03", "close": 11.91, "volume": 3434.0}, {"date": "2025-01-06", "close": 11.895, "volume": 16229.0}, {"date": "2025-01-07", "close": 11.83, "volume": 7092.0}, {"date": "2025-01-08", "close": 11.85, "volume": 12766.0}, {"date": "2025-01-10", "close": 11.7, "volume": 27275.0}, {"date": "2025-01-13", "close": 11.78, "volume": 5891.0}, {"date": "2025-01-14", "close": 11.82, "volume": 5731.0}, {"date": "2025-01-15", "close": 11.94, "volume": 6523.0}, {"date": "2025-01-16", "close": 11.87, "volume": 24636.0}, {"date": "2025-01-17", "close": 11.94, "volume": 11124.0}, {"date": "2025-01-21", "close": 11.97, "volume": 15664.0}, {"date": "2025-01-22", "close": 11.94, "volume": 21241.0}, {"date": "2025-01-23", "close": 11.88, "volume": 16020.0}, {"date": "2025-01-24", "close": 11.842, "volume": 14148.0}, {"date": "2025-01-27", "close": 11.87, "volume": 6968.0}, {"date": "2025-01-28", "close": 11.85, "volume": 27150.0}, {"date": "2025-01-29", "close": 11.82, "volume": 18359.0}, {"date": "2025-01-30", "close": 11.84, "volume": 14553.0}, {"date": "2025-01-31", "close": 11.83, "volume": 15298.0}, {"date": "2025-02-03", "close": 11.875, "volume": 25523.0}, {"date": "2025-02-04", "close": 11.83, "volume": 65612.0}, {"date": "2025-02-05", "close": 11.88, "volume": 64790.0}, {"date": "2025-02-06", "close": 11.84, "volume": 48308.0}, {"date": "2025-02-07", "close": 11.73, "volume": 42288.0}, {"date": "2025-02-10", "close": 11.75, "volume": 21335.0}, {"date": "2025-02-11", "close": 11.67, "volume": 43645.0}, {"date": "2025-02-12", "close": 11.47, "volume": 54831.0}, {"date": "2025-02-13", "close": 11.5, "volume": 50319.0}, {"date": "2025-02-14", "close": 11.51, "volume": 43224.0}, {"date": "2025-02-18", "close": 11.53, "volume": 25527.0}, {"date": "2025-02-19", "close": 11.59, "volume": 51523.0}, {"date": "2025-02-20", "close": 11.59, "volume": 17451.0}, {"date": "2025-02-21", "close": 11.619, "volume": 25985.0}, {"date": "2025-02-24", "close": 11.58, "volume": 19874.0}, {"date": "2025-02-25", "close": 11.62, "volume": 44542.0}, {"date": "2025-02-26", "close": 11.68, "volume": 19465.0}, {"date": "2025-02-27", "close": 11.6, "volume": 19687.0}, {"date": "2025-02-28", "close": 11.73, "volume": 43020.0}, {"date": "2025-03-03", "close": 11.74, "volume": 14551.0}, {"date": "2025-03-04", "close": 11.64, "volume": 18067.0}, {"date": "2025-03-05", "close": 11.6, "volume": 16813.0}, {"date": "2025-03-06", "close": 11.58, "volume": 22749.0}, {"date": "2025-03-07", "close": 11.57, "volume": 19097.0}, {"date": "2025-03-10", "close": 11.53, "volume": 36095.0}, {"date": "2025-03-11", "close": 11.575, "volume": 20074.0}, {"date": "2025-03-12", "close": 11.503, "volume": 26816.0}, {"date": "2025-03-13", "close": 11.41, "volume": 18038.0}, {"date": "2025-03-14", "close": 11.28, "volume": 9571.0}, {"date": "2025-03-17", "close": 11.28, "volume": 8864.0}, {"date": "2025-03-18", "close": 11.3, "volume": 10941.0}, {"date": "2025-03-19", "close": 11.21, "volume": 36645.0}, {"date": "2025-03-20", "close": 11.265, "volume": 42510.0}, {"date": "2025-03-21", "close": 11.28, "volume": 26109.0}, {"date": "2025-03-24", "close": 11.35, "volume": 40763.0}, {"date": "2025-03-25", "close": 11.3593, "volume": 9245.0}, {"date": "2025-03-26", "close": 11.22, "volume": 21533.0}, {"date": "2025-03-27", "close": 11.13, "volume": 29286.0}, {"date": "2025-03-28", "close": 11.18, "volume": 11785.0}, {"date": "2025-03-31", "close": 11.21, "volume": 22075.0}, {"date": "2025-04-01", "close": 11.24, "volume": 108657.0}, {"date": "2025-04-02", "close": 11.18, "volume": 99796.0}, {"date": "2025-04-03", "close": 11.18, "volume": 126778.0}, {"date": "2025-04-04", "close": 11.06, "volume": 73987.0}, {"date": "2025-04-07", "close": 10.89, "volume": 31042.0}, {"date": "2025-04-08", "close": 10.39, "volume": 66638.0}, {"date": "2025-04-09", "close": 10.5833, "volume": 60435.0}, {"date": "2025-04-10", "close": 10.43, "volume": 135041.0}, {"date": "2025-04-11", "close": 10.54, "volume": 36302.0}, {"date": "2025-04-14", "close": 10.67, "volume": 29639.0}, {"date": "2025-04-15", "close": 10.71, "volume": 34366.0}, {"date": "2025-04-16", "close": 10.68, "volume": 29927.0}, {"date": "2025-04-17", "close": 10.735, "volume": 22131.0}, {"date": "2025-04-21", "close": 10.62, "volume": 33896.0}, {"date": "2025-04-22", "close": 10.68, "volume": 33613.0}, {"date": "2025-04-23", "close": 10.77, "volume": 60680.0}, {"date": "2025-04-24", "close": 10.92, "volume": 50812.0}, {"date": "2025-04-25", "close": 10.89, "volume": 27263.0}, {"date": "2025-04-28", "close": 10.86, "volume": 98040.0}, {"date": "2025-04-29", "close": 10.92, "volume": 105048.0}, {"date": "2025-04-30", "close": 10.98, "volume": 123823.0}, {"date": "2025-05-01", "close": 11.12, "volume": 69278.0}, {"date": "2025-05-02", "close": 11.09, "volume": 37270.0}, {"date": "2025-05-05", "close": 11.03, "volume": 105978.0}, {"date": "2025-05-06", "close": 11.08, "volume": 26100.0}, {"date": "2025-05-07", "close": 11.05, "volume": 51188.0}, {"date": "2025-05-08", "close": 11.02, "volume": 17828.0}, {"date": "2025-05-09", "close": 11.063, "volume": 10035.0}, {"date": "2025-05-12", "close": 11.05, "volume": 87302.0}, {"date": "2025-05-13", "close": 10.99, "volume": 61148.0}, {"date": "2025-05-14", "close": 10.9, "volume": 32928.0}, {"date": "2025-05-15", "close": 10.93, "volume": 32736.0}, {"date": "2025-05-16", "close": 10.92, "volume": 56958.0}, {"date": "2025-05-19", "close": 10.91, "volume": 31370.0}, {"date": "2025-05-20", "close": 10.88, "volume": 75589.0}, {"date": "2025-05-21", "close": 10.77, "volume": 55419.0}, {"date": "2025-05-22", "close": 10.795, "volume": 61404.0}, {"date": "2025-05-23", "close": 10.75, "volume": 135559.0}, {"date": "2025-05-27", "close": 10.82, "volume": 37573.0}, {"date": "2025-05-28", "close": 10.82, "volume": 15443.0}, {"date": "2025-05-29", "close": 10.78, "volume": 53291.0}, {"date": "2025-05-30", "close": 10.83, "volume": 28491.0}, {"date": "2025-06-02", "close": 10.8, "volume": 45168.0}, {"date": "2025-06-03", "close": 10.83, "volume": 48099.0}, {"date": "2025-06-04", "close": 10.88, "volume": 125718.0}, {"date": "2025-06-05", "close": 10.83, "volume": 30147.0}, {"date": "2025-06-06", "close": 10.77, "volume": 40600.0}, {"date": "2025-06-09", "close": 10.74, "volume": 189373.0}, {"date": "2025-06-10", "close": 10.77, "volume": 65360.0}, {"date": "2025-06-11", "close": 10.82, "volume": 44251.0}, {"date": "2025-06-12", "close": 10.82, "volume": 60552.0}, {"date": "2025-06-13", "close": 10.68, "volume": 28214.0}, {"date": "2025-06-16", "close": 10.68, "volume": 47582.0}, {"date": "2025-06-17", "close": 10.71, "volume": 70655.0}, {"date": "2025-06-18", "close": 10.73, "volume": 98367.0}, {"date": "2025-06-20", "close": 10.72, "volume": 43688.0}, {"date": "2025-06-23", "close": 10.74, "volume": 18702.0}, {"date": "2025-06-24", "close": 10.71, "volume": 26921.0}, {"date": "2025-06-25", "close": 10.72, "volume": 22126.0}, {"date": "2025-06-26", "close": 10.7, "volume": 19131.0}, {"date": "2025-06-27", "close": 10.71, "volume": 11471.0}, {"date": "2025-06-30", "close": 10.79, "volume": 19747.0}, {"date": "2025-07-01", "close": 10.75, "volume": 88127.0}, {"date": "2025-07-02", "close": 10.82, "volume": 54998.0}, {"date": "2025-07-03", "close": 10.78, "volume": 45166.0}, {"date": "2025-07-07", "close": 10.74, "volume": 37228.0}, {"date": "2025-07-08", "close": 10.72, "volume": 111322.0}, {"date": "2025-07-09", "close": 10.735, "volume": 548392.0}, {"date": "2025-07-10", "close": 10.71, "volume": 529830.0}, {"date": "2025-07-11", "close": 10.76, "volume": 69018.0}, {"date": "2025-07-14", "close": 10.76, "volume": 64828.0}, {"date": "2025-07-15", "close": 10.68, "volume": 52395.0}, {"date": "2025-07-16", "close": 10.61, "volume": 43256.0}, {"date": "2025-07-17", "close": 10.56, "volume": 23275.0}, {"date": "2025-07-18", "close": 10.5, "volume": 19906.0}, {"date": "2025-07-21", "close": 10.57, "volume": 31338.0}, {"date": "2025-07-22", "close": 10.56, "volume": 22071.0}, {"date": "2025-07-23", "close": 10.58, "volume": 24675.0}, {"date": "2025-07-24", "close": 10.62, "volume": 28394.0}, {"date": "2025-07-25", "close": 10.61, "volume": 47305.0}, {"date": "2025-07-28", "close": 10.59, "volume": 18007.0}, {"date": "2025-07-29", "close": 10.59, "volume": 56338.0}, {"date": "2025-07-30", "close": 10.54, "volume": 32444.0}, {"date": "2025-07-31", "close": 10.66, "volume": 45318.0}, {"date": "2025-08-01", "close": 10.77, "volume": 41248.0}, {"date": "2025-08-04", "close": 10.75, "volume": 55441.0}, {"date": "2025-08-05", "close": 10.73, "volume": 11814.0}, {"date": "2025-08-06", "close": 10.78, "volume": 33290.0}, {"date": "2025-08-07", "close": 10.82, "volume": 62751.0}, {"date": "2025-08-08", "close": 10.83, "volume": 49574.0}, {"date": "2025-08-11", "close": 10.86, "volume": 35783.0}, {"date": "2025-08-12", "close": 10.84, "volume": 57716.0}, {"date": "2025-08-13", "close": 10.84, "volume": 13167.0}, {"date": "2025-08-14", "close": 10.81, "volume": 15016.0}, {"date": "2025-08-15", "close": 10.7599, "volume": 4216.0}, {"date": "2025-08-18", "close": 10.72, "volume": 44472.0}, {"date": "2025-08-19", "close": 10.7447, "volume": 23239.0}, {"date": "2025-08-20", "close": 10.74, "volume": 47348.0}, {"date": "2025-08-21", "close": 10.7305, "volume": 11490.0}, {"date": "2025-08-22", "close": 10.75, "volume": 22967.0}, {"date": "2025-08-25", "close": 10.73, "volume": 12913.0}, {"date": "2025-08-26", "close": 10.73, "volume": 11290.0}, {"date": "2025-08-27", "close": 10.755, "volume": 2785.0}, {"date": "2025-08-28", "close": 10.77, "volume": 11988.0}, {"date": "2025-08-29", "close": 10.82, "volume": 26501.0}, {"date": "2025-09-02", "close": 10.81, "volume": 25585.0}, {"date": "2025-09-03", "close": 10.83, "volume": 15570.0}, {"date": "2025-09-04", "close": 10.83, "volume": 13303.0}, {"date": "2025-09-05", "close": 10.99, "volume": 49846.0}, {"date": "2025-09-08", "close": 11.1394, "volume": 17597.0}, {"date": "2025-09-09", "close": 11.1, "volume": 80474.0}, {"date": "2025-09-10", "close": 11.25, "volume": 19946.0}, {"date": "2025-09-11", "close": 11.34, "volume": 46803.0}, {"date": "2025-09-12", "close": 11.42, "volume": 16401.0}, {"date": "2025-09-15", "close": 11.36, "volume": 8528.0}, {"date": "2025-09-16", "close": 11.34, "volume": 75512.0}, {"date": "2025-09-17", "close": 11.37, "volume": 36348.0}, {"date": "2025-09-18", "close": 11.4, "volume": 21428.0}, {"date": "2025-09-19", "close": 11.4, "volume": 38051.0}, {"date": "2025-09-22", "close": 11.37, "volume": 24223.0}, {"date": "2025-09-23", "close": 11.39, "volume": 36778.0}, {"date": "2025-09-24", "close": 11.38, "volume": 7505.0}, {"date": "2025-09-25", "close": 11.36, "volume": 19983.0}, {"date": "2025-09-26", "close": 11.23, "volume": 39858.0}, {"date": "2025-09-29", "close": 11.37, "volume": 27331.0}, {"date": "2025-09-30", "close": 11.37, "volume": 28541.0}, {"date": "2025-10-01", "close": 11.38, "volume": 27787.0}, {"date": "2025-10-02", "close": 11.43, "volume": 127412.0}, {"date": "2025-10-03", "close": 11.35, "volume": 67165.0}, {"date": "2025-10-06", "close": 11.26, "volume": 35316.0}, {"date": "2025-10-07", "close": 11.32, "volume": 31338.0}, {"date": "2025-10-08", "close": 11.33, "volume": 12003.0}, {"date": "2025-10-09", "close": 11.34, "volume": 20450.0}, {"date": "2025-10-10", "close": 11.414, "volume": 34179.0}, {"date": "2025-10-13", "close": 11.47, "volume": 57359.0}, {"date": "2025-10-14", "close": 11.51, "volume": 19947.0}, {"date": "2025-10-15", "close": 11.445, "volume": 14568.0}, {"date": "2025-10-16", "close": 11.41, "volume": 21628.0}, {"date": "2025-10-17", "close": 11.34, "volume": 13702.0}, {"date": "2025-10-20", "close": 11.405, "volume": 24966.0}, {"date": "2025-10-21", "close": 11.38, "volume": 15481.0}, {"date": "2025-10-22", "close": 11.35, "volume": 47179.0}, {"date": "2025-10-23", "close": 11.39, "volume": 26522.0}, {"date": "2025-10-24", "close": 11.414, "volume": 9733.0}, {"date": "2025-10-27", "close": 11.41, "volume": 21180.0}, {"date": "2025-10-28", "close": 11.376, "volume": 18587.0}, {"date": "2025-10-29", "close": 11.39, "volume": 78364.0}, {"date": "2025-10-30", "close": 11.4, "volume": 25556.0}, {"date": "2025-10-31", "close": 11.46, "volume": 15853.0}, {"date": "2025-11-03", "close": 11.38, "volume": 45026.0}, {"date": "2025-11-04", "close": 11.38, "volume": 24955.0}, {"date": "2025-11-05", "close": 11.33, "volume": 31238.0}, {"date": "2025-11-06", "close": 11.32, "volume": 9709.0}, {"date": "2025-11-07", "close": 11.32, "volume": 42746.0}, {"date": "2025-11-10", "close": 11.41, "volume": 19108.0}, {"date": "2025-11-11", "close": 11.46, "volume": 12747.0}, {"date": "2025-11-12", "close": 11.416, "volume": 17697.0}, {"date": "2025-11-13", "close": 11.4, "volume": 12365.0}, {"date": "2025-11-14", "close": 11.31, "volume": 50945.0}, {"date": "2025-11-17", "close": 11.3, "volume": 38485.0}, {"date": "2025-11-18", "close": 11.24, "volume": 72954.0}, {"date": "2025-11-19", "close": 11.17, "volume": 24754.0}, {"date": "2025-11-20", "close": 11.21, "volume": 34413.0}, {"date": "2025-11-21", "close": 11.15, "volume": 23433.0}, {"date": "2025-11-24", "close": 11.22, "volume": 18897.0}, {"date": "2025-11-25", "close": 11.23, "volume": 26040.0}, {"date": "2025-11-26", "close": 11.27, "volume": 22351.0}, {"date": "2025-11-28", "close": 11.3, "volume": 18186.0}, {"date": "2025-12-01", "close": 11.21, "volume": 43769.0}, {"date": "2025-12-02", "close": 11.216, "volume": 43464.0}, {"date": "2025-12-03", "close": 11.31, "volume": 86713.0}, {"date": "2025-12-04", "close": 11.27, "volume": 23584.0}, {"date": "2025-12-05", "close": 11.31, "volume": 25014.0}, {"date": "2025-12-08", "close": 11.28, "volume": 49854.0}, {"date": "2025-12-09", "close": 11.32, "volume": 31202.0}, {"date": "2025-12-10", "close": 11.41, "volume": 25065.0}, {"date": "2025-12-11", "close": 11.39, "volume": 87092.0}, {"date": "2025-12-12", "close": 11.306, "volume": 22822.0}, {"date": "2025-12-15", "close": 11.23, "volume": 69514.0}, {"date": "2025-12-16", "close": 11.23, "volume": 40252.0}, {"date": "2025-12-17", "close": 11.17, "volume": 68912.0}, {"date": "2025-12-18", "close": 11.15, "volume": 33994.0}, {"date": "2025-12-19", "close": 11.18, "volume": 23324.0}, {"date": "2025-12-22", "close": 11.05, "volume": 87137.0}, {"date": "2025-12-23", "close": 11.04, "volume": 63443.0}, {"date": "2025-12-24", "close": 11.08, "volume": 20649.0}, {"date": "2025-12-26", "close": 11.03, "volume": 60037.0}, {"date": "2025-12-29", "close": 11.05, "volume": 44394.0}, {"date": "2025-12-30", "close": 11.11, "volume": 99737.0}, {"date": "2025-12-31", "close": 11.08, "volume": 98147.0}, {"date": "2026-01-02", "close": 11.1085, "volume": 25228.0}, {"date": "2026-01-05", "close": 11.13, "volume": 17734.0}, {"date": "2026-01-06", "close": 11.21, "volume": 42924.0}, {"date": "2026-01-07", "close": 11.25, "volume": 3307.0}, {"date": "2026-01-08", "close": 11.25, "volume": 12908.0}, {"date": "2026-01-09", "close": 11.31, "volume": 12079.0}, {"date": "2026-01-12", "close": 11.25, "volume": 6535.0}, {"date": "2026-01-13", "close": 11.32, "volume": 17274.0}, {"date": "2026-01-14", "close": 11.41, "volume": 50647.0}, {"date": "2026-01-15", "close": 11.4, "volume": 94969.0}, {"date": "2026-01-16", "close": 11.46, "volume": 9836.0}, {"date": "2026-01-20", "close": 11.45, "volume": 236590.0}, {"date": "2026-01-21", "close": 11.42, "volume": 101550.0}, {"date": "2026-01-22", "close": 11.35, "volume": 31943.0}, {"date": "2026-01-23", "close": 11.36, "volume": 53167.0}, {"date": "2026-01-26", "close": 11.28, "volume": 28053.0}, {"date": "2026-01-27", "close": 11.35, "volume": 15913.0}, {"date": "2026-01-28", "close": 11.4, "volume": 19244.0}, {"date": "2026-01-29", "close": 11.42, "volume": 15704.0}, {"date": "2026-01-30", "close": 11.43, "volume": 32195.0}, {"date": "2026-02-02", "close": 11.39, "volume": 57788.0}, {"date": "2026-02-03", "close": 11.43, "volume": 53558.0}, {"date": "2026-02-04", "close": 11.41, "volume": 65793.0}, {"date": "2026-02-05", "close": 11.36, "volume": 41629.0}, {"date": "2026-02-06", "close": 11.4, "volume": 77417.0}, {"date": "2026-02-09", "close": 11.45, "volume": 18235.0}, {"date": "2026-02-10", "close": 11.49, "volume": 35243.0}, {"date": "2026-02-11", "close": 11.4, "volume": 52669.0}, {"date": "2026-02-12", "close": 11.43, "volume": 25566.0}, {"date": "2026-02-13", "close": 11.5, "volume": 81131.0}, {"date": "2026-02-17", "close": 11.51, "volume": 44501.0}, {"date": "2026-02-18", "close": 11.49, "volume": 9844.0}, {"date": "2026-02-19", "close": 11.5, "volume": 15965.0}, {"date": "2026-02-20", "close": 11.59, "volume": 26784.0}, {"date": "2026-02-23", "close": 11.59, "volume": 11945.0}, {"date": "2026-02-24", "close": 11.58, "volume": 38373.0}, {"date": "2026-02-25", "close": 11.58, "volume": 29132.0}, {"date": "2026-02-26", "close": 11.555, "volume": 13992.0}, {"date": "2026-02-27", "close": 11.58, "volume": 15912.0}, {"date": "2026-03-02", "close": 11.54, "volume": 18580.0}, {"date": "2026-03-03", "close": 11.485, "volume": 18480.0}, {"date": "2026-03-04", "close": 11.495, "volume": 11507.0}, {"date": "2026-03-05", "close": 11.39, "volume": 63939.0}, {"date": "2026-03-06", "close": 11.39, "volume": 22811.0}, {"date": "2026-03-09", "close": 11.28, "volume": 35236.0}, {"date": "2026-03-10", "close": 11.34, "volume": 57865.0}, {"date": "2026-03-11", "close": 11.32, "volume": 33060.0}, {"date": "2026-03-12", "close": 11.31, "volume": 33364.0}, {"date": "2026-03-13", "close": 11.27, "volume": 34325.0}, {"date": "2026-03-16", "close": 11.33, "volume": 44254.0}, {"date": "2026-03-17", "close": 11.39, "volume": 57322.0}, {"date": "2026-03-18", "close": 11.36, "volume": 23022.0}, {"date": "2026-03-19", "close": 11.27, "volume": 18218.0}, {"date": "2026-03-20", "close": 11.05, "volume": 41939.0}, {"date": "2026-03-23", "close": 11.03, "volume": 34661.0}, {"date": "2026-03-24", "close": 10.92, "volume": 38843.0}, {"date": "2026-03-25", "close": 10.98, "volume": 13758.0}, {"date": "2026-03-26", "close": 10.9, "volume": 15314.0}, {"date": "2026-03-27", "close": 10.83, "volume": 27174.0}, {"date": "2026-03-30", "close": 10.8, "volume": 19013.0}, {"date": "2026-03-31", "close": 11.03, "volume": 25502.0}, {"date": "2026-04-01", "close": 11.1, "volume": 34614.0}, {"date": "2026-04-02", "close": 11.07, "volume": 45893.0}, {"date": "2026-04-06", "close": 11.01, "volume": 15717.0}, {"date": "2026-04-07", "close": 11.05, "volume": 24379.0}, {"date": "2026-04-08", "close": 11.17, "volume": 20027.0}, {"date": "2026-04-09", "close": 11.3, "volume": 33688.0}, {"date": "2026-04-10", "close": 11.275, "volume": 43149.0}, {"date": "2026-04-13", "close": 11.3003, "volume": 24515.0}, {"date": "2026-04-14", "close": 11.34, "volume": 21309.0}, {"date": "2026-04-15", "close": 11.27, "volume": 41652.0}, {"date": "2026-04-16", "close": 11.23, "volume": 57518.0}, {"date": "2026-04-17", "close": 11.29, "volume": 37768.0}, {"date": "2026-04-20", "close": 11.31, "volume": 21915.0}, {"date": "2026-04-21", "close": 11.32, "volume": 29331.0}, {"date": "2026-04-22", "close": 11.3, "volume": 25632.0}, {"date": "2026-04-23", "close": 11.25, "volume": 25477.0}, {"date": "2026-04-24", "close": 11.27, "volume": 44164.0}, {"date": "2026-04-27", "close": 11.31, "volume": 14025.0}, {"date": "2026-04-28", "close": 11.27, "volume": 20054.0}, {"date": "2026-04-29", "close": 11.24, "volume": 53005.0}, {"date": "2026-04-30", "close": 11.31, "volume": 29254.0}, {"date": "2026-05-01", "close": 11.31, "volume": 27244.0}, {"date": "2026-05-04", "close": 11.215, "volume": 69226.0}, {"date": "2026-05-05", "close": 11.31, "volume": 51220.0}, {"date": "2026-05-06", "close": 11.35, "volume": 13570.0}, {"date": "2026-05-07", "close": 11.39, "volume": 5054.0}, {"date": "2026-05-08", "close": 11.43, "volume": 11493.0}, {"date": "2026-05-11", "close": 11.47, "volume": 9864.0}, {"date": "2026-05-12", "close": 11.43, "volume": 18136.0}, {"date": "2026-05-13", "close": 11.39, "volume": 25809.0}, {"date": "2026-05-14", "close": 11.43, "volume": 48281.0}, {"date": "2026-05-15", "close": 11.24, "volume": 37900.0}, {"date": "2026-05-18", "close": 11.12, "volume": 12649.0}, {"date": "2026-05-19", "close": 11.11, "volume": 14136.0}, {"date": "2026-05-20", "close": 11.12, "volume": 12912.0}, {"date": "2026-05-21", "close": 11.12, "volume": 35096.0}, {"date": "2026-05-22", "close": 11.18, "volume": 6501.0}, {"date": "2026-05-26", "close": 11.29, "volume": 30740.0}, {"date": "2026-05-27", "close": 11.32, "volume": 45323.0}, {"date": "2026-05-28", "close": 11.36, "volume": 39461.0}, {"date": "2026-05-29", "close": 11.38, "volume": 17783.0}, {"date": "2026-06-01", "close": 11.34, "volume": 36278.0}, {"date": "2026-06-02", "close": 11.34, "volume": 39900.0}, {"date": "2026-06-03", "close": 11.27, "volume": 41017.0}, {"date": "2026-06-04", "close": 11.31, "volume": 8412.0}, {"date": "2026-06-05", "close": 11.26, "volume": 28850.0}, {"date": "2026-06-08", "close": 11.23, "volume": 31471.0}, {"date": "2026-06-09", "close": 11.31, "volume": 42521.0}, {"date": "2026-06-10", "close": 11.3, "volume": 24232.0}, {"date": "2026-06-11", "close": 11.33, "volume": 20546.0}, {"date": "2026-06-12", "close": 11.29, "volume": 29013.0}, {"date": "2026-06-15", "close": 11.25, "volume": 32641.0}, {"date": "2026-06-16", "close": 11.25, "volume": 58168.0}, {"date": "2026-06-17", "close": 11.22, "volume": 25460.0}, {"date": "2026-06-18", "close": 11.27, "volume": 77869.0}, {"date": "2026-06-22", "close": 11.25, "volume": 42321.0}, {"date": "2026-06-23", "close": 11.26, "volume": 54875.0}, {"date": "2026-06-24", "close": 11.24, "volume": 31189.0}, {"date": "2026-06-25", "close": 11.19, "volume": 103931.0}, {"date": "2026-06-26", "close": 11.27, "volume": 22527.0}, {"date": "2026-06-29", "close": 11.33, "volume": 24604.0}, {"date": "2026-06-30", "close": 11.37, "volume": 32870.0}, {"date": "2026-07-01", "close": 11.39, "volume": 13116.0}, {"date": "2026-07-02", "close": 11.39, "volume": 21720.0}, {"date": "2026-07-06", "close": 11.395, "volume": 23185.0}, {"date": "2026-07-07", "close": 11.36, "volume": 19766.0}, {"date": "2026-07-08", "close": 11.31, "volume": 11526.0}, {"date": "2026-07-09", "close": 11.34, "volume": 9613.0}, {"date": "2026-07-10", "close": 11.32, "volume": 5549.0}, {"date": "2026-07-13", "close": 11.325, "volume": 13514.0}, {"date": "2026-07-14", "close": 11.385, "volume": 21901.0}, {"date": "2026-07-15", "close": 11.32, "volume": 18910.0}, {"date": "2026-07-16", "close": 11.32, "volume": 9453.0}, {"date": "2026-07-17", "close": 11.23, "volume": 23643.0}, {"date": "2026-07-20", "close": 11.21, "volume": 7648.0}, {"date": "2026-07-21", "close": 11.17, "volume": 17748.0}, {"date": "2026-07-22", "close": 11.12, "volume": 33118.0}, {"date": "2026-07-23", "close": 11.02, "volume": 34555.0}, {"date": "2026-07-24", "close": 10.93, "volume": 32295.0}, {"date": "2026-07-27", "close": 10.91, "volume": 63448.0}, {"date": "2026-07-28", "close": 10.977, "volume": 30039.0}, {"date": "2026-07-29", "close": 11.02, "volume": 15665.0}, {"date": "2026-07-30", "close": 10.97, "volume": 44631.0}, {"date": "2026-07-31", "close": 10.9, "volume": 34192.0}, {"date": "2026-08-03", "close": 10.95, "volume": 15329.0}, {"date": "2026-08-04", "close": 11.01, "volume": 27050.0}, {"date": "2026-08-05", "close": 11.05, "volume": 14623.0}, {"date": "2026-08-06", "close": 11.055, "volume": 14864.0}, {"date": "2026-08-07", "close": 11.095, "volume": 9681.0}, {"date": "2026-08-10", "close": 11.12, "volume": 6933.0}, {"date": "2026-08-11", "close": 11.11, "volume": 22571.0}, {"date": "2026-08-12", "close": 11.145, "volume": 11761.0}, {"date": "2026-08-13", "close": 11.18, "volume": 23884.0}, {"date": "2026-08-14", "close": 11.12, "volume": 14557.0}, {"date": "2026-08-17", "close": 11.09, "volume": 44250.0}, {"date": "2026-08-18", "close": 11.08, "volume": 39561.0}, {"date": "2026-08-19", "close": 11.11, "volume": 22676.0}, {"date": "2026-08-20", "close": 11.08, "volume": 21229.0}, {"date": "2026-08-21", "close": 11.02, "volume": 3466.0}, {"date": "2026-08-24", "close": 11.02, "volume": 13177.0}, {"date": "2026-08-25", "close": 11.045, "volume": 13210.0}, {"date": "2026-08-26", "close": 11.04, "volume": 34642.0}, {"date": "2026-08-27", "close": 11.05, "volume": 13896.0}, {"date": "2026-08-28", "close": 10.985, "volume": 21789.0}, {"date": "2026-08-31", "close": 10.98, "volume": 32961.0}, {"date": "2026-09-01", "close": 10.88, "volume": 11708.0}, {"date": "2026-09-02", "close": 10.8, "volume": 23473.0}, {"date": "2026-09-03", "close": 10.8, "volume": 17906.0}, {"date": "2026-09-04", "close": 10.74, "volume": 46466.0}, {"date": "2026-09-08", "close": 10.68, "volume": 31918.0}, {"date": "2026-09-09", "close": 10.585, "volume": 18409.0}, {"date": "2026-09-10", "close": 10.41, "volume": 77038.0}, {"date": "2026-09-11", "close": 10.4, "volume": 21475.0}, {"date": "2026-09-14", "close": 10.33, "volume": 26512.0}, {"date": "2026-09-15", "close": 10.18, "volume": 18016.0}, {"date": "2026-09-16", "close": 10.1, "volume": 81608.0}, {"date": "2026-09-17", "close": 10.22, "volume": 27719.0}, {"date": "2026-09-18", "close": 10.16, "volume": 33392.0}, {"date": "2026-09-21", "close": 10.18, "volume": 50053.0}, {"date": "2026-09-22", "close": 10.15, "volume": 35848.0}, {"date": "2026-09-23", "close": 9.97, "volume": 68444.0}, {"date": "2026-09-24", "close": 9.89, "volume": 60903.0}, {"date": "2026-09-25", "close": 9.83, "volume": 59746.0}, {"date": "2026-09-28", "close": 9.7, "volume": 57909.0}, {"date": "2026-09-29", "close": 9.59, "volume": 42985.0}, {"date": "2026-09-30", "close": 9.65, "volume": 90129.0}, {"date": "2026-10-01", "close": 9.74, "volume": 45550.0}, {"date": "2026-10-02", "close": 9.74, "volume": 34694.0}, {"date": "2026-10-05", "close": 9.67, "volume": 69133.0}, {"date": "2026-10-06", "close": 9.75, "volume": 57893.0}, {"date": "2026-10-07", "close": 9.57, "volume": 40551.0}, {"date": "2026-10-08", "close": 9.7, "volume": 77501.0}, {"date": "2026-10-09", "close": 9.72, "volume": 29020.0}, {"date": "2026-10-12", "close": 9.75, "volume": 42446.0}, {"date": "2026-10-13", "close": 9.77, "volume": 95563.0}, {"date": "2026-10-14", "close": 9.69, "volume": 47905.0}, {"date": "2026-10-15", "close": 9.81, "volume": 214012.0}, {"date": "2026-10-16", "close": 9.82, "volume": 178129.0}, {"date": "2026-10-19", "close": 9.79, "volume": 75118.0}, {"date": "2026-10-20", "close": 9.84, "volume": 52142.0}, {"date": "2026-10-21", "close": 9.88, "volume": 61511.0}, {"date": "2026-10-22", "close": 10.1, "volume": 75752.0}, {"date": "2026-10-23", "close": 10.05, "volume": 12005.0}, {"date": "2026-10-26", "close": 10.1, "volume": 54857.0}], "refreshing": true}