{"ticker": "VTN", "overview": {"cik": "883265", "ticker": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000883265-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "N-2", "date": "2026-06-15", "title": "Form N-2", "accession": "0001104659-26-074112", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000883265-26-000015", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210646", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000883265-26-000012", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000883265-26-000003", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271174", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000883265-25-000009", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-25-000341", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001193125-25-191176", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183691", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-14", "title": "Form N-CEN", "accession": "0001752724-25-102456", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-05-02", "title": "Form N-CSR", "accession": "0001193125-25-111510", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-29", "title": "Form NPORT-P", "accession": "0001752724-25-096644", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-29", "title": "Form NPORT-P", "accession": "0001752724-25-018689", "price_sensitive": false}, {"form": "3", "date": "2025-01-10", "title": "Initial insider holdings", "accession": "0000950170-25-003866", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2024-12-18", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-24-000626", "price_sensitive": false}]}, "description": "Invesco Trust for Investment Grade New York Municipals trades as VTN on the NYSE and is registered in the United States. Privy Trades holds 53 insider filings for the company, from March 2011 to October 2024. Across those, 4 insiders disclosed 27 open-market purchases totalling $6.84M against 3 sales totalling $10.22M. The most recent filing on record is dated 2 December 2024.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 6841019.38, "sell_n": 3, "sell_sum": 10219349.72, "net": -3378330.340000001, "insiders": 4, "first_date": "2011-03-23", "last_date": "2024-10-03"}, "metrics": {"ticker": "VTN", "has_prices": true, "as_of": "2026-08-17", "last": 10.99, "prev_close": 11.23, "change": -0.2400000000000002, "change_pct": -0.021371326803205717, "session_volume": 28303.0, "vwap_5": 11.154744607669807, "vwap_20": 11.121882131478717, "vwap_60": 11.19774951601034, "vwap_250": 11.175473842053409, "high_52w": 12.07, "low_52w": 10.57, "avg_volume_20": 25047.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-24-048381", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000114036124048381/0001140361-24-048381-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008882}, {"id": "0001510281-24-000517", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 9237570.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in VTN \u2014 A 10% owner offloads $9.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000517/0001510281-24-000517-index.htm", "trade_date": "2024-10-03", "timestamp": "2024-10-03", "mins": 1095282}, {"id": "0001510281-24-000506", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 890114.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $890K of VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000506/0001510281-24-000506-index.htm", "trade_date": "2024-10-02", "timestamp": "2024-10-02", "mins": 1096722}, {"id": "0001510281-24-000187", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 35956.18, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $36K of VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000187/0001510281-24-000187-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "0001510281-24-000173", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 137020.7, "score": 38.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000173/0001510281-24-000173-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396242}, {"id": "0001510281-24-000152", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 262434.77999999997, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000152/0001510281-24-000152-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402002}, {"id": "0001510281-24-000055", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 13637.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "VTN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000055/0001510281-24-000055-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471122}, {"id": "0001510281-24-000043", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 239543.41999999998, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000043/0001510281-24-000043-index.htm", "trade_date": "2024-01-11", "timestamp": "2024-01-11", "mins": 1478322}, {"id": "0001510281-24-000029", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 91664.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $92K of VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000029/0001510281-24-000029-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481202}, {"id": "0001510281-24-000020", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 453340.53, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "VTN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000020/0001510281-24-000020-index.htm", "trade_date": "2024-01-05", "timestamp": "2024-01-05", "mins": 1486962}, {"id": "0001510281-24-000011", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 82949.37000000001, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000011/0001510281-24-000011-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489842}, {"id": "0001510281-23-000701", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 154136.16, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000701/0001510281-23-000701-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517202}, {"id": "0001510281-23-000688", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 973804.27, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000688/0001510281-23-000688-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518642}, {"id": "0001510281-23-000650", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 92168.59, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000650/0001510281-23-000650-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527282}, {"id": "0001510281-23-000624", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 312997.27999999997, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying VTN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000624/0001510281-23-000624-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530162}, {"id": "0001510281-23-000612", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 210140.6, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000612/0001510281-23-000612-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533042}, {"id": "0001510281-23-000596", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 838300.04, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000596/0001510281-23-000596-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538802}, {"id": "0001510281-23-000571", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 445307.14, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000571/0001510281-23-000571-index.htm", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541682}, {"id": "0001510281-23-000549", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 81918.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000549/0001510281-23-000549-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550322}, {"id": "0001510281-23-000536", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 218657.42, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000536/0001510281-23-000536-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551762}, {"id": "0001510281-23-000520", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 628476.71, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000520/0001510281-23-000520-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557522}, {"id": "0001510281-23-000506", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 440932.95999999996, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000506/0001510281-23-000506-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563282}, {"id": "0001510281-23-000492", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 546824.72, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000492/0001510281-23-000492-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567602}, {"id": "0001510281-23-000469", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 7713.9, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000469/0001510281-23-000469-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570482}, {"id": "0001510281-23-000449", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 363610.9, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "VTN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000449/0001510281-23-000449-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573362}, {"id": "0001510281-23-000431", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 56040.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000431/0001510281-23-000431-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579122}, {"id": "0001510281-23-000419", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 153720.48, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000419/0001510281-23-000419-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582002}, {"id": "0001140361-24-049480", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52019.08, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $52K of VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000114036124049480/0001140361-24-049480-index.htm", "trade_date": "2019-08-26", "timestamp": "2019-08-26", "mins": 3780882}, {"id": "0001214659-19-003985", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "who": "RBC Capital Markets, LLC", "who_key": "RBC Capital Markets, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000121465919003985/0001214659-19-003985-index.htm", "trade_date": "2019-05-30", "timestamp": "2019-05-30", "mins": 3907602}, {"id": "0001214659-19-003175", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "who": "RBC Capital Markets, LLC", "who_key": "RBC Capital Markets, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 180800000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000121465919003175/0001214659-19-003175-index.htm", "trade_date": "2019-05-01", "timestamp": "2019-05-01", "mins": 3949362}], "recent_buys": [{"id": "0001510281-24-000187", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 35956.18, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $36K of VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000187/0001510281-24-000187-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "0001510281-24-000173", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 137020.7, "score": 38.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000173/0001510281-24-000173-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396242}, {"id": "0001510281-24-000152", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 262434.77999999997, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000152/0001510281-24-000152-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402002}, {"id": "0001510281-24-000055", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 13637.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "VTN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000055/0001510281-24-000055-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471122}, {"id": "0001510281-24-000043", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 239543.41999999998, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000043/0001510281-24-000043-index.htm", "trade_date": "2024-01-11", "timestamp": "2024-01-11", "mins": 1478322}, {"id": "0001510281-24-000020", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 453340.53, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "VTN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000020/0001510281-24-000020-index.htm", "trade_date": "2024-01-05", "timestamp": "2024-01-05", "mins": 1486962}, {"id": "0001510281-24-000011", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 82949.37000000001, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000011/0001510281-24-000011-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489842}, {"id": "0001510281-23-000701", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 154136.16, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000701/0001510281-23-000701-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517202}, {"id": "0001510281-23-000688", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 973804.27, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000688/0001510281-23-000688-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518642}, {"id": "0001510281-23-000650", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 92168.59, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000650/0001510281-23-000650-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527282}, {"id": "0001510281-23-000624", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 312997.27999999997, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying VTN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000624/0001510281-23-000624-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530162}, {"id": "0001510281-23-000612", "src": "INSIDERS", "ticker": "VTN", "cik": "883265", "company": "Invesco Trust for Investment Grade New York Municipals", "company_raw": "Invesco Trust for Investment Grade New York Municipals", "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": 210140.6, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying VTN", "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000612/0001510281-23-000612-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533042}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Invesco Trust for Investment Grade New York Municipals Common Stock", "new_value": "Invesco Trust for Investment Grade New York Municipals", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883265", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883265", "applied": 1, "detected_at": "2026-10-28T17:06:13.666407"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6749631.15, "sold": 10219349.72, "net": -3469718.5700000003, "trades": 26, "top_score": 48.9, "lean": "selling", "history": [{"action": "SELL", "amount": 9237570.5, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000517/0001510281-24-000517-index.htm"}, {"action": "SELL", "amount": 890114.37, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000506/0001510281-24-000506-index.htm"}, {"action": "BUY", "amount": 35956.18, "date": "2024-03-11", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000187/0001510281-24-000187-index.htm"}, {"action": "BUY", "amount": 137020.7, "date": "2024-03-08", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000173/0001510281-24-000173-index.htm"}, {"action": "BUY", "amount": 262434.77999999997, "date": "2024-03-04", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000152/0001510281-24-000152-index.htm"}, {"action": "BUY", "amount": 13637.0, "date": "2024-01-16", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000055/0001510281-24-000055-index.htm"}, {"action": "BUY", "amount": 239543.41999999998, "date": "2024-01-11", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000043/0001510281-24-000043-index.htm"}, {"action": "SELL", "amount": 91664.85, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000029/0001510281-24-000029-index.htm"}, {"action": "BUY", "amount": 453340.53, "date": "2024-01-05", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000020/0001510281-24-000020-index.htm"}, {"action": "BUY", "amount": 82949.37000000001, "date": "2024-01-03", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000011/0001510281-24-000011-index.htm"}, {"action": "BUY", "amount": 154136.16, "date": "2023-12-15", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000701/0001510281-23-000701-index.htm"}, {"action": "BUY", "amount": 973804.27, "date": "2023-12-14", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000688/0001510281-23-000688-index.htm"}, {"action": "BUY", "amount": 92168.59, "date": "2023-12-08", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000650/0001510281-23-000650-index.htm"}, {"action": "BUY", "amount": 312997.27999999997, "date": "2023-12-06", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000624/0001510281-23-000624-index.htm"}, {"action": "BUY", "amount": 210140.6, "date": "2023-12-04", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000612/0001510281-23-000612-index.htm"}, {"action": "BUY", "amount": 838300.04, "date": "2023-11-30", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000596/0001510281-23-000596-index.htm"}, {"action": "BUY", "amount": 445307.14, "date": "2023-11-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000571/0001510281-23-000571-index.htm"}, {"action": "BUY", "amount": 81918.0, "date": "2023-11-22", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000549/0001510281-23-000549-index.htm"}, {"action": "BUY", "amount": 218657.42, "date": "2023-11-21", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000536/0001510281-23-000536-index.htm"}, {"action": "BUY", "amount": 628476.71, "date": "2023-11-17", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000520/0001510281-23-000520-index.htm"}, {"action": "BUY", "amount": 440932.95999999996, "date": "2023-11-13", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000506/0001510281-23-000506-index.htm"}, {"action": "BUY", "amount": 546824.72, "date": "2023-11-10", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000492/0001510281-23-000492-index.htm"}, {"action": "BUY", "amount": 7713.9, "date": "2023-11-08", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000469/0001510281-23-000469-index.htm"}, {"action": "BUY", "amount": 363610.9, "date": "2023-11-06", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000449/0001510281-23-000449-index.htm"}, {"action": "BUY", "amount": 56040.0, "date": "2023-11-02", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028123000431/0001510281-23-000431-index.htm"}], "latest": {"action": "SELL", "amount": 9237570.5, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000151028124000517/0001510281-24-000517-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": 61411.58, "sold": 0, "net": 61411.58, "trades": 2, "top_score": 33.2, "lean": "buying", "history": [{"action": "BUY", "amount": 52019.08, "date": "2019-08-26", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000114036124049480/0001140361-24-049480-index.htm"}, {"action": "BUY", "amount": 9392.5, "date": "2011-09-19", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000093244011001076/0000932440-11-001076-index.htm"}], "latest": {"action": "BUY", "amount": 52019.08, "date": "2019-08-26", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000114036124049480/0001140361-24-049480-index.htm"}}, {"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 29.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2011-03-23", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000118143112022785/0001181431-12-022785-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2011-03-23", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000118143112022785/0001181431-12-022785-index.htm"}}, {"who": "Heagy Linda Hutton", "who_key": "Hutton Heagy Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4976.65, "sold": 0, "net": 4976.65, "trades": 1, "top_score": 24.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4976.65, "date": "2014-02-26", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000120919114021303/0001209191-14-021303-index.htm"}], "latest": {"action": "BUY", "amount": 4976.65, "date": "2014-02-26", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/883265/000120919114021303/0001209191-14-021303-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000883265-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "N-2", "date": "2026-06-15", "title": "Form N-2", "accession": "0001104659-26-074112", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000883265-26-000015", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210646", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000883265-26-000012", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000883265-26-000003", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271174", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000883265-25-000009", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-25-000341", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001193125-25-191176", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183691", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-14", "title": "Form N-CEN", "accession": "0001752724-25-102456", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-05-02", "title": "Form N-CSR", "accession": "0001193125-25-111510", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-29", "title": "Form NPORT-P", "accession": "0001752724-25-096644", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-29", "title": "Form NPORT-P", "accession": "0001752724-25-018689", "price_sensitive": false}, {"form": "3", "date": "2025-01-10", "title": "Initial insider holdings", "accession": "0000950170-25-003866", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2024-12-18", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-24-000626", "price_sensitive": false}], "performance": {"ticker": "VTN", "has_prices": true, "summary": {"n": 27, "avg": 0.0477789178075668, "win_rate": 0.8518518518518519, "best": 0.2808857808857809, "worst": -0.3241082410824109, "as_of": "2026-08-17"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35956.18, "date": "2024-03-11", "score": 31.3, "ref_price": 10.65, "return": 0.03192488262910797}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137020.7, "date": "2024-03-08", "score": 38.2, "ref_price": 10.62, "return": 0.03483992467043324}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262434.77999999997, "date": "2024-03-04", "score": 41.6, "ref_price": 10.54, "return": 0.04269449715370029}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13637.0, "date": "2024-01-16", "score": 26.5, "ref_price": 10.36, "return": 0.06081081081081089}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 239543.41999999998, "date": "2024-01-11", "score": 41.2, "ref_price": 10.49, "return": 0.047664442326024785}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 453340.53, "date": "2024-01-05", "score": 44.6, "ref_price": 10.48, "return": 0.04866412213740456}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 82949.37000000001, "date": "2024-01-03", "score": 35.6, "ref_price": 10.45, "return": 0.05167464114832545}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 154136.16, "date": "2023-12-15", "score": 38.9, "ref_price": 10.405, "return": 0.05622296972609331}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 973804.27, "date": "2023-12-14", "score": 48.9, "ref_price": 10.42, "return": 0.054702495201535535}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 92168.59, "date": "2023-12-08", "score": 36.2, "ref_price": 10.26, "return": 0.07115009746588698}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 312997.27999999997, "date": "2023-12-06", "score": 42.6, "ref_price": 10.22, "return": 0.07534246575342461}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 210140.6, "date": "2023-12-04", "score": 40.5, "ref_price": 10.12, "return": 0.08596837944664042}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 838300.04, "date": "2023-11-30", "score": 48.1, "ref_price": 9.97, "return": 0.10230692076228681}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 445307.14, "date": "2023-11-28", "score": 44.6, "ref_price": 9.909, "return": 0.10909274397012811}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81918.0, "date": "2023-11-22", "score": 35.6, "ref_price": 9.86, "return": 0.11460446247464512}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 218657.42, "date": "2023-11-21", "score": 40.7, "ref_price": 9.81, "return": 0.12028542303771658}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 628476.71, "date": "2023-11-17", "score": 46.5, "ref_price": 9.7, "return": 0.1329896907216496}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 440932.95999999996, "date": "2023-11-13", "score": 44.6, "ref_price": 9.45, "return": 0.16296296296296306}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 546824.72, "date": "2023-11-10", "score": 45.8, "ref_price": 9.42, "return": 0.16666666666666669}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7713.9, "date": "2023-11-08", "score": 23.8, "ref_price": 9.44, "return": 0.16419491525423738}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 363610.9, "date": "2023-11-06", "score": 43.5, "ref_price": 9.12, "return": 0.20504385964912294}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56040.0, "date": "2023-11-02", "score": 33.6, "ref_price": 8.85, "return": 0.24180790960451984}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153720.48, "date": "2023-10-31", "score": 38.9, "ref_price": 8.58, "return": 0.2808857808857809}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52019.08, "date": "2019-08-26", "score": 33.2, "ref_price": 13.74, "return": -0.20014556040756915}, {"who": "Hutton Heagy Linda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4976.65, "date": "2014-02-26", "score": 24.3, "ref_price": 16.26, "return": -0.3241082410824109}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9392.5, "date": "2011-09-19", "score": 24.7, "ref_price": 16.26, "return": -0.3241082410824109}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25000.0, "date": "2011-03-23", "score": 29.5, "ref_price": 16.26, "return": -0.3241082410824109}]}, "price_series": [{"date": "2016-08-17", "close": 16.26, "volume": 29441.0}, {"date": "2016-08-18", "close": 16.37, "volume": 38991.0}, {"date": "2016-08-19", "close": 16.38, "volume": 33635.0}, {"date": "2016-08-22", "close": 16.3817, "volume": 17475.0}, {"date": "2016-08-23", "close": 16.48, "volume": 40420.0}, {"date": "2016-08-24", "close": 16.33, "volume": 33030.0}, {"date": "2016-08-25", "close": 16.21, "volume": 26302.0}, {"date": "2016-08-26", "close": 16.22, "volume": 49619.0}, {"date": "2016-08-29", "close": 16.11, "volume": 69337.0}, {"date": "2016-08-30", "close": 16.03, "volume": 56030.0}, {"date": "2016-08-31", "close": 16.02, "volume": 43857.0}, {"date": "2016-09-01", "close": 15.97, "volume": 22258.0}, {"date": "2016-09-02", "close": 15.67, "volume": 103435.0}, {"date": "2016-09-06", "close": 15.6009, "volume": 105606.0}, {"date": "2016-09-07", "close": 15.54, "volume": 82491.0}, {"date": "2016-09-08", "close": 15.57, "volume": 76993.0}, {"date": "2016-09-09", "close": 15.52, "volume": 83407.0}, {"date": "2016-09-12", "close": 15.33, "volume": 70578.0}, {"date": "2016-09-13", "close": 15.31, "volume": 39434.0}, {"date": "2016-09-14", "close": 15.51, "volume": 35040.0}, {"date": "2016-09-15", "close": 15.45, "volume": 26848.0}, {"date": "2016-09-16", "close": 15.34, "volume": 44114.0}, {"date": "2016-09-19", "close": 15.3901, "volume": 51340.0}, {"date": "2016-09-20", "close": 15.43, "volume": 40510.0}, {"date": "2016-09-21", "close": 15.49, "volume": 27435.0}, {"date": "2016-09-22", "close": 15.63, "volume": 39750.0}, {"date": "2016-09-23", "close": 15.68, "volume": 26210.0}, {"date": "2016-09-26", "close": 15.71, "volume": 56449.0}, {"date": "2016-09-27", "close": 15.67, "volume": 24654.0}, {"date": "2016-09-28", "close": 15.68, "volume": 29566.0}, {"date": "2016-09-29", "close": 15.49, "volume": 14707.0}, {"date": "2016-09-30", "close": 15.39, "volume": 20358.0}, {"date": "2016-10-03", "close": 15.45, "volume": 17043.0}, {"date": "2016-10-04", "close": 15.23, "volume": 31698.0}, {"date": "2016-10-05", "close": 15.13, "volume": 26682.0}, {"date": "2016-10-06", "close": 15.039, "volume": 28137.0}, {"date": "2016-10-07", "close": 14.97, "volume": 40535.0}, {"date": "2016-10-10", "close": 14.84, "volume": 73425.0}, {"date": "2016-10-11", "close": 14.74, "volume": 89199.0}, {"date": "2016-10-12", "close": 14.5542, "volume": 44910.0}, {"date": "2016-10-13", "close": 14.44, "volume": 143875.0}, {"date": "2016-10-14", "close": 14.21, "volume": 87478.0}, {"date": "2016-10-17", "close": 14.25, "volume": 72950.0}, {"date": "2016-10-18", "close": 14.28, "volume": 53446.0}, {"date": "2016-10-19", "close": 14.4, "volume": 47166.0}, {"date": "2016-10-20", "close": 14.39, "volume": 39625.0}, {"date": "2016-10-21", "close": 14.39, "volume": 49841.0}, {"date": "2016-10-24", "close": 14.35, "volume": 47498.0}, {"date": "2016-10-25", "close": 14.34, "volume": 45305.0}, {"date": "2016-10-26", "close": 14.32, "volume": 24345.0}, {"date": "2016-10-27", "close": 14.2, "volume": 18792.0}, {"date": "2016-10-28", "close": 14.1, "volume": 26474.0}, {"date": "2016-10-31", "close": 14.12, "volume": 25270.0}, {"date": "2016-11-01", "close": 14.13, "volume": 28067.0}, {"date": "2016-11-02", "close": 14.03, "volume": 57204.0}, {"date": "2016-11-03", "close": 14.05, "volume": 63748.0}, {"date": "2016-11-04", "close": 14.0, "volume": 56883.0}, {"date": "2016-11-07", "close": 14.04, "volume": 86753.0}, {"date": "2016-11-08", "close": 14.1, "volume": 45563.0}, {"date": "2016-11-09", "close": 13.75, "volume": 165028.0}, {"date": "2016-11-10", "close": 13.53, "volume": 159819.0}, {"date": "2016-11-11", "close": 13.5208, "volume": 130475.0}, {"date": "2016-11-14", "close": 13.3, "volume": 197351.0}, {"date": "2016-11-15", "close": 13.47, "volume": 81918.0}, {"date": "2016-11-16", "close": 13.44, "volume": 79125.0}, {"date": "2016-11-17", "close": 13.31, "volume": 52339.0}, {"date": "2016-11-18", "close": 13.17, "volume": 88102.0}, {"date": "2016-11-21", "close": 13.32, "volume": 51237.0}, {"date": "2016-11-22", "close": 13.29, "volume": 106974.0}, {"date": "2016-11-23", "close": 13.3, "volume": 36696.0}, {"date": "2016-11-25", "close": 13.19, "volume": 45873.0}, {"date": "2016-11-28", "close": 13.26, "volume": 36664.0}, {"date": "2016-11-29", "close": 13.27, "volume": 48486.0}, {"date": "2016-11-30", "close": 13.13, "volume": 76465.0}, {"date": "2016-12-01", "close": 13.08, "volume": 83826.0}, {"date": "2016-12-02", "close": 13.15, "volume": 68280.0}, {"date": "2016-12-05", "close": 13.07, "volume": 111323.0}, {"date": "2016-12-06", "close": 13.14, "volume": 123635.0}, {"date": "2016-12-07", "close": 13.33, "volume": 163706.0}, {"date": "2016-12-08", "close": 13.33, "volume": 64025.0}, {"date": "2016-12-09", "close": 13.2, "volume": 84516.0}, {"date": "2016-12-12", "close": 13.18, "volume": 133987.0}, {"date": "2016-12-13", "close": 13.24, "volume": 94544.0}, {"date": "2016-12-14", "close": 13.24, "volume": 108592.0}, {"date": "2016-12-15", "close": 13.14, "volume": 99232.0}, {"date": "2016-12-16", "close": 13.14, "volume": 73702.0}, {"date": "2016-12-19", "close": 13.17, "volume": 154608.0}, {"date": "2016-12-20", "close": 13.19, "volume": 70250.0}, {"date": "2016-12-21", "close": 13.25, "volume": 71477.0}, {"date": "2016-12-22", "close": 13.33, "volume": 101840.0}, {"date": "2016-12-23", "close": 13.29, "volume": 81967.0}, {"date": "2016-12-27", "close": 13.26, "volume": 99439.0}, {"date": "2016-12-28", "close": 13.26, "volume": 79044.0}, {"date": "2016-12-29", "close": 13.27, "volume": 134958.0}, {"date": "2016-12-30", "close": 13.27, "volume": 60300.0}, {"date": "2017-01-03", "close": 13.35, "volume": 52331.0}, {"date": "2017-01-04", "close": 13.43, "volume": 39097.0}, {"date": "2017-01-05", "close": 13.5, "volume": 76072.0}, {"date": "2017-01-06", "close": 13.46, "volume": 29831.0}, {"date": "2017-01-09", "close": 13.52, "volume": 35302.0}, {"date": "2017-01-10", "close": 13.52, "volume": 82072.0}, {"date": "2017-01-11", "close": 13.52, "volume": 58730.0}, {"date": "2017-01-12", "close": 13.57, "volume": 26034.0}, {"date": "2017-01-13", "close": 13.6, "volume": 31998.0}, {"date": "2017-01-17", "close": 13.52, "volume": 67564.0}, {"date": "2017-01-18", "close": 13.49, "volume": 34937.0}, {"date": "2017-01-19", "close": 13.4, "volume": 78413.0}, {"date": "2017-01-20", "close": 13.41, "volume": 19187.0}, {"date": "2017-01-23", "close": 13.45, "volume": 39244.0}, {"date": "2017-01-24", "close": 13.41, "volume": 41100.0}, {"date": "2017-01-25", "close": 13.35, "volume": 50131.0}, {"date": "2017-01-26", "close": 13.4, "volume": 38506.0}, {"date": "2017-01-27", "close": 13.45, "volume": 21643.0}, {"date": "2017-01-30", "close": 13.47, "volume": 20677.0}, {"date": "2017-01-31", "close": 13.55, "volume": 34143.0}, {"date": "2017-02-01", "close": 13.57, "volume": 51121.0}, {"date": "2017-02-02", "close": 13.51, "volume": 21385.0}, {"date": "2017-02-03", "close": 13.51, "volume": 46232.0}, {"date": "2017-02-06", "close": 13.53, "volume": 32732.0}, {"date": "2017-02-07", "close": 13.57, "volume": 27668.0}, {"date": "2017-02-08", "close": 13.69, "volume": 28057.0}, {"date": "2017-02-09", "close": 13.6, "volume": 56181.0}, {"date": "2017-02-10", "close": 13.56, "volume": 39265.0}, {"date": "2017-02-13", "close": 13.48, "volume": 34222.0}, {"date": "2017-02-14", "close": 13.38, "volume": 39560.0}, {"date": "2017-02-15", "close": 13.32, "volume": 27453.0}, {"date": "2017-02-16", "close": 13.31, "volume": 27758.0}, {"date": "2017-02-17", "close": 13.34, "volume": 49835.0}, {"date": "2017-02-21", "close": 13.32, "volume": 46895.0}, {"date": "2017-02-22", "close": 13.32, "volume": 37069.0}, {"date": "2017-02-23", "close": 13.4, "volume": 24564.0}, {"date": "2017-02-24", "close": 13.49, "volume": 53790.0}, {"date": "2017-02-27", "close": 13.42, "volume": 47676.0}, {"date": "2017-02-28", "close": 13.48, "volume": 23423.0}, {"date": "2017-03-01", "close": 13.44, "volume": 53977.0}, {"date": "2017-03-02", "close": 13.39, "volume": 24906.0}, {"date": "2017-03-03", "close": 13.33, "volume": 36644.0}, {"date": "2017-03-06", "close": 13.33, "volume": 32086.0}, {"date": "2017-03-07", "close": 13.31, "volume": 77202.0}, {"date": "2017-03-08", "close": 13.31, "volume": 58540.0}, {"date": "2017-03-09", "close": 13.21, "volume": 45073.0}, {"date": "2017-03-10", "close": 13.21, "volume": 17134.0}, {"date": "2017-03-13", "close": 13.2, "volume": 23994.0}, {"date": "2017-03-14", "close": 13.16, "volume": 9347.0}, {"date": "2017-03-15", "close": 13.31, "volume": 38913.0}, {"date": "2017-03-16", "close": 13.21, "volume": 31809.0}, {"date": "2017-03-17", "close": 13.23, "volume": 19888.0}, {"date": "2017-03-20", "close": 13.25, "volume": 19043.0}, {"date": "2017-03-21", "close": 13.3, "volume": 26749.0}, {"date": "2017-03-22", "close": 13.36, "volume": 10876.0}, {"date": "2017-03-23", "close": 13.3886, "volume": 24982.0}, {"date": "2017-03-24", "close": 13.38, "volume": 18375.0}, {"date": "2017-03-27", "close": 13.48, "volume": 51680.0}, {"date": "2017-03-28", "close": 13.48, "volume": 19945.0}, {"date": "2017-03-29", "close": 13.5, "volume": 14196.0}, {"date": "2017-03-30", "close": 13.53, "volume": 7670.0}, {"date": "2017-03-31", "close": 13.49, "volume": 30980.0}, {"date": "2017-04-03", "close": 13.54, "volume": 25062.0}, {"date": "2017-04-04", "close": 13.5, "volume": 10920.0}, {"date": "2017-04-05", "close": 13.48, "volume": 16839.0}, {"date": "2017-04-06", "close": 13.5, "volume": 26553.0}, {"date": "2017-04-07", "close": 13.51, "volume": 17432.0}, {"date": "2017-04-10", "close": 13.54, "volume": 31344.0}, {"date": "2017-04-11", "close": 13.55, "volume": 46216.0}, {"date": "2017-04-12", "close": 13.6, "volume": 47368.0}, {"date": "2017-04-13", "close": 13.6, "volume": 47668.0}, {"date": "2017-04-17", "close": 13.6, "volume": 34145.0}, {"date": "2017-04-18", "close": 13.66, "volume": 22913.0}, {"date": "2017-04-19", "close": 13.66, "volume": 23995.0}, {"date": "2017-04-20", "close": 13.66, "volume": 24613.0}, {"date": "2017-04-21", "close": 13.66, "volume": 37956.0}, {"date": "2017-04-24", "close": 13.65, "volume": 35310.0}, {"date": "2017-04-25", "close": 13.56, "volume": 29639.0}, {"date": "2017-04-26", "close": 13.54, "volume": 31384.0}, {"date": "2017-04-27", "close": 13.58, "volume": 38764.0}, {"date": "2017-04-28", "close": 13.57, "volume": 50801.0}, {"date": "2017-05-01", "close": 13.61, "volume": 28138.0}, {"date": "2017-05-02", "close": 13.58, "volume": 23255.0}, {"date": "2017-05-03", "close": 13.6, "volume": 32967.0}, {"date": "2017-05-04", "close": 13.57, "volume": 47869.0}, {"date": "2017-05-05", "close": 13.57, "volume": 42879.0}, {"date": "2017-05-08", "close": 13.51, "volume": 35337.0}, {"date": "2017-05-09", "close": 13.49, "volume": 57404.0}, {"date": "2017-05-10", "close": 13.36, "volume": 59447.0}, {"date": "2017-05-11", "close": 13.4, "volume": 67285.0}, {"date": "2017-05-12", "close": 13.57, "volume": 58967.0}, {"date": "2017-05-15", "close": 13.66, "volume": 51064.0}, {"date": "2017-05-16", "close": 13.56, "volume": 58703.0}, {"date": "2017-05-17", "close": 13.63, "volume": 43174.0}, {"date": "2017-05-18", "close": 13.57, "volume": 104954.0}, {"date": "2017-05-19", "close": 13.55, "volume": 27800.0}, {"date": "2017-05-22", "close": 13.56, "volume": 16621.0}, {"date": "2017-05-23", "close": 13.59, "volume": 21702.0}, {"date": "2017-05-24", "close": 13.64, "volume": 43076.0}, {"date": "2017-05-25", "close": 13.55, "volume": 48118.0}, {"date": "2017-05-26", "close": 13.59, "volume": 31079.0}, {"date": "2017-05-30", "close": 13.6, "volume": 33463.0}, {"date": "2017-05-31", "close": 13.68, "volume": 59422.0}, {"date": "2017-06-01", "close": 13.76, "volume": 36616.0}, {"date": "2017-06-02", "close": 13.77, "volume": 38181.0}, {"date": "2017-06-05", "close": 13.77, "volume": 32295.0}, {"date": "2017-06-06", "close": 13.79, "volume": 16182.0}, {"date": "2017-06-07", "close": 13.8, "volume": 11336.0}, {"date": "2017-06-08", "close": 13.8, "volume": 20849.0}, {"date": "2017-06-09", "close": 13.75, "volume": 37405.0}, {"date": "2017-06-12", "close": 13.69, "volume": 12111.0}, {"date": "2017-06-13", "close": 13.75, "volume": 22522.0}, {"date": "2017-06-14", "close": 13.77, "volume": 16306.0}, {"date": "2017-06-15", "close": 13.74, "volume": 20241.0}, {"date": "2017-06-16", "close": 13.7601, "volume": 3978.0}, {"date": "2017-06-19", "close": 13.75, "volume": 7086.0}, {"date": "2017-06-20", "close": 13.8, "volume": 12802.0}, {"date": "2017-06-21", "close": 13.78, "volume": 8204.0}, {"date": "2017-06-22", "close": 13.81, "volume": 32641.0}, {"date": "2017-06-23", "close": 13.76, "volume": 35977.0}, {"date": "2017-06-26", "close": 13.77, "volume": 22848.0}, {"date": "2017-06-27", "close": 13.76, "volume": 25704.0}, {"date": "2017-06-28", "close": 13.8, "volume": 27757.0}, {"date": "2017-06-29", "close": 13.64, "volume": 36276.0}, {"date": "2017-06-30", "close": 13.68, "volume": 38318.0}, {"date": "2017-07-03", "close": 13.73, "volume": 17768.0}, {"date": "2017-07-05", "close": 13.77, "volume": 22162.0}, {"date": "2017-07-06", "close": 13.63, "volume": 35659.0}, {"date": "2017-07-07", "close": 13.58, "volume": 45000.0}, {"date": "2017-07-10", "close": 13.6, "volume": 16806.0}, {"date": "2017-07-11", "close": 13.68, "volume": 32237.0}, {"date": "2017-07-12", "close": 13.63, "volume": 18744.0}, {"date": "2017-07-13", "close": 13.63, "volume": 38510.0}, {"date": "2017-07-14", "close": 13.7, "volume": 45792.0}, {"date": "2017-07-17", "close": 13.64, "volume": 33095.0}, {"date": "2017-07-18", "close": 13.64, "volume": 25549.0}, {"date": "2017-07-19", "close": 13.73, "volume": 31103.0}, {"date": "2017-07-20", "close": 13.74, "volume": 25099.0}, {"date": "2017-07-21", "close": 13.76, "volume": 24361.0}, {"date": "2017-07-24", "close": 13.74, "volume": 50113.0}, {"date": "2017-07-25", "close": 13.76, "volume": 79982.0}, {"date": "2017-07-26", "close": 13.8, "volume": 26788.0}, {"date": "2017-07-27", "close": 13.81, "volume": 36574.0}, {"date": "2017-07-28", "close": 13.87, "volume": 23816.0}, {"date": "2017-07-31", "close": 13.85, "volume": 19859.0}, {"date": "2017-08-01", "close": 13.96, "volume": 46009.0}, {"date": "2017-08-02", "close": 13.94, "volume": 29609.0}, {"date": "2017-08-03", "close": 13.96, "volume": 26047.0}, {"date": "2017-08-04", "close": 13.92, "volume": 12213.0}, {"date": "2017-08-07", "close": 13.93, "volume": 30003.0}, {"date": "2017-08-08", "close": 13.92, "volume": 67438.0}, {"date": "2017-08-09", "close": 13.77, "volume": 31410.0}, {"date": "2017-08-10", "close": 13.7, "volume": 38353.0}, {"date": "2017-08-11", "close": 13.8, "volume": 29660.0}, {"date": "2017-08-14", "close": 13.77, "volume": 28218.0}, {"date": "2017-08-15", "close": 13.7, "volume": 22970.0}, {"date": "2017-08-16", "close": 13.77, "volume": 19775.0}, {"date": "2017-08-17", "close": 13.73, "volume": 32918.0}, {"date": "2017-08-18", "close": 13.74, "volume": 20687.0}, {"date": "2017-08-21", "close": 13.79, "volume": 36607.0}, {"date": "2017-08-22", "close": 13.75, "volume": 36430.0}, {"date": "2017-08-23", "close": 13.75, "volume": 41545.0}, {"date": "2017-08-24", "close": 13.74, "volume": 43103.0}, {"date": "2017-08-25", "close": 13.78, "volume": 35053.0}, {"date": "2017-08-28", "close": 13.82, "volume": 36132.0}, {"date": "2017-08-29", "close": 13.93, "volume": 49191.0}, {"date": "2017-08-30", "close": 13.91, "volume": 18168.0}, {"date": "2017-08-31", "close": 13.94, "volume": 34380.0}, {"date": "2017-09-01", "close": 13.94, "volume": 21851.0}, {"date": "2017-09-05", "close": 13.9, "volume": 24845.0}, {"date": "2017-09-06", "close": 13.89, "volume": 38925.0}, {"date": "2017-09-07", "close": 13.91, "volume": 54993.0}, {"date": "2017-09-08", "close": 13.98, "volume": 18551.0}, {"date": "2017-09-11", "close": 13.93, "volume": 21639.0}, {"date": "2017-09-12", "close": 13.87, "volume": 38599.0}, {"date": "2017-09-13", "close": 13.91, "volume": 49442.0}, {"date": "2017-09-14", "close": 13.9, "volume": 29357.0}, {"date": "2017-09-15", "close": 13.88, "volume": 71953.0}, {"date": "2017-09-18", "close": 13.84, "volume": 30210.0}, {"date": "2017-09-19", "close": 13.83, "volume": 47872.0}, {"date": "2017-09-20", "close": 13.81, "volume": 40745.0}, {"date": "2017-09-21", "close": 13.72, "volume": 34133.0}, {"date": "2017-09-22", "close": 13.78, "volume": 33560.0}, {"date": "2017-09-25", "close": 13.76, "volume": 46872.0}, {"date": "2017-09-26", "close": 13.76, "volume": 36074.0}, {"date": "2017-09-27", "close": 13.72, "volume": 55409.0}, {"date": "2017-09-28", "close": 13.7, "volume": 33194.0}, {"date": "2017-09-29", "close": 13.7, "volume": 50301.0}, {"date": "2017-10-02", "close": 13.65, "volume": 47660.0}, {"date": "2017-10-03", "close": 13.76, "volume": 44642.0}, {"date": "2017-10-04", "close": 13.82, "volume": 33852.0}, {"date": "2017-10-05", "close": 13.68, "volume": 28095.0}, {"date": "2017-10-06", "close": 13.69, "volume": 60082.0}, {"date": "2017-10-09", "close": 13.78, "volume": 14599.0}, {"date": "2017-10-10", "close": 13.77, "volume": 74611.0}, {"date": "2017-10-11", "close": 13.86, "volume": 41438.0}, {"date": "2017-10-12", "close": 13.77, "volume": 16602.0}, {"date": "2017-10-13", "close": 13.81, "volume": 25542.0}, {"date": "2017-10-16", "close": 13.79, "volume": 46618.0}, {"date": "2017-10-17", "close": 13.74, "volume": 19324.0}, {"date": "2017-10-18", "close": 13.71, "volume": 27187.0}, {"date": "2017-10-19", "close": 13.71, "volume": 22440.0}, {"date": "2017-10-20", "close": 13.69, "volume": 44425.0}, {"date": "2017-10-23", "close": 13.66, "volume": 64320.0}, {"date": "2017-10-24", "close": 13.66, "volume": 26645.0}, {"date": "2017-10-25", "close": 13.61, "volume": 46115.0}, {"date": "2017-10-26", "close": 13.53, "volume": 54937.0}, {"date": "2017-10-27", "close": 13.5468, "volume": 23447.0}, {"date": "2017-10-30", "close": 13.58, "volume": 8342.0}, {"date": "2017-10-31", "close": 13.56, "volume": 39113.0}, {"date": "2017-11-01", "close": 13.6, "volume": 34560.0}, {"date": "2017-11-02", "close": 13.63, "volume": 38072.0}, {"date": "2017-11-03", "close": 13.61, "volume": 37445.0}, {"date": "2017-11-06", "close": 13.67, "volume": 72962.0}, {"date": "2017-11-07", "close": 13.77, "volume": 67811.0}, {"date": "2017-11-08", "close": 13.75, "volume": 43767.0}, {"date": "2017-11-09", "close": 13.73, "volume": 19694.0}, {"date": "2017-11-10", "close": 13.64, "volume": 30162.0}, {"date": "2017-11-13", "close": 13.72, "volume": 37111.0}, {"date": "2017-11-14", "close": 13.72, "volume": 51078.0}, {"date": "2017-11-15", "close": 13.78, "volume": 27958.0}, {"date": "2017-11-16", "close": 13.81, "volume": 60315.0}, {"date": "2017-11-17", "close": 13.82, "volume": 53523.0}, {"date": "2017-11-20", "close": 13.72, "volume": 55613.0}, {"date": "2017-11-21", "close": 13.65, "volume": 48001.0}, {"date": "2017-11-22", "close": 13.67, "volume": 39258.0}, {"date": "2017-11-24", "close": 13.74, "volume": 21920.0}, {"date": "2017-11-27", "close": 13.62, "volume": 45572.0}, {"date": "2017-11-28", "close": 13.71, "volume": 56388.0}, {"date": "2017-11-29", "close": 13.69, "volume": 31111.0}, {"date": "2017-11-30", "close": 13.71, "volume": 64130.0}, {"date": "2017-12-01", "close": 13.71, "volume": 51205.0}, {"date": "2017-12-04", "close": 13.63, "volume": 55984.0}, {"date": "2017-12-05", "close": 13.65, "volume": 40571.0}, {"date": "2017-12-06", "close": 13.72, "volume": 51722.0}, {"date": "2017-12-07", "close": 13.69, "volume": 31470.0}, {"date": "2017-12-08", "close": 13.78, "volume": 38364.0}, {"date": "2017-12-11", "close": 13.79, "volume": 28995.0}, {"date": "2017-12-12", "close": 13.58, "volume": 51534.0}, {"date": "2017-12-13", "close": 13.53, "volume": 73889.0}, {"date": "2017-12-14", "close": 13.55, "volume": 26433.0}, {"date": "2017-12-15", "close": 13.53, "volume": 42017.0}, {"date": "2017-12-18", "close": 13.56, "volume": 77561.0}, {"date": "2017-12-19", "close": 13.63, "volume": 92483.0}, {"date": "2017-12-20", "close": 13.62, "volume": 49437.0}, {"date": "2017-12-21", "close": 13.66, "volume": 57383.0}, {"date": "2017-12-22", "close": 13.7, "volume": 29902.0}, {"date": "2017-12-26", "close": 13.74, "volume": 147937.0}, {"date": "2017-12-27", "close": 13.73, "volume": 29960.0}, {"date": "2017-12-28", "close": 13.63, "volume": 42121.0}, {"date": "2017-12-29", "close": 13.72, "volume": 50372.0}, {"date": "2018-01-02", "close": 13.71, "volume": 27587.0}, {"date": "2018-01-03", "close": 13.79, "volume": 22428.0}, {"date": "2018-01-04", "close": 13.77, "volume": 13818.0}, {"date": "2018-01-05", "close": 13.8, "volume": 40844.0}, {"date": "2018-01-08", "close": 13.79, "volume": 29501.0}, {"date": "2018-01-09", "close": 13.75, "volume": 48365.0}, {"date": "2018-01-10", "close": 13.7, "volume": 36192.0}, {"date": "2018-01-11", "close": 13.7, "volume": 24648.0}, {"date": "2018-01-12", "close": 13.7, "volume": 22788.0}, {"date": "2018-01-16", "close": 13.7, "volume": 12602.0}, {"date": "2018-01-17", "close": 13.65, "volume": 31740.0}, {"date": "2018-01-18", "close": 13.64, "volume": 40406.0}, {"date": "2018-01-19", "close": 13.62, "volume": 9728.0}, {"date": "2018-01-22", "close": 13.65, "volume": 22768.0}, {"date": "2018-01-23", "close": 13.64, "volume": 34443.0}, {"date": "2018-01-24", "close": 13.56, "volume": 32694.0}, {"date": "2018-01-25", "close": 13.48, "volume": 58338.0}, {"date": "2018-01-26", "close": 13.45, "volume": 54468.0}, {"date": "2018-01-29", "close": 13.24, "volume": 112562.0}, {"date": "2018-01-30", "close": 13.3, "volume": 95467.0}, {"date": "2018-01-31", "close": 13.33, "volume": 39259.0}, {"date": "2018-02-01", "close": 13.34, "volume": 64711.0}, {"date": "2018-02-02", "close": 13.25, "volume": 93932.0}, {"date": "2018-02-05", "close": 13.2, "volume": 74033.0}, {"date": "2018-02-06", "close": 13.25, "volume": 28580.0}, {"date": "2018-02-07", "close": 13.38, "volume": 52194.0}, {"date": "2018-02-08", "close": 13.2, "volume": 78824.0}, {"date": "2018-02-09", "close": 13.31, "volume": 80476.0}, {"date": "2018-02-12", "close": 13.29, "volume": 26809.0}, {"date": "2018-02-13", "close": 13.37, "volume": 19721.0}, {"date": "2018-02-14", "close": 13.34, "volume": 19333.0}, {"date": "2018-02-15", "close": 13.23, "volume": 38426.0}, {"date": "2018-02-16", "close": 13.23, "volume": 39990.0}, {"date": "2018-02-20", "close": 13.13, "volume": 51386.0}, {"date": "2018-02-21", "close": 13.08, "volume": 54719.0}, {"date": "2018-02-22", "close": 12.99, "volume": 56357.0}, {"date": "2018-02-23", "close": 13.05, "volume": 87505.0}, {"date": "2018-02-26", "close": 13.11, "volume": 47307.0}, {"date": "2018-02-27", "close": 13.09, "volume": 27470.0}, {"date": "2018-02-28", "close": 13.08, "volume": 67902.0}, {"date": "2018-03-01", "close": 13.09, "volume": 29730.0}, {"date": "2018-03-02", "close": 13.08, "volume": 22489.0}, {"date": "2018-03-05", "close": 13.06, "volume": 31280.0}, {"date": "2018-03-06", "close": 13.03, "volume": 57214.0}, {"date": "2018-03-07", "close": 13.07, "volume": 37480.0}, {"date": "2018-03-08", "close": 13.07, "volume": 26509.0}, {"date": "2018-03-09", "close": 13.05, "volume": 33722.0}, {"date": "2018-03-12", "close": 13.02, "volume": 58423.0}, {"date": "2018-03-13", "close": 13.0, "volume": 54331.0}, {"date": "2018-03-14", "close": 12.95, "volume": 55982.0}, {"date": "2018-03-15", "close": 12.9, "volume": 33993.0}, {"date": "2018-03-16", "close": 12.88, "volume": 75760.0}, {"date": "2018-03-19", "close": 12.87, "volume": 63273.0}, {"date": "2018-03-20", "close": 12.81, "volume": 45709.0}, {"date": "2018-03-21", "close": 12.85, "volume": 76421.0}, {"date": "2018-03-22", "close": 12.88, "volume": 35488.0}, {"date": "2018-03-23", "close": 12.84, "volume": 35019.0}, {"date": "2018-03-26", "close": 12.83, "volume": 41487.0}, {"date": "2018-03-27", "close": 12.78, "volume": 34716.0}, {"date": "2018-03-28", "close": 12.81, "volume": 50126.0}, {"date": "2018-03-29", "close": 12.82, "volume": 35627.0}, {"date": "2018-04-02", "close": 12.84, "volume": 26663.0}, {"date": "2018-04-03", "close": 12.84, "volume": 35156.0}, {"date": "2018-04-04", "close": 12.8578, "volume": 32162.0}, {"date": "2018-04-05", "close": 12.98, "volume": 89461.0}, {"date": "2018-04-06", "close": 13.11, "volume": 55678.0}, {"date": "2018-04-09", "close": 13.07, "volume": 22637.0}, {"date": "2018-04-10", "close": 13.07, "volume": 18863.0}, {"date": "2018-04-11", "close": 12.99, "volume": 37107.0}, {"date": "2018-04-12", "close": 12.91, "volume": 68323.0}, {"date": "2018-04-13", "close": 12.89, "volume": 37810.0}, {"date": "2018-04-16", "close": 12.77, "volume": 62839.0}, {"date": "2018-04-17", "close": 12.76, "volume": 83530.0}, {"date": "2018-04-18", "close": 12.74, "volume": 50734.0}, {"date": "2018-04-19", "close": 12.68, "volume": 80949.0}, {"date": "2018-04-20", "close": 12.72, "volume": 47990.0}, {"date": "2018-04-23", "close": 12.66, "volume": 61630.0}, {"date": "2018-04-24", "close": 12.7, "volume": 36073.0}, {"date": "2018-04-25", "close": 12.679, "volume": 73546.0}, {"date": "2018-04-26", "close": 12.72, "volume": 22801.0}, {"date": "2018-04-27", "close": 12.8, "volume": 65417.0}, {"date": "2018-04-30", "close": 12.73, "volume": 63243.0}, {"date": "2018-05-01", "close": 12.78, "volume": 75230.0}, {"date": "2018-05-02", "close": 12.75, "volume": 57717.0}, {"date": "2018-05-03", "close": 12.74, "volume": 33286.0}, {"date": "2018-05-04", "close": 12.77, "volume": 61292.0}, {"date": "2018-05-07", "close": 12.77, "volume": 32729.0}, {"date": "2018-05-08", "close": 12.74, "volume": 45659.0}, {"date": "2018-05-09", "close": 12.73, "volume": 46607.0}, {"date": "2018-05-10", "close": 12.75, "volume": 49568.0}, {"date": "2018-05-11", "close": 12.79, "volume": 48225.0}, {"date": "2018-05-14", "close": 12.7, "volume": 68458.0}, {"date": "2018-05-15", "close": 12.68, "volume": 31998.0}, {"date": "2018-05-16", "close": 12.67, "volume": 26718.0}, {"date": "2018-05-17", "close": 12.65, "volume": 34958.0}, {"date": "2018-05-18", "close": 12.67, "volume": 27456.0}, {"date": "2018-05-21", "close": 12.64, "volume": 30831.0}, {"date": "2018-05-22", "close": 12.62, "volume": 34516.0}, {"date": "2018-05-23", "close": 12.69, "volume": 45788.0}, {"date": "2018-05-24", "close": 12.74, "volume": 35422.0}, {"date": "2018-05-25", "close": 12.8, "volume": 13887.0}, {"date": "2018-05-29", "close": 12.92, "volume": 45219.0}, {"date": "2018-05-30", "close": 12.88, "volume": 42080.0}, {"date": "2018-05-31", "close": 12.92, "volume": 53943.0}, {"date": "2018-06-01", "close": 12.97, "volume": 36893.0}, {"date": "2018-06-04", "close": 12.89, "volume": 24540.0}, {"date": "2018-06-05", "close": 12.85, "volume": 34299.0}, {"date": "2018-06-06", "close": 12.8, "volume": 19051.0}, {"date": "2018-06-07", "close": 12.805, "volume": 10233.0}, {"date": "2018-06-08", "close": 12.81, "volume": 18694.0}, {"date": "2018-06-11", "close": 12.75, "volume": 32222.0}, {"date": "2018-06-12", "close": 12.66, "volume": 38103.0}, {"date": "2018-06-13", "close": 12.69, "volume": 29269.0}, {"date": "2018-06-14", "close": 12.69, "volume": 55472.0}, {"date": "2018-06-15", "close": 12.64, "volume": 51548.0}, {"date": "2018-06-18", "close": 12.67, "volume": 41463.0}, {"date": "2018-06-19", "close": 12.75, "volume": 67511.0}, {"date": "2018-06-20", "close": 12.711, "volume": 45675.0}, {"date": "2018-06-21", "close": 12.71, "volume": 116317.0}, {"date": "2018-06-22", "close": 12.73, "volume": 37363.0}, {"date": "2018-06-25", "close": 12.72, "volume": 26125.0}, {"date": "2018-06-26", "close": 12.79, "volume": 68834.0}, {"date": "2018-06-27", "close": 12.82, "volume": 28635.0}, {"date": "2018-06-28", "close": 12.79, "volume": 37056.0}, {"date": "2018-06-29", "close": 12.75, "volume": 23380.0}, {"date": "2018-07-02", "close": 12.81, "volume": 31969.0}, {"date": "2018-07-03", "close": 12.81, "volume": 11629.0}, {"date": "2018-07-05", "close": 12.78, "volume": 45171.0}, {"date": "2018-07-06", "close": 12.75, "volume": 28260.0}, {"date": "2018-07-09", "close": 12.73, "volume": 13708.0}, {"date": "2018-07-10", "close": 12.76, "volume": 23397.0}, {"date": "2018-07-11", "close": 12.7539, "volume": 6656.0}, {"date": "2018-07-12", "close": 12.79, "volume": 15368.0}, {"date": "2018-07-13", "close": 12.81, "volume": 10050.0}, {"date": "2018-07-16", "close": 12.77, "volume": 14971.0}, {"date": "2018-07-17", "close": 12.76, "volume": 24405.0}, {"date": "2018-07-18", "close": 12.76, "volume": 18200.0}, {"date": "2018-07-19", "close": 12.8, "volume": 17583.0}, {"date": "2018-07-20", "close": 12.76, "volume": 43876.0}, {"date": "2018-07-23", "close": 12.75, "volume": 18281.0}, {"date": "2018-07-24", "close": 12.75, "volume": 46792.0}, {"date": "2018-07-25", "close": 12.71, "volume": 29972.0}, {"date": "2018-07-26", "close": 12.7, "volume": 11221.0}, {"date": "2018-07-27", "close": 12.73, "volume": 10419.0}, {"date": "2018-07-30", "close": 12.68, "volume": 17244.0}, {"date": "2018-07-31", "close": 12.67, "volume": 35735.0}, {"date": "2018-08-01", "close": 12.61, "volume": 35986.0}, {"date": "2018-08-02", "close": 12.69, "volume": 28066.0}, {"date": "2018-08-03", "close": 12.64, "volume": 52421.0}, {"date": "2018-08-06", "close": 12.65, "volume": 26227.0}, {"date": "2018-08-07", "close": 12.66, "volume": 11220.0}, {"date": "2018-08-08", "close": 12.68, "volume": 2559.0}, {"date": "2018-08-09", "close": 12.65, "volume": 24152.0}, {"date": "2018-08-10", "close": 12.72, "volume": 23601.0}, {"date": "2018-08-13", "close": 12.62, "volume": 34384.0}, {"date": "2018-08-14", "close": 12.63, "volume": 10319.0}, {"date": "2018-08-15", "close": 12.68, "volume": 41766.0}, {"date": "2018-08-16", "close": 12.65, "volume": 36630.0}, {"date": "2018-08-17", "close": 12.68, "volume": 27078.0}, {"date": "2018-08-20", "close": 12.66, "volume": 93938.0}, {"date": "2018-08-21", "close": 12.68, "volume": 124345.0}, {"date": "2018-08-22", "close": 12.69, "volume": 29620.0}, {"date": "2018-08-23", "close": 12.7, "volume": 40173.0}, {"date": "2018-08-24", "close": 12.681, "volume": 48495.0}, {"date": "2018-08-27", "close": 12.68, "volume": 86498.0}, {"date": "2018-08-28", "close": 12.65, "volume": 54262.0}, {"date": "2018-08-29", "close": 12.67, "volume": 94313.0}, {"date": "2018-08-30", "close": 12.7, "volume": 46414.0}, {"date": "2018-08-31", "close": 12.72, "volume": 23778.0}, {"date": "2018-09-04", "close": 12.69, "volume": 48075.0}, {"date": "2018-09-05", "close": 12.7, "volume": 71172.0}, {"date": "2018-09-06", "close": 12.67, "volume": 46509.0}, {"date": "2018-09-07", "close": 12.66, "volume": 57095.0}, {"date": "2018-09-10", "close": 12.69, "volume": 48793.0}, {"date": "2018-09-11", "close": 12.69, "volume": 23554.0}, {"date": "2018-09-12", "close": 12.75, "volume": 33639.0}, {"date": "2018-09-13", "close": 12.69, "volume": 50416.0}, {"date": "2018-09-14", "close": 12.67, "volume": 21963.0}, {"date": "2018-09-17", "close": 12.63, "volume": 47928.0}, {"date": "2018-09-18", "close": 12.57, "volume": 106078.0}, {"date": "2018-09-19", "close": 12.51, "volume": 46546.0}, {"date": "2018-09-20", "close": 12.5, "volume": 87556.0}, {"date": "2018-09-21", "close": 12.46, "volume": 31918.0}, {"date": "2018-09-24", "close": 12.4, "volume": 62862.0}, {"date": "2018-09-25", "close": 12.25, "volume": 75966.0}, {"date": "2018-09-26", "close": 12.38, "volume": 57387.0}, {"date": "2018-09-27", "close": 12.46, "volume": 66192.0}, {"date": "2018-09-28", "close": 12.47, "volume": 49145.0}, {"date": "2018-10-01", "close": 12.45, "volume": 31046.0}, {"date": "2018-10-02", "close": 12.46, "volume": 21119.0}, {"date": "2018-10-03", "close": 12.37, "volume": 53933.0}, {"date": "2018-10-04", "close": 12.25, "volume": 35764.0}, {"date": "2018-10-05", "close": 12.18, "volume": 59532.0}, {"date": "2018-10-08", "close": 12.11, "volume": 34487.0}, {"date": "2018-10-09", "close": 12.24, "volume": 58918.0}, {"date": "2018-10-10", "close": 12.3, "volume": 55854.0}, {"date": "2018-10-11", "close": 12.32, "volume": 86787.0}, {"date": "2018-10-12", "close": 12.25, "volume": 56101.0}, {"date": "2018-10-15", "close": 12.24, "volume": 50385.0}, {"date": "2018-10-16", "close": 12.27, "volume": 23462.0}, {"date": "2018-10-17", "close": 12.18, "volume": 15942.0}, {"date": "2018-10-18", "close": 12.1, "volume": 47489.0}, {"date": "2018-10-19", "close": 12.18, "volume": 36237.0}, {"date": "2018-10-22", "close": 12.11, "volume": 19175.0}, {"date": "2018-10-23", "close": 12.16, "volume": 47570.0}, {"date": "2018-10-24", "close": 12.17, "volume": 45268.0}, {"date": "2018-10-25", "close": 12.09, "volume": 61851.0}, {"date": "2018-10-26", "close": 12.1, "volume": 58097.0}, {"date": "2018-10-29", "close": 12.08, "volume": 70907.0}, {"date": "2018-10-30", "close": 12.02, "volume": 47444.0}, {"date": "2018-10-31", "close": 12.0, "volume": 87252.0}, {"date": "2018-11-01", "close": 12.03, "volume": 60758.0}, {"date": "2018-11-02", "close": 11.91, "volume": 87928.0}, {"date": "2018-11-05", "close": 11.9, "volume": 75465.0}, {"date": "2018-11-06", "close": 11.83, "volume": 98605.0}, {"date": "2018-11-07", "close": 11.97, "volume": 45043.0}, {"date": "2018-11-08", "close": 12.09, "volume": 90125.0}, {"date": "2018-11-09", "close": 12.03, "volume": 36820.0}, {"date": "2018-11-12", "close": 12.04, "volume": 74037.0}, {"date": "2018-11-13", "close": 12.06, "volume": 76419.0}, {"date": "2018-11-14", "close": 12.04, "volume": 43472.0}, {"date": "2018-11-15", "close": 12.04, "volume": 64534.0}, {"date": "2018-11-16", "close": 12.06, "volume": 65478.0}, {"date": "2018-11-19", "close": 11.99, "volume": 78840.0}, {"date": "2018-11-20", "close": 12.03, "volume": 73905.0}, {"date": "2018-11-21", "close": 12.02, "volume": 67580.0}, {"date": "2018-11-23", "close": 11.98, "volume": 30428.0}, {"date": "2018-11-26", "close": 11.97, "volume": 47889.0}, {"date": "2018-11-27", "close": 11.94, "volume": 45584.0}, {"date": "2018-11-28", "close": 12.0, "volume": 40868.0}, {"date": "2018-11-29", "close": 12.06, "volume": 98673.0}, {"date": "2018-11-30", "close": 12.1171, "volume": 67414.0}, {"date": "2018-12-03", "close": 12.22, "volume": 56932.0}, {"date": "2018-12-04", "close": 12.22, "volume": 73202.0}, {"date": "2018-12-06", "close": 12.22, "volume": 62385.0}, {"date": "2018-12-07", "close": 12.26, "volume": 65613.0}, {"date": "2018-12-10", "close": 12.3, "volume": 49178.0}, {"date": "2018-12-11", "close": 12.26, "volume": 128801.0}, {"date": "2018-12-12", "close": 12.25, "volume": 61702.0}, {"date": "2018-12-13", "close": 12.14, "volume": 63680.0}, {"date": "2018-12-14", "close": 12.0, "volume": 58211.0}, {"date": "2018-12-17", "close": 11.87, "volume": 173779.0}, {"date": "2018-12-18", "close": 11.97, "volume": 84065.0}, {"date": "2018-12-19", "close": 11.97, "volume": 99948.0}, {"date": "2018-12-20", "close": 11.88, "volume": 133128.0}, {"date": "2018-12-21", "close": 11.95, "volume": 49643.0}, {"date": "2018-12-24", "close": 11.85, "volume": 60551.0}, {"date": "2018-12-26", "close": 11.84, "volume": 75655.0}, {"date": "2018-12-27", "close": 11.95, "volume": 100280.0}, {"date": "2018-12-28", "close": 11.9, "volume": 147357.0}, {"date": "2018-12-31", "close": 11.94, "volume": 134611.0}, {"date": "2019-01-02", "close": 12.14, "volume": 74783.0}, {"date": "2019-01-03", "close": 12.37, "volume": 64811.0}, {"date": "2019-01-04", "close": 12.41, "volume": 21880.0}, {"date": "2019-01-07", "close": 12.53, "volume": 50541.0}, {"date": "2019-01-08", "close": 12.45, "volume": 28614.0}, {"date": "2019-01-09", "close": 12.31, "volume": 59532.0}, {"date": "2019-01-10", "close": 12.4, "volume": 7626.0}, {"date": "2019-01-11", "close": 12.48, "volume": 14981.0}, {"date": "2019-01-14", "close": 12.51, "volume": 56508.0}, {"date": "2019-01-15", "close": 12.44, "volume": 41356.0}, {"date": "2019-01-16", "close": 12.46, "volume": 14421.0}, {"date": "2019-01-17", "close": 12.46, "volume": 17529.0}, {"date": "2019-01-18", "close": 12.5, "volume": 46633.0}, {"date": "2019-01-22", "close": 12.49, "volume": 50181.0}, {"date": "2019-01-23", "close": 12.49, "volume": 14372.0}, {"date": "2019-01-24", "close": 12.56, "volume": 30062.0}, {"date": "2019-01-25", "close": 12.6, "volume": 39286.0}, {"date": "2019-01-28", "close": 12.6, "volume": 62254.0}, {"date": "2019-01-29", "close": 12.57, "volume": 21967.0}, {"date": "2019-01-30", "close": 12.64, "volume": 44767.0}, {"date": "2019-01-31", "close": 12.8, "volume": 72051.0}, {"date": "2019-02-01", "close": 12.79, "volume": 53705.0}, {"date": "2019-02-04", "close": 12.75, "volume": 17482.0}, {"date": "2019-02-05", "close": 12.85, "volume": 45887.0}, {"date": "2019-02-06", "close": 12.92, "volume": 24807.0}, {"date": "2019-02-07", "close": 12.98, "volume": 29193.0}, {"date": "2019-02-08", "close": 12.9874, "volume": 7868.0}, {"date": "2019-02-11", "close": 13.09, "volume": 25785.0}, {"date": "2019-02-12", "close": 12.985, "volume": 30894.0}, {"date": "2019-02-13", "close": 12.95, "volume": 50997.0}, {"date": "2019-02-14", "close": 12.971, "volume": 33956.0}, {"date": "2019-02-15", "close": 12.94, "volume": 16977.0}, {"date": "2019-02-19", "close": 12.89, "volume": 76249.0}, {"date": "2019-02-20", "close": 12.8389, "volume": 32051.0}, {"date": "2019-02-21", "close": 12.85, "volume": 55107.0}, {"date": "2019-02-22", "close": 12.85, "volume": 25494.0}, {"date": "2019-02-25", "close": 12.84, "volume": 29615.0}, {"date": "2019-02-26", "close": 12.93, "volume": 29154.0}, {"date": "2019-02-27", "close": 12.95, "volume": 15923.0}, {"date": "2019-02-28", "close": 12.96, "volume": 18875.0}, {"date": "2019-03-01", "close": 13.01, "volume": 15056.0}, {"date": "2019-03-04", "close": 13.1, "volume": 58309.0}, {"date": "2019-03-05", "close": 13.1, "volume": 13248.0}, {"date": "2019-03-06", "close": 13.08, "volume": 11742.0}, {"date": "2019-03-07", "close": 13.12, "volume": 43071.0}, {"date": "2019-03-08", "close": 13.1551, "volume": 19405.0}, {"date": "2019-03-11", "close": 13.28, "volume": 24877.0}, {"date": "2019-03-12", "close": 13.15, "volume": 40468.0}, {"date": "2019-03-13", "close": 13.23, "volume": 33950.0}, {"date": "2019-03-14", "close": 13.27, "volume": 36865.0}, {"date": "2019-03-15", "close": 13.19, "volume": 15807.0}, {"date": "2019-03-18", "close": 13.25, "volume": 29791.0}, {"date": "2019-03-19", "close": 13.17, "volume": 27629.0}, {"date": "2019-03-20", "close": 13.25, "volume": 24088.0}, {"date": "2019-03-21", "close": 13.2, "volume": 14326.0}, {"date": "2019-03-22", "close": 13.1978, "volume": 76765.0}, {"date": "2019-03-25", "close": 13.2, "volume": 45643.0}, {"date": "2019-03-26", "close": 13.16, "volume": 19045.0}, {"date": "2019-03-27", "close": 13.155, "volume": 36780.0}, {"date": "2019-03-28", "close": 13.05, "volume": 99009.0}, {"date": "2019-03-29", "close": 13.03, "volume": 22271.0}, {"date": "2019-04-01", "close": 13.11, "volume": 42747.0}, {"date": "2019-04-02", "close": 13.11, "volume": 21898.0}, {"date": "2019-04-03", "close": 13.12, "volume": 12463.0}, {"date": "2019-04-04", "close": 13.06, "volume": 20166.0}, {"date": "2019-04-05", "close": 13.0673, "volume": 32502.0}, {"date": "2019-04-08", "close": 13.0917, "volume": 10908.0}, {"date": "2019-04-09", "close": 13.13, "volume": 26178.0}, {"date": "2019-04-10", "close": 13.1315, "volume": 18059.0}, {"date": "2019-04-11", "close": 13.0546, "volume": 28722.0}, {"date": "2019-04-12", "close": 13.07, "volume": 19284.0}, {"date": "2019-04-15", "close": 13.02, "volume": 17187.0}, {"date": "2019-04-16", "close": 13.0, "volume": 50931.0}, {"date": "2019-04-17", "close": 12.93, "volume": 20695.0}, {"date": "2019-04-18", "close": 12.92, "volume": 27165.0}, {"date": "2019-04-22", "close": 12.85, "volume": 29789.0}, {"date": "2019-04-23", "close": 12.84, "volume": 52479.0}, {"date": "2019-04-24", "close": 12.87, "volume": 20151.0}, {"date": "2019-04-25", "close": 12.85, "volume": 23923.0}, {"date": "2019-04-26", "close": 12.93, "volume": 29021.0}, {"date": "2019-04-29", "close": 12.93, "volume": 51539.0}, {"date": "2019-04-30", "close": 12.98, "volume": 54840.0}, {"date": "2019-05-01", "close": 13.0, "volume": 23442.0}, {"date": "2019-05-02", "close": 12.92, "volume": 37143.0}, {"date": "2019-05-03", "close": 13.02, "volume": 48299.0}, {"date": "2019-05-06", "close": 13.06, "volume": 24071.0}, {"date": "2019-05-07", "close": 13.08, "volume": 36302.0}, {"date": "2019-05-08", "close": 13.14, "volume": 35381.0}, {"date": "2019-05-09", "close": 13.16, "volume": 28797.0}, {"date": "2019-05-10", "close": 13.17, "volume": 15087.0}, {"date": "2019-05-13", "close": 13.2, "volume": 41176.0}, {"date": "2019-05-14", "close": 13.07, "volume": 47676.0}, {"date": "2019-05-15", "close": 13.09, "volume": 12812.0}, {"date": "2019-05-16", "close": 13.07, "volume": 15529.0}, {"date": "2019-05-17", "close": 13.05, "volume": 9869.0}, {"date": "2019-05-20", "close": 13.0, "volume": 45150.0}, {"date": "2019-05-21", "close": 12.98, "volume": 29818.0}, {"date": "2019-05-22", "close": 13.05, "volume": 20380.0}, {"date": "2019-05-23", "close": 13.11, "volume": 38119.0}, {"date": "2019-05-24", "close": 12.99, "volume": 28691.0}, {"date": "2019-05-28", "close": 12.97, "volume": 42391.0}, {"date": "2019-05-29", "close": 13.08, "volume": 87329.0}, {"date": "2019-05-30", "close": 13.17, "volume": 42717.0}, {"date": "2019-05-31", "close": 13.2, "volume": 54014.0}, {"date": "2019-06-03", "close": 13.32, "volume": 30143.0}, {"date": "2019-06-04", "close": 13.23, "volume": 13781.0}, {"date": "2019-06-05", "close": 13.25, "volume": 17017.0}, {"date": "2019-06-06", "close": 13.23, "volume": 32505.0}, {"date": "2019-06-07", "close": 13.32, "volume": 27964.0}, {"date": "2019-06-10", "close": 13.2839, "volume": 14331.0}, {"date": "2019-06-11", "close": 13.27, "volume": 9241.0}, {"date": "2019-06-12", "close": 13.27, "volume": 12691.0}, {"date": "2019-06-13", "close": 13.18, "volume": 28551.0}, {"date": "2019-06-14", "close": 13.25, "volume": 15523.0}, {"date": "2019-06-17", "close": 13.35, "volume": 24610.0}, {"date": "2019-06-18", "close": 13.29, "volume": 43359.0}, {"date": "2019-06-19", "close": 13.36, "volume": 31248.0}, {"date": "2019-06-20", "close": 13.42, "volume": 28131.0}, {"date": "2019-06-21", "close": 13.5, "volume": 34852.0}, {"date": "2019-06-24", "close": 13.64, "volume": 55059.0}, {"date": "2019-06-25", "close": 13.63, "volume": 28456.0}, {"date": "2019-06-26", "close": 13.68, "volume": 39330.0}, {"date": "2019-06-27", "close": 13.73, "volume": 9156.0}, {"date": "2019-06-28", "close": 13.66, "volume": 45191.0}, {"date": "2019-07-01", "close": 13.57, "volume": 51138.0}, {"date": "2019-07-02", "close": 13.58, "volume": 18066.0}, {"date": "2019-07-03", "close": 13.62, "volume": 13423.0}, {"date": "2019-07-05", "close": 13.59, "volume": 10304.0}, {"date": "2019-07-08", "close": 13.51, "volume": 19670.0}, {"date": "2019-07-09", "close": 13.51, "volume": 48794.0}, {"date": "2019-07-10", "close": 13.6, "volume": 25226.0}, {"date": "2019-07-11", "close": 13.7, "volume": 45378.0}, {"date": "2019-07-12", "close": 13.71, "volume": 17964.0}, {"date": "2019-07-15", "close": 13.75, "volume": 21991.0}, {"date": "2019-07-16", "close": 13.6, "volume": 38752.0}, {"date": "2019-07-17", "close": 13.62, "volume": 16717.0}, {"date": "2019-07-18", "close": 13.63, "volume": 28068.0}, {"date": "2019-07-19", "close": 13.7, "volume": 16948.0}, {"date": "2019-07-22", "close": 13.72, "volume": 16450.0}, {"date": "2019-07-23", "close": 13.72, "volume": 31761.0}, {"date": "2019-07-24", "close": 13.84, "volume": 18294.0}, {"date": "2019-07-25", "close": 13.79, "volume": 9237.0}, {"date": "2019-07-26", "close": 13.78, "volume": 11931.0}, {"date": "2019-07-29", "close": 13.73, "volume": 54176.0}, {"date": "2019-07-30", "close": 13.64, "volume": 30270.0}, {"date": "2019-07-31", "close": 13.65, "volume": 40188.0}, {"date": "2019-08-01", "close": 13.78, "volume": 28835.0}, {"date": "2019-08-02", "close": 13.78, "volume": 31278.0}, {"date": "2019-08-05", "close": 13.76, "volume": 30317.0}, {"date": "2019-08-06", "close": 13.73, "volume": 21767.0}, {"date": "2019-08-07", "close": 13.71, "volume": 38821.0}, {"date": "2019-08-08", "close": 13.68, "volume": 17347.0}, {"date": "2019-08-09", "close": 13.71, "volume": 22998.0}, {"date": "2019-08-12", "close": 13.79, "volume": 45810.0}, {"date": "2019-08-13", "close": 13.76, "volume": 39995.0}, {"date": "2019-08-14", "close": 13.78, "volume": 21645.0}, {"date": "2019-08-15", "close": 13.78, "volume": 20702.0}, {"date": "2019-08-16", "close": 13.77, "volume": 51257.0}, {"date": "2019-08-19", "close": 13.71, "volume": 25336.0}, {"date": "2019-08-20", "close": 13.68, "volume": 18622.0}, {"date": "2019-08-21", "close": 13.68, "volume": 11193.0}, {"date": "2019-08-22", "close": 13.7127, "volume": 31546.0}, {"date": "2019-08-23", "close": 13.72, "volume": 10430.0}, {"date": "2019-08-26", "close": 13.74, "volume": 24831.0}, {"date": "2019-08-27", "close": 13.77, "volume": 5755.0}, {"date": "2019-08-28", "close": 13.76, "volume": 29216.0}, {"date": "2019-08-29", "close": 13.73, "volume": 29502.0}, {"date": "2019-08-30", "close": 13.7, "volume": 31145.0}, {"date": "2019-09-03", "close": 13.74, "volume": 19948.0}, {"date": "2019-09-04", "close": 13.72, "volume": 21239.0}, {"date": "2019-09-05", "close": 13.6, "volume": 29941.0}, {"date": "2019-09-06", "close": 13.6, "volume": 36354.0}, {"date": "2019-09-09", "close": 13.51, "volume": 49756.0}, {"date": "2019-09-10", "close": 13.42, "volume": 19113.0}, {"date": "2019-09-11", "close": 13.41, "volume": 37826.0}, {"date": "2019-09-12", "close": 13.2, "volume": 45502.0}, {"date": "2019-09-13", "close": 13.08, "volume": 91274.0}, {"date": "2019-09-16", "close": 13.0, "volume": 120901.0}, {"date": "2019-09-17", "close": 13.02, "volume": 25248.0}, {"date": "2019-09-18", "close": 13.15, "volume": 23514.0}, {"date": "2019-09-19", "close": 13.22, "volume": 16786.0}, {"date": "2019-09-20", "close": 13.27, "volume": 25164.0}, {"date": "2019-09-23", "close": 13.36, "volume": 36355.0}, {"date": "2019-09-24", "close": 13.48, "volume": 37010.0}, {"date": "2019-09-25", "close": 13.41, "volume": 9642.0}, {"date": "2019-09-26", "close": 13.57, "volume": 10156.0}, {"date": "2019-09-27", "close": 13.55, "volume": 14293.0}, {"date": "2019-09-30", "close": 13.59, "volume": 21744.0}, {"date": "2019-10-01", "close": 13.61, "volume": 26374.0}, {"date": "2019-10-02", "close": 13.63, "volume": 19821.0}, {"date": "2019-10-03", "close": 13.65, "volume": 14276.0}, {"date": "2019-10-04", "close": 13.65, "volume": 24408.0}, {"date": "2019-10-07", "close": 13.64, "volume": 35147.0}, {"date": "2019-10-08", "close": 13.66, "volume": 22306.0}, {"date": "2019-10-09", "close": 13.66, "volume": 10618.0}, {"date": "2019-10-10", "close": 13.67, "volume": 40517.0}, {"date": "2019-10-11", "close": 13.68, "volume": 70601.0}, {"date": "2019-10-14", "close": 13.66, "volume": 14377.0}, {"date": "2019-10-15", "close": 13.58, "volume": 17713.0}, {"date": "2019-10-16", "close": 13.65, "volume": 32030.0}, {"date": "2019-10-17", "close": 13.53, "volume": 27397.0}, {"date": "2019-10-18", "close": 13.55, "volume": 21735.0}, {"date": "2019-10-21", "close": 13.54, "volume": 34596.0}, {"date": "2019-10-22", "close": 13.55, "volume": 37693.0}, {"date": "2019-10-23", "close": 13.45, "volume": 20945.0}, {"date": "2019-10-24", "close": 13.51, "volume": 25572.0}, {"date": "2019-10-25", "close": 13.4, "volume": 26613.0}, {"date": "2019-10-28", "close": 13.33, "volume": 30310.0}, {"date": "2019-10-29", "close": 13.34, "volume": 29563.0}, {"date": "2019-10-30", "close": 13.43, "volume": 42357.0}, {"date": "2019-10-31", "close": 13.49, "volume": 40376.0}, {"date": "2019-11-01", "close": 13.48, "volume": 31229.0}, {"date": "2019-11-04", "close": 13.41, "volume": 38689.0}, {"date": "2019-11-05", "close": 13.49, "volume": 51154.0}, {"date": "2019-11-06", "close": 13.49, "volume": 100765.0}, {"date": "2019-11-07", "close": 13.48, "volume": 28862.0}, {"date": "2019-11-08", "close": 13.57, "volume": 52289.0}, {"date": "2019-11-11", "close": 13.61, "volume": 14622.0}, {"date": "2019-11-12", "close": 13.57, "volume": 34391.0}, {"date": "2019-11-13", "close": 13.61, "volume": 14926.0}, {"date": "2019-11-14", "close": 13.66, "volume": 20114.0}, {"date": "2019-11-15", "close": 13.6, "volume": 16023.0}, {"date": "2019-11-18", "close": 13.58, "volume": 8237.0}, {"date": "2019-11-19", "close": 13.55, "volume": 22432.0}, {"date": "2019-11-20", "close": 13.7, "volume": 14918.0}, {"date": "2019-11-21", "close": 13.74, "volume": 23633.0}, {"date": "2019-11-22", "close": 13.85, "volume": 53493.0}, {"date": "2019-11-25", "close": 13.78, "volume": 55089.0}, {"date": "2019-11-26", "close": 13.88, "volume": 15806.0}, {"date": "2019-11-27", "close": 13.86, "volume": 17839.0}, {"date": "2019-11-29", "close": 13.88, "volume": 18570.0}, {"date": "2019-12-02", "close": 13.88, "volume": 23789.0}, {"date": "2019-12-03", "close": 13.88, "volume": 36149.0}, {"date": "2019-12-04", "close": 13.78, "volume": 17024.0}, {"date": "2019-12-05", "close": 13.83, "volume": 22366.0}, {"date": "2019-12-06", "close": 13.84, "volume": 37357.0}, {"date": "2019-12-09", "close": 13.7, "volume": 30228.0}, {"date": "2019-12-10", "close": 13.67, "volume": 26784.0}, {"date": "2019-12-11", "close": 13.6, "volume": 57055.0}, {"date": "2019-12-12", "close": 13.52, "volume": 23680.0}, {"date": "2019-12-13", "close": 13.46, "volume": 38700.0}, {"date": "2019-12-16", "close": 13.55, "volume": 44023.0}, {"date": "2019-12-17", "close": 13.59, "volume": 31809.0}, {"date": "2019-12-18", "close": 13.56, "volume": 28361.0}, {"date": "2019-12-19", "close": 13.61, "volume": 27793.0}, {"date": "2019-12-20", "close": 13.56, "volume": 42367.0}, {"date": "2019-12-23", "close": 13.6, "volume": 30747.0}, {"date": "2019-12-24", "close": 13.61, "volume": 18284.0}, {"date": "2019-12-26", "close": 13.57, "volume": 15949.0}, {"date": "2019-12-27", "close": 13.54, "volume": 30847.0}, {"date": "2019-12-30", "close": 13.58, "volume": 48922.0}, {"date": "2019-12-31", "close": 13.6, "volume": 20185.0}, {"date": "2020-01-02", "close": 13.55, "volume": 28728.0}, {"date": "2020-01-03", "close": 13.5918, "volume": 29708.0}, {"date": "2020-01-06", "close": 13.59, "volume": 15388.0}, {"date": "2020-01-07", "close": 13.65, "volume": 21000.0}, {"date": "2020-01-08", "close": 13.68, "volume": 13609.0}, {"date": "2020-01-09", "close": 13.85, "volume": 28311.0}, {"date": "2020-01-10", "close": 13.76, "volume": 14929.0}, {"date": "2020-01-13", "close": 13.79, "volume": 21370.0}, {"date": "2020-01-14", "close": 13.81, "volume": 24091.0}, {"date": "2020-01-15", "close": 13.83, "volume": 14170.0}, {"date": "2020-01-16", "close": 13.85, "volume": 26086.0}, {"date": "2020-01-17", "close": 13.79, "volume": 8570.0}, {"date": "2020-01-21", "close": 13.83, "volume": 14144.0}, {"date": "2020-01-22", "close": 13.83, "volume": 32759.0}, {"date": "2020-01-23", "close": 13.85, "volume": 21975.0}, {"date": "2020-01-24", "close": 13.88, "volume": 13488.0}, {"date": "2020-01-27", "close": 13.76, "volume": 32013.0}, {"date": "2020-01-28", "close": 13.9, "volume": 16730.0}, {"date": "2020-01-29", "close": 13.88, "volume": 34066.0}, {"date": "2020-01-30", "close": 14.0, "volume": 26289.0}, {"date": "2020-01-31", "close": 13.9, "volume": 45883.0}, {"date": "2020-02-03", "close": 13.91, "volume": 30771.0}, {"date": "2020-02-04", "close": 13.91, "volume": 30149.0}, {"date": "2020-02-05", "close": 13.93, "volume": 16515.0}, {"date": "2020-02-06", "close": 13.88, "volume": 19352.0}, {"date": "2020-02-07", "close": 13.9, "volume": 8510.0}, {"date": "2020-02-10", "close": 13.96, "volume": 22108.0}, {"date": "2020-02-11", "close": 13.9, "volume": 16140.0}, {"date": "2020-02-12", "close": 13.98, "volume": 18525.0}, {"date": "2020-02-13", "close": 13.92, "volume": 23682.0}, {"date": "2020-02-14", "close": 13.93, "volume": 18198.0}, {"date": "2020-02-18", "close": 13.9, "volume": 19972.0}, {"date": "2020-02-19", "close": 13.96, "volume": 13637.0}, {"date": "2020-02-20", "close": 13.92, "volume": 19610.0}, {"date": "2020-02-21", "close": 13.92, "volume": 22508.0}, {"date": "2020-02-24", "close": 13.91, "volume": 29959.0}, {"date": "2020-02-25", "close": 13.94, "volume": 23205.0}, {"date": "2020-02-26", "close": 13.88, "volume": 43887.0}, {"date": "2020-02-27", "close": 13.7, "volume": 80509.0}, {"date": "2020-02-28", "close": 13.58, "volume": 38941.0}, {"date": "2020-03-02", "close": 13.77, "volume": 64661.0}, {"date": "2020-03-03", "close": 13.83, "volume": 52899.0}, {"date": "2020-03-04", "close": 13.94, "volume": 63460.0}, {"date": "2020-03-05", "close": 13.92, "volume": 33260.0}, {"date": "2020-03-06", "close": 13.83, "volume": 123109.0}, {"date": "2020-03-09", "close": 13.75, "volume": 84513.0}, {"date": "2020-03-10", "close": 13.66, "volume": 112476.0}, {"date": "2020-03-11", "close": 13.295, "volume": 112619.0}, {"date": "2020-03-12", "close": 12.38, "volume": 112860.0}, {"date": "2020-03-13", "close": 12.44, "volume": 100553.0}, {"date": "2020-03-16", "close": 11.96, "volume": 84630.0}, {"date": "2020-03-17", "close": 11.72, "volume": 137858.0}, {"date": "2020-03-18", "close": 9.85, "volume": 264487.0}, {"date": "2020-03-19", "close": 10.06, "volume": 153576.0}, {"date": "2020-03-20", "close": 10.62, "volume": 154861.0}, {"date": "2020-03-23", "close": 10.3, "volume": 163831.0}, {"date": "2020-03-24", "close": 10.81, "volume": 111823.0}, {"date": "2020-03-25", "close": 11.79, "volume": 52079.0}, {"date": "2020-03-26", "close": 12.2, "volume": 76644.0}, {"date": "2020-03-27", "close": 12.0, "volume": 94579.0}, {"date": "2020-03-30", "close": 12.09, "volume": 43044.0}, {"date": "2020-03-31", "close": 12.1, "volume": 103352.0}, {"date": "2020-04-01", "close": 11.6, "volume": 72793.0}, {"date": "2020-04-02", "close": 11.39, "volume": 73622.0}, {"date": "2020-04-03", "close": 11.26, "volume": 63294.0}, {"date": "2020-04-06", "close": 11.43, "volume": 63086.0}, {"date": "2020-04-07", "close": 11.63, "volume": 73397.0}, {"date": "2020-04-08", "close": 11.75, "volume": 57272.0}, {"date": "2020-04-09", "close": 11.9, "volume": 90158.0}, {"date": "2020-04-13", "close": 11.81, "volume": 109207.0}, {"date": "2020-04-14", "close": 11.97, "volume": 48317.0}, {"date": "2020-04-15", "close": 11.98, "volume": 30864.0}, {"date": "2020-04-16", "close": 11.97, "volume": 27062.0}, {"date": "2020-04-17", "close": 11.98, "volume": 18288.0}, {"date": "2020-04-20", "close": 11.92, "volume": 31331.0}, {"date": "2020-04-21", "close": 11.83, "volume": 37392.0}, {"date": "2020-04-22", "close": 11.83, "volume": 33215.0}, {"date": "2020-04-23", "close": 11.7328, "volume": 89126.0}, {"date": "2020-04-24", "close": 11.64, "volume": 72033.0}, {"date": "2020-04-27", "close": 11.45, "volume": 57517.0}, {"date": "2020-04-28", "close": 11.38, "volume": 64249.0}, {"date": "2020-04-29", "close": 11.52, "volume": 49479.0}, {"date": "2020-04-30", "close": 11.51, "volume": 59947.0}, {"date": "2020-05-01", "close": 11.58, "volume": 48939.0}, {"date": "2020-05-04", "close": 11.6, "volume": 34840.0}, {"date": "2020-05-05", "close": 11.7, "volume": 70693.0}, {"date": "2020-05-06", "close": 11.73, "volume": 63423.0}, {"date": "2020-05-07", "close": 11.86, "volume": 38478.0}, {"date": "2020-05-08", "close": 11.89, "volume": 52217.0}, {"date": "2020-05-11", "close": 11.91, "volume": 24437.0}, {"date": "2020-05-12", "close": 11.9, "volume": 16692.0}, {"date": "2020-05-13", "close": 11.74, "volume": 68083.0}, {"date": "2020-05-14", "close": 11.55, "volume": 76736.0}, {"date": "2020-05-15", "close": 11.54, "volume": 25727.0}, {"date": "2020-05-18", "close": 11.58, "volume": 15285.0}, {"date": "2020-05-19", "close": 11.61, "volume": 33430.0}, {"date": "2020-05-20", "close": 11.73, "volume": 35219.0}, {"date": "2020-05-21", "close": 11.72, "volume": 95145.0}, {"date": "2020-05-22", "close": 11.89, "volume": 47164.0}, {"date": "2020-05-26", "close": 11.94, "volume": 54240.0}, {"date": "2020-05-27", "close": 12.03, "volume": 37195.0}, {"date": "2020-05-28", "close": 12.15, "volume": 50631.0}, {"date": "2020-05-29", "close": 12.33, "volume": 45530.0}, {"date": "2020-06-01", "close": 12.31, "volume": 44143.0}, {"date": "2020-06-02", "close": 12.25, "volume": 54839.0}, {"date": "2020-06-03", "close": 12.25, "volume": 64072.0}, {"date": "2020-06-04", "close": 12.13, "volume": 43420.0}, {"date": "2020-06-05", "close": 12.15, "volume": 20765.0}, {"date": "2020-06-08", "close": 12.17, "volume": 22300.0}, {"date": "2020-06-09", "close": 12.25, "volume": 20672.0}, {"date": "2020-06-10", "close": 12.25, "volume": 27722.0}, {"date": "2020-06-11", "close": 12.11, "volume": 40537.0}, {"date": "2020-06-12", "close": 12.17, "volume": 20552.0}, {"date": "2020-06-15", "close": 12.1, "volume": 26987.0}, {"date": "2020-06-16", "close": 12.14, "volume": 54167.0}, {"date": "2020-06-17", "close": 12.12, "volume": 23502.0}, {"date": "2020-06-18", "close": 12.16, "volume": 16579.0}, {"date": "2020-06-19", "close": 12.13, "volume": 8150.0}, {"date": "2020-06-22", "close": 12.14, "volume": 19002.0}, {"date": "2020-06-23", "close": 12.2, "volume": 19882.0}, {"date": "2020-06-24", "close": 12.14, "volume": 22181.0}, {"date": "2020-06-25", "close": 12.15, "volume": 5195.0}, {"date": "2020-06-26", "close": 12.14, "volume": 4688.0}, {"date": "2020-06-29", "close": 12.11, "volume": 18659.0}, {"date": "2020-06-30", "close": 12.18, "volume": 21098.0}, {"date": "2020-07-01", "close": 12.18, "volume": 36314.0}, {"date": "2020-07-02", "close": 12.25, "volume": 18498.0}, {"date": "2020-07-06", "close": 12.26, "volume": 25081.0}, {"date": "2020-07-07", "close": 12.42, "volume": 44017.0}, {"date": "2020-07-08", "close": 12.39, "volume": 16292.0}, {"date": "2020-07-09", "close": 12.4, "volume": 33522.0}, {"date": "2020-07-10", "close": 12.45, "volume": 14244.0}, {"date": "2020-07-13", "close": 12.43, "volume": 21939.0}, {"date": "2020-07-14", "close": 12.41, "volume": 15245.0}, {"date": "2020-07-15", "close": 12.41, "volume": 10798.0}, {"date": "2020-07-16", "close": 12.38, "volume": 16097.0}, {"date": "2020-07-17", "close": 12.4, "volume": 15584.0}, {"date": "2020-07-20", "close": 12.51, "volume": 26318.0}, {"date": "2020-07-21", "close": 12.41, "volume": 100933.0}, {"date": "2020-07-22", "close": 12.47, "volume": 30637.0}, {"date": "2020-07-23", "close": 12.44, "volume": 32846.0}, {"date": "2020-07-24", "close": 12.48, "volume": 15271.0}, {"date": "2020-07-27", "close": 12.46, "volume": 38494.0}, {"date": "2020-07-28", "close": 12.52, "volume": 18061.0}, {"date": "2020-07-29", "close": 12.57, "volume": 28828.0}, {"date": "2020-07-30", "close": 12.6, "volume": 17446.0}, {"date": "2020-07-31", "close": 12.6, "volume": 43820.0}, {"date": "2020-08-03", "close": 12.7, "volume": 57859.0}, {"date": "2020-08-04", "close": 12.7, "volume": 18321.0}, {"date": "2020-08-05", "close": 12.76, "volume": 14311.0}, {"date": "2020-08-06", "close": 12.82, "volume": 8061.0}, {"date": "2020-08-07", "close": 12.79, "volume": 32682.0}, {"date": "2020-08-10", "close": 12.82, "volume": 5131.0}, {"date": "2020-08-11", "close": 12.75, "volume": 28169.0}, {"date": "2020-08-12", "close": 12.72, "volume": 24177.0}, {"date": "2020-08-13", "close": 12.8, "volume": 54005.0}, {"date": "2020-08-14", "close": 12.74, "volume": 16359.0}, {"date": "2020-08-17", "close": 12.63, "volume": 44803.0}, {"date": "2020-08-18", "close": 12.63, "volume": 49842.0}, {"date": "2020-08-19", "close": 12.6, "volume": 52117.0}, {"date": "2020-08-20", "close": 12.54, "volume": 39120.0}, {"date": "2020-08-21", "close": 12.57, "volume": 58194.0}, {"date": "2020-08-24", "close": 12.61, "volume": 52371.0}, {"date": "2020-08-25", "close": 12.55, "volume": 67774.0}, {"date": "2020-08-26", "close": 12.54, "volume": 52962.0}, {"date": "2020-08-27", "close": 12.5, "volume": 78636.0}, {"date": "2020-08-28", "close": 12.6, "volume": 32738.0}, {"date": "2020-08-31", "close": 12.57, "volume": 36266.0}, {"date": "2020-09-01", "close": 12.59, "volume": 37954.0}, {"date": "2020-09-02", "close": 12.53, "volume": 34081.0}, {"date": "2020-09-03", "close": 12.49, "volume": 25115.0}, {"date": "2020-09-04", "close": 12.42, "volume": 33536.0}, {"date": "2020-09-08", "close": 12.35, "volume": 35576.0}, {"date": "2020-09-09", "close": 12.46, "volume": 28819.0}, {"date": "2020-09-10", "close": 12.5, "volume": 29834.0}, {"date": "2020-09-11", "close": 12.59, "volume": 32736.0}, {"date": "2020-09-14", "close": 12.54, "volume": 19610.0}, {"date": "2020-09-15", "close": 12.59, "volume": 19355.0}, {"date": "2020-09-16", "close": 12.41, "volume": 50374.0}, {"date": "2020-09-17", "close": 12.47, "volume": 26912.0}, {"date": "2020-09-18", "close": 12.4, "volume": 10443.0}, {"date": "2020-09-21", "close": 12.31, "volume": 29670.0}, {"date": "2020-09-22", "close": 12.34, "volume": 33062.0}, {"date": "2020-09-23", "close": 12.33, "volume": 27392.0}, {"date": "2020-09-24", "close": 12.35, "volume": 22044.0}, {"date": "2020-09-25", "close": 12.35, "volume": 11335.0}, {"date": "2020-09-28", "close": 12.36, "volume": 42905.0}, {"date": "2020-09-29", "close": 12.31, "volume": 14474.0}, {"date": "2020-09-30", "close": 12.38, "volume": 15005.0}, {"date": "2020-10-01", "close": 12.43, "volume": 30434.0}, {"date": "2020-10-02", "close": 12.4167, "volume": 9105.0}, {"date": "2020-10-05", "close": 12.36, "volume": 6071.0}, {"date": "2020-10-06", "close": 12.32, "volume": 12079.0}, {"date": "2020-10-07", "close": 12.25, "volume": 61226.0}, {"date": "2020-10-08", "close": 12.27, "volume": 40475.0}, {"date": "2020-10-09", "close": 12.28, "volume": 12961.0}, {"date": "2020-10-12", "close": 12.27, "volume": 10741.0}, {"date": "2020-10-13", "close": 12.285, "volume": 23216.0}, {"date": "2020-10-14", "close": 12.26, "volume": 13127.0}, {"date": "2020-10-15", "close": 12.23, "volume": 16016.0}, {"date": "2020-10-16", "close": 12.2, "volume": 22067.0}, {"date": "2020-10-19", "close": 12.19, "volume": 19763.0}, {"date": "2020-10-20", "close": 12.24, "volume": 27577.0}, {"date": "2020-10-21", "close": 12.165, "volume": 23628.0}, {"date": "2020-10-22", "close": 12.15, "volume": 20448.0}, {"date": "2020-10-23", "close": 12.09, "volume": 34230.0}, {"date": "2020-10-26", "close": 12.07, "volume": 37916.0}, {"date": "2020-10-27", "close": 12.05, "volume": 59685.0}, {"date": "2020-10-28", "close": 12.0, "volume": 60095.0}, {"date": "2020-10-29", "close": 11.9894, "volume": 32091.0}, {"date": "2020-10-30", "close": 12.01, "volume": 65741.0}, {"date": "2020-11-02", "close": 12.0, "volume": 41532.0}, {"date": "2020-11-03", "close": 12.04, "volume": 69637.0}, {"date": "2020-11-04", "close": 12.18, "volume": 33239.0}, {"date": "2020-11-05", "close": 12.14, "volume": 38136.0}, {"date": "2020-11-06", "close": 12.34, "volume": 38897.0}, {"date": "2020-11-09", "close": 12.37, "volume": 44548.0}, {"date": "2020-11-10", "close": 12.37, "volume": 16117.0}, {"date": "2020-11-11", "close": 12.35, "volume": 17720.0}, {"date": "2020-11-12", "close": 12.28, "volume": 44328.0}, {"date": "2020-11-13", "close": 12.39, "volume": 121971.0}, {"date": "2020-11-16", "close": 12.37, "volume": 45013.0}, {"date": "2020-11-17", "close": 12.35, "volume": 8995.0}, {"date": "2020-11-18", "close": 12.41, "volume": 39897.0}, {"date": "2020-11-19", "close": 12.42, "volume": 37491.0}, {"date": "2020-11-20", "close": 12.46, "volume": 21087.0}, {"date": "2020-11-23", "close": 12.49, "volume": 31660.0}, {"date": "2020-11-24", "close": 12.55, "volume": 54821.0}, {"date": "2020-11-25", "close": 12.62, "volume": 41151.0}, {"date": "2020-11-27", "close": 12.71, "volume": 13960.0}, {"date": "2020-11-30", "close": 12.64, "volume": 55604.0}, {"date": "2020-12-01", "close": 12.59, "volume": 67227.0}, {"date": "2020-12-02", "close": 12.61, "volume": 16775.0}, {"date": "2020-12-03", "close": 12.62, "volume": 50257.0}, {"date": "2020-12-04", "close": 12.63, "volume": 32834.0}, {"date": "2020-12-07", "close": 12.61, "volume": 60796.0}, {"date": "2020-12-08", "close": 12.68, "volume": 15688.0}, {"date": "2020-12-09", "close": 12.66, "volume": 71052.0}, {"date": "2020-12-10", "close": 12.65, "volume": 71185.0}, {"date": "2020-12-11", "close": 12.67, "volume": 24446.0}, {"date": "2020-12-14", "close": 12.57, "volume": 76753.0}, {"date": "2020-12-15", "close": 12.56, "volume": 59449.0}, {"date": "2020-12-16", "close": 12.55, "volume": 37341.0}, {"date": "2020-12-17", "close": 12.61, "volume": 73334.0}, {"date": "2020-12-18", "close": 12.69, "volume": 48812.0}, {"date": "2020-12-21", "close": 12.74, "volume": 60347.0}, {"date": "2020-12-22", "close": 12.79, "volume": 80624.0}, {"date": "2020-12-23", "close": 12.79, "volume": 48622.0}, {"date": "2020-12-24", "close": 12.87, "volume": 32781.0}, {"date": "2020-12-28", "close": 12.81, "volume": 100216.0}, {"date": "2020-12-29", "close": 12.86, "volume": 67161.0}, {"date": "2020-12-30", "close": 12.88, "volume": 62574.0}, {"date": "2020-12-31", "close": 13.05, "volume": 68769.0}, {"date": "2021-01-04", "close": 13.09, "volume": 80689.0}, {"date": "2021-01-05", "close": 13.1, "volume": 31913.0}, {"date": "2021-01-06", "close": 12.96, "volume": 30307.0}, {"date": "2021-01-07", "close": 12.95, "volume": 31833.0}, {"date": "2021-01-08", "close": 12.91, "volume": 41942.0}, {"date": "2021-01-11", "close": 12.99, "volume": 27631.0}, {"date": "2021-01-12", "close": 12.94, "volume": 21853.0}, {"date": "2021-01-13", "close": 12.94, "volume": 24051.0}, {"date": "2021-01-14", "close": 12.95, "volume": 38583.0}, {"date": "2021-01-15", "close": 12.97, "volume": 9254.0}, {"date": "2021-01-19", "close": 12.99, "volume": 36100.0}, {"date": "2021-01-20", "close": 13.03, "volume": 29189.0}, {"date": "2021-01-21", "close": 13.01, "volume": 16321.0}, {"date": "2021-01-22", "close": 13.3, "volume": 121398.0}, {"date": "2021-01-25", "close": 13.16, "volume": 25578.0}, {"date": "2021-01-26", "close": 13.2, "volume": 18763.0}, {"date": "2021-01-27", "close": 13.07, "volume": 71144.0}, {"date": "2021-01-28", "close": 13.19, "volume": 41297.0}, {"date": "2021-01-29", "close": 13.23, "volume": 15485.0}, {"date": "2021-02-01", "close": 13.19, "volume": 8774.0}, {"date": "2021-02-02", "close": 13.25, "volume": 19189.0}, {"date": "2021-02-03", "close": 13.25, "volume": 10687.0}, {"date": "2021-02-04", "close": 13.23, "volume": 10004.0}, {"date": "2021-02-05", "close": 13.3, "volume": 42493.0}, {"date": "2021-02-08", "close": 13.32, "volume": 24777.0}, {"date": "2021-02-09", "close": 13.31, "volume": 41318.0}, {"date": "2021-02-10", "close": 13.31, "volume": 12174.0}, {"date": "2021-02-11", "close": 13.28, "volume": 25044.0}, {"date": "2021-02-12", "close": 13.25, "volume": 19889.0}, {"date": "2021-02-16", "close": 13.11, "volume": 26100.0}, {"date": "2021-02-17", "close": 13.11, "volume": 24279.0}, {"date": "2021-02-18", "close": 13.1, "volume": 25283.0}, {"date": "2021-02-19", "close": 13.05, "volume": 49525.0}, {"date": "2021-02-22", "close": 12.98, "volume": 38555.0}, {"date": "2021-02-23", "close": 12.93, "volume": 31318.0}, {"date": "2021-02-24", "close": 13.01, "volume": 38657.0}, {"date": "2021-02-25", "close": 12.73, "volume": 68430.0}, {"date": "2021-02-26", "close": 13.0, "volume": 33677.0}, {"date": "2021-03-01", "close": 13.11, "volume": 40916.0}, {"date": "2021-03-02", "close": 13.06, "volume": 34669.0}, {"date": "2021-03-03", "close": 12.96, "volume": 24160.0}, {"date": "2021-03-04", "close": 12.89, "volume": 24066.0}, {"date": "2021-03-05", "close": 12.86, "volume": 8813.0}, {"date": "2021-03-08", "close": 12.97, "volume": 18782.0}, {"date": "2021-03-09", "close": 12.97, "volume": 8995.0}, {"date": "2021-03-10", "close": 13.1, "volume": 25933.0}, {"date": "2021-03-11", "close": 13.21, "volume": 16513.0}, {"date": "2021-03-12", "close": 13.09, "volume": 4889.0}, {"date": "2021-03-15", "close": 13.01, "volume": 16885.0}, {"date": "2021-03-16", "close": 13.08, "volume": 17747.0}, {"date": "2021-03-17", "close": 12.94, "volume": 23611.0}, {"date": "2021-03-18", "close": 12.87, "volume": 12942.0}, {"date": "2021-03-19", "close": 12.85, "volume": 16863.0}, {"date": "2021-03-22", "close": 12.86, "volume": 22748.0}, {"date": "2021-03-23", "close": 12.76, "volume": 44817.0}, {"date": "2021-03-24", "close": 12.86, "volume": 27685.0}, {"date": "2021-03-25", "close": 12.87, "volume": 20562.0}, {"date": "2021-03-26", "close": 12.87, "volume": 11959.0}, {"date": "2021-03-29", "close": 12.95, "volume": 48720.0}, {"date": "2021-03-30", "close": 13.09, "volume": 20677.0}, {"date": "2021-03-31", "close": 13.11, "volume": 12322.0}, {"date": "2021-04-01", "close": 13.09, "volume": 8302.0}, {"date": "2021-04-05", "close": 13.09, "volume": 18299.0}, {"date": "2021-04-06", "close": 13.11, "volume": 14257.0}, {"date": "2021-04-07", "close": 13.08, "volume": 15931.0}, {"date": "2021-04-08", "close": 13.15, "volume": 50239.0}, {"date": "2021-04-09", "close": 13.16, "volume": 53551.0}, {"date": "2021-04-12", "close": 13.13, "volume": 13963.0}, {"date": "2021-04-13", "close": 13.18, "volume": 5130.0}, {"date": "2021-04-14", "close": 13.17, "volume": 34999.0}, {"date": "2021-04-15", "close": 13.21, "volume": 15507.0}, {"date": "2021-04-16", "close": 13.19, "volume": 42771.0}, {"date": "2021-04-19", "close": 13.19, "volume": 36964.0}, {"date": "2021-04-20", "close": 13.18, "volume": 61139.0}, {"date": "2021-04-21", "close": 13.17, "volume": 21758.0}, {"date": "2021-04-22", "close": 13.17, "volume": 23634.0}, {"date": "2021-04-23", "close": 13.18, "volume": 41773.0}, {"date": "2021-04-26", "close": 13.18, "volume": 33658.0}, {"date": "2021-04-27", "close": 13.18, "volume": 49443.0}, {"date": "2021-04-28", "close": 13.2, "volume": 62921.0}, {"date": "2021-04-29", "close": 13.35, "volume": 49496.0}, {"date": "2021-04-30", "close": 13.25, "volume": 46112.0}, {"date": "2021-05-03", "close": 13.18, "volume": 62733.0}, {"date": "2021-05-04", "close": 13.22, "volume": 54358.0}, {"date": "2021-05-05", "close": 13.39, "volume": 75297.0}, {"date": "2021-05-06", "close": 13.41, "volume": 17247.0}, {"date": "2021-05-07", "close": 13.43, "volume": 24773.0}, {"date": "2021-05-10", "close": 13.45, "volume": 61759.0}, {"date": "2021-05-11", "close": 13.45, "volume": 18622.0}, {"date": "2021-05-12", "close": 13.3, "volume": 41996.0}, {"date": "2021-05-13", "close": 13.27, "volume": 25487.0}, {"date": "2021-05-14", "close": 13.34, "volume": 12882.0}, {"date": "2021-05-17", "close": 13.26, "volume": 12063.0}, {"date": "2021-05-18", "close": 13.26, "volume": 54992.0}, {"date": "2021-05-19", "close": 13.19, "volume": 16378.0}, {"date": "2021-05-20", "close": 13.28, "volume": 26363.0}, {"date": "2021-05-21", "close": 13.25, "volume": 21789.0}, {"date": "2021-05-24", "close": 13.3, "volume": 24680.0}, {"date": "2021-05-25", "close": 13.35, "volume": 13609.0}, {"date": "2021-05-26", "close": 13.45, "volume": 28900.0}, {"date": "2021-05-27", "close": 13.46, "volume": 26975.0}, {"date": "2021-05-28", "close": 13.47, "volume": 27632.0}, {"date": "2021-06-01", "close": 13.48, "volume": 23917.0}, {"date": "2021-06-02", "close": 13.5, "volume": 21937.0}, {"date": "2021-06-03", "close": 13.55, "volume": 34586.0}, {"date": "2021-06-04", "close": 13.63, "volume": 14081.0}, {"date": "2021-06-07", "close": 13.59, "volume": 29466.0}, {"date": "2021-06-08", "close": 13.72, "volume": 34280.0}, {"date": "2021-06-09", "close": 13.78, "volume": 15634.0}, {"date": "2021-06-10", "close": 13.77, "volume": 37196.0}, {"date": "2021-06-11", "close": 13.63, "volume": 37694.0}, {"date": "2021-06-14", "close": 13.78, "volume": 14138.0}, {"date": "2021-06-15", "close": 13.6, "volume": 56926.0}, {"date": "2021-06-16", "close": 13.57, "volume": 45609.0}, {"date": "2021-06-17", "close": 13.81, "volume": 10001.0}, {"date": "2021-06-18", "close": 13.8, "volume": 41592.0}, {"date": "2021-06-21", "close": 13.84, "volume": 54741.0}, {"date": "2021-06-22", "close": 13.83, "volume": 17110.0}, {"date": "2021-06-23", "close": 13.83, "volume": 34679.0}, {"date": "2021-06-24", "close": 13.89, "volume": 24442.0}, {"date": "2021-06-25", "close": 13.9, "volume": 16900.0}, {"date": "2021-06-28", "close": 13.92, "volume": 22907.0}, {"date": "2021-06-29", "close": 13.75, "volume": 35185.0}, {"date": "2021-06-30", "close": 13.89, "volume": 27840.0}, {"date": "2021-07-01", "close": 13.98, "volume": 27561.0}, {"date": "2021-07-02", "close": 13.87, "volume": 29098.0}, {"date": "2021-07-06", "close": 13.85, "volume": 21672.0}, {"date": "2021-07-07", "close": 13.92, "volume": 8787.0}, {"date": "2021-07-08", "close": 13.92, "volume": 7895.0}, {"date": "2021-07-09", "close": 13.83, "volume": 44139.0}, {"date": "2021-07-12", "close": 13.92, "volume": 17305.0}, {"date": "2021-07-13", "close": 13.9, "volume": 22535.0}, {"date": "2021-07-14", "close": 13.82, "volume": 26739.0}, {"date": "2021-07-15", "close": 13.76, "volume": 28902.0}, {"date": "2021-07-16", "close": 13.7, "volume": 27990.0}, {"date": "2021-07-19", "close": 13.68, "volume": 20404.0}, {"date": "2021-07-20", "close": 13.68, "volume": 21577.0}, {"date": "2021-07-21", "close": 13.7, "volume": 10677.0}, {"date": "2021-07-22", "close": 13.7, "volume": 17301.0}, {"date": "2021-07-23", "close": 13.67, "volume": 22691.0}, {"date": "2021-07-26", "close": 13.75, "volume": 30157.0}, {"date": "2021-07-27", "close": 13.87, "volume": 7328.0}, {"date": "2021-07-28", "close": 14.04, "volume": 44134.0}, {"date": "2021-07-29", "close": 14.14, "volume": 20992.0}, {"date": "2021-07-30", "close": 14.06, "volume": 11239.0}, {"date": "2021-08-02", "close": 14.02, "volume": 29824.0}, {"date": "2021-08-03", "close": 14.02, "volume": 16254.0}, {"date": "2021-08-04", "close": 13.99, "volume": 19812.0}, {"date": "2021-08-05", "close": 13.98, "volume": 7636.0}, {"date": "2021-08-06", "close": 14.03, "volume": 1902.0}, {"date": "2021-08-09", "close": 14.03, "volume": 33438.0}, {"date": "2021-08-10", "close": 14.07, "volume": 27691.0}, {"date": "2021-08-11", "close": 13.87, "volume": 64211.0}, {"date": "2021-08-12", "close": 13.97, "volume": 26876.0}, {"date": "2021-08-13", "close": 13.85, "volume": 16837.0}, {"date": "2021-08-16", "close": 13.85, "volume": 12286.0}, {"date": "2021-08-17", "close": 13.88, "volume": 16454.0}, {"date": "2021-08-18", "close": 13.9, "volume": 51447.0}, {"date": "2021-08-19", "close": 13.96, "volume": 12325.0}, {"date": "2021-08-20", "close": 13.91, "volume": 22802.0}, {"date": "2021-08-23", "close": 13.89, "volume": 15718.0}, {"date": "2021-08-24", "close": 13.89, "volume": 34404.0}, {"date": "2021-08-25", "close": 13.79, "volume": 42566.0}, {"date": "2021-08-26", "close": 13.79, "volume": 41844.0}, {"date": "2021-08-27", "close": 13.81, "volume": 52903.0}, {"date": "2021-08-30", "close": 13.77, "volume": 33260.0}, {"date": "2021-08-31", "close": 13.75, "volume": 28306.0}, {"date": "2021-09-01", "close": 13.73, "volume": 35660.0}, {"date": "2021-09-02", "close": 13.75, "volume": 39206.0}, {"date": "2021-09-03", "close": 13.66, "volume": 34275.0}, {"date": "2021-09-07", "close": 13.6, "volume": 23601.0}, {"date": "2021-09-08", "close": 13.62, "volume": 22223.0}, {"date": "2021-09-09", "close": 13.67, "volume": 32568.0}, {"date": "2021-09-10", "close": 13.64, "volume": 40394.0}, {"date": "2021-09-13", "close": 13.63, "volume": 33646.0}, {"date": "2021-09-14", "close": 13.66, "volume": 31532.0}, {"date": "2021-09-15", "close": 13.82, "volume": 47735.0}, {"date": "2021-09-16", "close": 13.8, "volume": 23914.0}, {"date": "2021-09-17", "close": 13.86, "volume": 13206.0}, {"date": "2021-09-20", "close": 13.78, "volume": 12864.0}, {"date": "2021-09-21", "close": 13.77, "volume": 7819.0}, {"date": "2021-09-22", "close": 13.67, "volume": 23419.0}, {"date": "2021-09-23", "close": 13.71, "volume": 31427.0}, {"date": "2021-09-24", "close": 13.78, "volume": 32789.0}, {"date": "2021-09-27", "close": 13.67, "volume": 22896.0}, {"date": "2021-09-28", "close": 13.46, "volume": 22326.0}, {"date": "2021-09-29", "close": 13.59, "volume": 43889.0}, {"date": "2021-09-30", "close": 13.5, "volume": 30113.0}, {"date": "2021-10-01", "close": 13.51, "volume": 19245.0}, {"date": "2021-10-04", "close": 13.48, "volume": 30798.0}, {"date": "2021-10-05", "close": 13.53, "volume": 14916.0}, {"date": "2021-10-06", "close": 13.51, "volume": 39122.0}, {"date": "2021-10-07", "close": 13.5905, "volume": 30519.0}, {"date": "2021-10-08", "close": 13.58, "volume": 20377.0}, {"date": "2021-10-11", "close": 13.55, "volume": 13036.0}, {"date": "2021-10-12", "close": 13.54, "volume": 3579.0}, {"date": "2021-10-13", "close": 13.51, "volume": 10417.0}, {"date": "2021-10-14", "close": 13.52, "volume": 20391.0}, {"date": "2021-10-15", "close": 13.41, "volume": 23334.0}, {"date": "2021-10-18", "close": 13.38, "volume": 17113.0}, {"date": "2021-10-19", "close": 13.43, "volume": 18836.0}, {"date": "2021-10-20", "close": 13.41, "volume": 28109.0}, {"date": "2021-10-21", "close": 13.44, "volume": 34299.0}, {"date": "2021-10-22", "close": 13.5, "volume": 31779.0}, {"date": "2021-10-25", "close": 13.47, "volume": 37581.0}, {"date": "2021-10-26", "close": 13.49, "volume": 29768.0}, {"date": "2021-10-27", "close": 13.41, "volume": 47532.0}, {"date": "2021-10-28", "close": 13.38, "volume": 40158.0}, {"date": "2021-10-29", "close": 13.36, "volume": 54704.0}, {"date": "2021-11-01", "close": 13.37, "volume": 27850.0}, {"date": "2021-11-02", "close": 13.4, "volume": 21144.0}, {"date": "2021-11-03", "close": 13.45, "volume": 41501.0}, {"date": "2021-11-04", "close": 13.53, "volume": 33588.0}, {"date": "2021-11-05", "close": 13.81, "volume": 38356.0}, {"date": "2021-11-08", "close": 13.78, "volume": 66293.0}, {"date": "2021-11-09", "close": 13.73, "volume": 10664.0}, {"date": "2021-11-10", "close": 13.61, "volume": 22180.0}, {"date": "2021-11-11", "close": 13.65, "volume": 13114.0}, {"date": "2021-11-12", "close": 13.61, "volume": 15115.0}, {"date": "2021-11-15", "close": 13.57, "volume": 13097.0}, {"date": "2021-11-16", "close": 13.59, "volume": 14408.0}, {"date": "2021-11-17", "close": 13.43, "volume": 27886.0}, {"date": "2021-11-18", "close": 13.51, "volume": 24804.0}, {"date": "2021-11-19", "close": 13.49, "volume": 28984.0}, {"date": "2021-11-22", "close": 13.53, "volume": 16166.0}, {"date": "2021-11-23", "close": 13.45, "volume": 33355.0}, {"date": "2021-11-24", "close": 13.48, "volume": 27251.0}, {"date": "2021-11-26", "close": 13.46, "volume": 22256.0}, {"date": "2021-11-29", "close": 13.48, "volume": 25011.0}, {"date": "2021-11-30", "close": 13.55, "volume": 31005.0}, {"date": "2021-12-01", "close": 13.58, "volume": 32909.0}, {"date": "2021-12-02", "close": 13.4, "volume": 21476.0}, {"date": "2021-12-03", "close": 13.29, "volume": 24798.0}, {"date": "2021-12-06", "close": 13.31, "volume": 28054.0}, {"date": "2021-12-07", "close": 13.41, "volume": 32190.0}, {"date": "2021-12-08", "close": 13.5, "volume": 36961.0}, {"date": "2021-12-09", "close": 13.55, "volume": 25768.0}, {"date": "2021-12-10", "close": 13.57, "volume": 17969.0}, {"date": "2021-12-13", "close": 13.54, "volume": 46798.0}, {"date": "2021-12-14", "close": 13.39, "volume": 9983.0}, {"date": "2021-12-15", "close": 13.45, "volume": 21408.0}, {"date": "2021-12-16", "close": 13.4, "volume": 15650.0}, {"date": "2021-12-17", "close": 13.44, "volume": 10356.0}, {"date": "2021-12-20", "close": 13.43, "volume": 10881.0}, {"date": "2021-12-21", "close": 13.39, "volume": 11132.0}, {"date": "2021-12-22", "close": 13.46, "volume": 20823.0}, {"date": "2021-12-23", "close": 13.439, "volume": 18286.0}, {"date": "2021-12-27", "close": 13.47, "volume": 19761.0}, {"date": "2021-12-28", "close": 13.43, "volume": 41649.0}, {"date": "2021-12-29", "close": 13.39, "volume": 34866.0}, {"date": "2021-12-30", "close": 13.36, "volume": 25439.0}, {"date": "2021-12-31", "close": 13.42, "volume": 18646.0}, {"date": "2022-01-03", "close": 13.41, "volume": 29689.0}, {"date": "2022-01-04", "close": 13.39, "volume": 32807.0}, {"date": "2022-01-05", "close": 13.33, "volume": 9285.0}, {"date": "2022-01-06", "close": 13.38, "volume": 34379.0}, {"date": "2022-01-07", "close": 13.3001, "volume": 18651.0}, {"date": "2022-01-10", "close": 13.22, "volume": 46128.0}, {"date": "2022-01-11", "close": 13.25, "volume": 15721.0}, {"date": "2022-01-12", "close": 13.18, "volume": 32129.0}, {"date": "2022-01-13", "close": 13.22, "volume": 25265.0}, {"date": "2022-01-14", "close": 13.1, "volume": 14645.0}, {"date": "2022-01-18", "close": 12.78, "volume": 58802.0}, {"date": "2022-01-19", "close": 12.59, "volume": 56038.0}, {"date": "2022-01-20", "close": 12.59, "volume": 65428.0}, {"date": "2022-01-21", "close": 12.52, "volume": 52692.0}, {"date": "2022-01-24", "close": 12.56, "volume": 38538.0}, {"date": "2022-01-25", "close": 12.63, "volume": 51529.0}, {"date": "2022-01-26", "close": 12.58, "volume": 45560.0}, {"date": "2022-01-27", "close": 12.6, "volume": 69986.0}, {"date": "2022-01-28", "close": 12.59, "volume": 54530.0}, {"date": "2022-01-31", "close": 12.64, "volume": 42984.0}, {"date": "2022-02-01", "close": 12.84, "volume": 34492.0}, {"date": "2022-02-02", "close": 12.87, "volume": 33911.0}, {"date": "2022-02-03", "close": 12.79, "volume": 19506.0}, {"date": "2022-02-04", "close": 12.5, "volume": 99241.0}, {"date": "2022-02-07", "close": 12.56, "volume": 19024.0}, {"date": "2022-02-08", "close": 12.55, "volume": 50407.0}, {"date": "2022-02-09", "close": 12.52, "volume": 26318.0}, {"date": "2022-02-10", "close": 12.22, "volume": 85049.0}, {"date": "2022-02-11", "close": 12.21, "volume": 63398.0}, {"date": "2022-02-14", "close": 11.97, "volume": 57932.0}, {"date": "2022-02-15", "close": 12.0, "volume": 53417.0}, {"date": "2022-02-16", "close": 12.11, "volume": 45421.0}, {"date": "2022-02-17", "close": 12.19, "volume": 29635.0}, {"date": "2022-02-18", "close": 12.25, "volume": 17130.0}, {"date": "2022-02-22", "close": 12.21, "volume": 30868.0}, {"date": "2022-02-23", "close": 12.15, "volume": 39144.0}, {"date": "2022-02-24", "close": 12.23, "volume": 31252.0}, {"date": "2022-02-25", "close": 12.12, "volume": 38468.0}, {"date": "2022-02-28", "close": 12.21, "volume": 37822.0}, {"date": "2022-03-01", "close": 12.33, "volume": 31366.0}, {"date": "2022-03-02", "close": 12.305, "volume": 16847.0}, {"date": "2022-03-03", "close": 12.2987, "volume": 1248.0}, {"date": "2022-03-04", "close": 12.38, "volume": 47079.0}, {"date": "2022-03-07", "close": 12.262, "volume": 24708.0}, {"date": "2022-03-08", "close": 12.23, "volume": 18979.0}, {"date": "2022-03-09", "close": 12.21, "volume": 18492.0}, {"date": "2022-03-10", "close": 12.23, "volume": 21677.0}, {"date": "2022-03-11", "close": 12.08, "volume": 17800.0}, {"date": "2022-03-14", "close": 11.98, "volume": 21527.0}, {"date": "2022-03-15", "close": 12.14, "volume": 26949.0}, {"date": "2022-03-16", "close": 12.05, "volume": 31228.0}, {"date": "2022-03-17", "close": 11.97, "volume": 57837.0}, {"date": "2022-03-18", "close": 11.94, "volume": 53290.0}, {"date": "2022-03-21", "close": 11.69, "volume": 32279.0}, {"date": "2022-03-22", "close": 11.77, "volume": 49547.0}, {"date": "2022-03-23", "close": 11.89, "volume": 50681.0}, {"date": "2022-03-24", "close": 11.96, "volume": 73669.0}, {"date": "2022-03-25", "close": 11.79, "volume": 59349.0}, {"date": "2022-03-28", "close": 11.54, "volume": 42619.0}, {"date": "2022-03-29", "close": 11.48, "volume": 82827.0}, {"date": "2022-03-30", "close": 11.54, "volume": 58226.0}, {"date": "2022-03-31", "close": 11.59, "volume": 72197.0}, {"date": "2022-04-01", "close": 11.61, "volume": 55159.0}, {"date": "2022-04-04", "close": 11.55, "volume": 54911.0}, {"date": "2022-04-05", "close": 11.41, "volume": 46020.0}, {"date": "2022-04-06", "close": 11.39, "volume": 49257.0}, {"date": "2022-04-07", "close": 11.26, "volume": 38938.0}, {"date": "2022-04-08", "close": 11.25, "volume": 29925.0}, {"date": "2022-04-11", "close": 11.15, "volume": 27871.0}, {"date": "2022-04-12", "close": 11.21, "volume": 74859.0}, {"date": "2022-04-13", "close": 11.21, "volume": 30809.0}, {"date": "2022-04-14", "close": 11.04, "volume": 63607.0}, {"date": "2022-04-18", "close": 10.99, "volume": 42921.0}, {"date": "2022-04-19", "close": 10.99, "volume": 21766.0}, {"date": "2022-04-20", "close": 11.02, "volume": 33157.0}, {"date": "2022-04-21", "close": 10.89, "volume": 43222.0}, {"date": "2022-04-22", "close": 10.81, "volume": 57615.0}, {"date": "2022-04-25", "close": 10.84, "volume": 48310.0}, {"date": "2022-04-26", "close": 10.79, "volume": 100987.0}, {"date": "2022-04-27", "close": 10.71, "volume": 114861.0}, {"date": "2022-04-28", "close": 10.77, "volume": 70366.0}, {"date": "2022-04-29", "close": 10.64, "volume": 72207.0}, {"date": "2022-05-02", "close": 10.67, "volume": 58510.0}, {"date": "2022-05-03", "close": 10.66, "volume": 47233.0}, {"date": "2022-05-04", "close": 10.76, "volume": 47546.0}, {"date": "2022-05-05", "close": 10.69, "volume": 50222.0}, {"date": "2022-05-06", "close": 10.84, "volume": 53145.0}, {"date": "2022-05-09", "close": 10.6, "volume": 55738.0}, {"date": "2022-05-10", "close": 10.44, "volume": 87429.0}, {"date": "2022-05-11", "close": 10.44, "volume": 64555.0}, {"date": "2022-05-12", "close": 10.43, "volume": 51821.0}, {"date": "2022-05-13", "close": 10.39, "volume": 22145.0}, {"date": "2022-05-16", "close": 10.32, "volume": 37908.0}, {"date": "2022-05-17", "close": 10.33, "volume": 55593.0}, {"date": "2022-05-18", "close": 10.21, "volume": 27742.0}, {"date": "2022-05-19", "close": 10.12, "volume": 126292.0}, {"date": "2022-05-20", "close": 10.21, "volume": 23416.0}, {"date": "2022-05-23", "close": 10.26, "volume": 32901.0}, {"date": "2022-05-24", "close": 10.42, "volume": 68959.0}, {"date": "2022-05-25", "close": 10.84, "volume": 62745.0}, {"date": "2022-05-26", "close": 11.16, "volume": 104861.0}, {"date": "2022-05-27", "close": 11.26, "volume": 40026.0}, {"date": "2022-05-31", "close": 11.25, "volume": 44404.0}, {"date": "2022-06-01", "close": 11.29, "volume": 30912.0}, {"date": "2022-06-02", "close": 11.34, "volume": 10453.0}, {"date": "2022-06-03", "close": 11.22, "volume": 79751.0}, {"date": "2022-06-06", "close": 11.12, "volume": 46616.0}, {"date": "2022-06-07", "close": 11.12, "volume": 18844.0}, {"date": "2022-06-08", "close": 11.15, "volume": 52829.0}, {"date": "2022-06-09", "close": 10.93, "volume": 30140.0}, {"date": "2022-06-10", "close": 10.79, "volume": 36534.0}, {"date": "2022-06-13", "close": 10.72, "volume": 58982.0}, {"date": "2022-06-14", "close": 10.48, "volume": 24831.0}, {"date": "2022-06-15", "close": 10.43, "volume": 27245.0}, {"date": "2022-06-16", "close": 10.33, "volume": 64535.0}, {"date": "2022-06-17", "close": 10.48, "volume": 40672.0}, {"date": "2022-06-21", "close": 10.44, "volume": 20543.0}, {"date": "2022-06-22", "close": 10.5, "volume": 21008.0}, {"date": "2022-06-23", "close": 10.62, "volume": 69908.0}, {"date": "2022-06-24", "close": 10.66, "volume": 18213.0}, {"date": "2022-06-27", "close": 10.64, "volume": 14822.0}, {"date": "2022-06-28", "close": 10.7, "volume": 28932.0}, {"date": "2022-06-29", "close": 10.81, "volume": 12493.0}, {"date": "2022-06-30", "close": 10.77, "volume": 28013.0}, {"date": "2022-07-01", "close": 10.86, "volume": 20378.0}, {"date": "2022-07-05", "close": 10.87, "volume": 35961.0}, {"date": "2022-07-06", "close": 10.87, "volume": 36074.0}, {"date": "2022-07-07", "close": 10.84, "volume": 13120.0}, {"date": "2022-07-08", "close": 10.84, "volume": 33605.0}, {"date": "2022-07-11", "close": 10.97, "volume": 27325.0}, {"date": "2022-07-12", "close": 10.96, "volume": 39025.0}, {"date": "2022-07-13", "close": 10.92, "volume": 21156.0}, {"date": "2022-07-14", "close": 10.76, "volume": 33036.0}, {"date": "2022-07-15", "close": 10.75, "volume": 19288.0}, {"date": "2022-07-18", "close": 10.68, "volume": 48574.0}, {"date": "2022-07-19", "close": 10.68, "volume": 53443.0}, {"date": "2022-07-20", "close": 10.69, "volume": 45866.0}, {"date": "2022-07-21", "close": 10.7, "volume": 21362.0}, {"date": "2022-07-22", "close": 10.78, "volume": 26658.0}, {"date": "2022-07-25", "close": 10.71, "volume": 31834.0}, {"date": "2022-07-26", "close": 10.78, "volume": 28811.0}, {"date": "2022-07-27", "close": 10.81, "volume": 35211.0}, {"date": "2022-07-28", "close": 10.87, "volume": 30438.0}, {"date": "2022-07-29", "close": 11.0, "volume": 30840.0}, {"date": "2022-08-01", "close": 11.04, "volume": 39566.0}, {"date": "2022-08-02", "close": 11.13, "volume": 32746.0}, {"date": "2022-08-03", "close": 11.21, "volume": 25604.0}, {"date": "2022-08-04", "close": 11.26, "volume": 39477.0}, {"date": "2022-08-05", "close": 11.15, "volume": 8789.0}, {"date": "2022-08-08", "close": 11.18, "volume": 15250.0}, {"date": "2022-08-09", "close": 11.12, "volume": 11697.0}, {"date": "2022-08-10", "close": 11.29, "volume": 50900.0}, {"date": "2022-08-11", "close": 11.32, "volume": 18781.0}, {"date": "2022-08-12", "close": 11.32, "volume": 39322.0}, {"date": "2022-08-15", "close": 11.25, "volume": 13851.0}, {"date": "2022-08-16", "close": 11.15, "volume": 8947.0}, {"date": "2022-08-17", "close": 11.01, "volume": 27124.0}, {"date": "2022-08-18", "close": 10.94, "volume": 21564.0}, {"date": "2022-08-19", "close": 11.0, "volume": 52511.0}, {"date": "2022-08-22", "close": 10.77, "volume": 18551.0}, {"date": "2022-08-23", "close": 10.76, "volume": 45869.0}, {"date": "2022-08-24", "close": 10.77, "volume": 38146.0}, {"date": "2022-08-25", "close": 10.72, "volume": 41772.0}, {"date": "2022-08-26", "close": 10.65, "volume": 24757.0}, {"date": "2022-08-29", "close": 10.78, "volume": 117621.0}, {"date": "2022-08-30", "close": 10.78, "volume": 60592.0}, {"date": "2022-08-31", "close": 10.65, "volume": 48305.0}, {"date": "2022-09-01", "close": 10.49, "volume": 31241.0}, {"date": "2022-09-02", "close": 10.47, "volume": 51377.0}, {"date": "2022-09-06", "close": 10.5, "volume": 42682.0}, {"date": "2022-09-07", "close": 10.44, "volume": 29028.0}, {"date": "2022-09-08", "close": 10.41, "volume": 29426.0}, {"date": "2022-09-09", "close": 10.44, "volume": 23482.0}, {"date": "2022-09-12", "close": 10.46, "volume": 127248.0}, {"date": "2022-09-13", "close": 10.39, "volume": 26933.0}, {"date": "2022-09-14", "close": 10.27, "volume": 27582.0}, {"date": "2022-09-15", "close": 10.17, "volume": 28540.0}, {"date": "2022-09-16", "close": 10.08, "volume": 40198.0}, {"date": "2022-09-19", "close": 10.03, "volume": 62554.0}, {"date": "2022-09-20", "close": 9.96, "volume": 37886.0}, {"date": "2022-09-21", "close": 9.93, "volume": 26836.0}, {"date": "2022-09-22", "close": 9.8, "volume": 58328.0}, {"date": "2022-09-23", "close": 9.77, "volume": 56727.0}, {"date": "2022-09-26", "close": 9.52, "volume": 75469.0}, {"date": "2022-09-27", "close": 9.55, "volume": 45711.0}, {"date": "2022-09-28", "close": 9.69, "volume": 33856.0}, {"date": "2022-09-29", "close": 9.55, "volume": 45589.0}, {"date": "2022-09-30", "close": 9.56, "volume": 30122.0}, {"date": "2022-10-03", "close": 9.7, "volume": 35321.0}, {"date": "2022-10-04", "close": 9.75, "volume": 23782.0}, {"date": "2022-10-05", "close": 9.71, "volume": 28803.0}, {"date": "2022-10-06", "close": 9.74, "volume": 25867.0}, {"date": "2022-10-07", "close": 9.62, "volume": 60630.0}, {"date": "2022-10-10", "close": 9.68, "volume": 34273.0}, {"date": "2022-10-11", "close": 9.68, "volume": 16565.0}, {"date": "2022-10-12", "close": 9.76, "volume": 50171.0}, {"date": "2022-10-13", "close": 9.81, "volume": 70814.0}, {"date": "2022-10-14", "close": 9.74, "volume": 16305.0}, {"date": "2022-10-17", "close": 9.56, "volume": 78280.0}, {"date": "2022-10-18", "close": 9.53, "volume": 56684.0}, {"date": "2022-10-19", "close": 9.48, "volume": 15374.0}, {"date": "2022-10-20", "close": 9.39, "volume": 47703.0}, {"date": "2022-10-21", "close": 9.35, "volume": 83669.0}, {"date": "2022-10-24", "close": 9.28, "volume": 123268.0}, {"date": "2022-10-25", "close": 9.32, "volume": 64870.0}, {"date": "2022-10-26", "close": 9.29, "volume": 45865.0}, {"date": "2022-10-27", "close": 9.23, "volume": 43221.0}, {"date": "2022-10-28", "close": 9.19, "volume": 82845.0}, {"date": "2022-10-31", "close": 9.37, "volume": 61635.0}, {"date": "2022-11-01", "close": 9.57, "volume": 75289.0}, {"date": "2022-11-02", "close": 9.43, "volume": 38169.0}, {"date": "2022-11-03", "close": 9.38, "volume": 58967.0}, {"date": "2022-11-04", "close": 9.45, "volume": 56705.0}, {"date": "2022-11-07", "close": 9.28, "volume": 56653.0}, {"date": "2022-11-08", "close": 9.29, "volume": 51805.0}, {"date": "2022-11-09", "close": 9.41, "volume": 84117.0}, {"date": "2022-11-10", "close": 9.5598, "volume": 63049.0}, {"date": "2022-11-11", "close": 9.68, "volume": 22541.0}, {"date": "2022-11-14", "close": 9.53, "volume": 30263.0}, {"date": "2022-11-15", "close": 9.68, "volume": 49295.0}, {"date": "2022-11-16", "close": 9.86, "volume": 50206.0}, {"date": "2022-11-17", "close": 9.9, "volume": 36014.0}, {"date": "2022-11-18", "close": 9.99, "volume": 76777.0}, {"date": "2022-11-21", "close": 10.11, "volume": 48191.0}, {"date": "2022-11-22", "close": 10.25, "volume": 24595.0}, {"date": "2022-11-23", "close": 10.35, "volume": 48865.0}, {"date": "2022-11-25", "close": 10.355, "volume": 20964.0}, {"date": "2022-11-28", "close": 10.38, "volume": 55451.0}, {"date": "2022-11-29", "close": 10.5, "volume": 59521.0}, {"date": "2022-11-30", "close": 10.63, "volume": 59317.0}, {"date": "2022-12-01", "close": 10.635, "volume": 63076.0}, {"date": "2022-12-02", "close": 10.64, "volume": 58630.0}, {"date": "2022-12-05", "close": 10.62, "volume": 63051.0}, {"date": "2022-12-06", "close": 10.57, "volume": 13058.0}, {"date": "2022-12-07", "close": 10.53, "volume": 68871.0}, {"date": "2022-12-08", "close": 10.44, "volume": 18799.0}, {"date": "2022-12-09", "close": 10.29, "volume": 56472.0}, {"date": "2022-12-12", "close": 10.25, "volume": 69504.0}, {"date": "2022-12-13", "close": 10.23, "volume": 136912.0}, {"date": "2022-12-14", "close": 10.3, "volume": 100544.0}, {"date": "2022-12-15", "close": 10.22, "volume": 154792.0}, {"date": "2022-12-16", "close": 10.17, "volume": 73744.0}, {"date": "2022-12-19", "close": 10.14, "volume": 83309.0}, {"date": "2022-12-20", "close": 10.1, "volume": 107099.0}, {"date": "2022-12-21", "close": 10.07, "volume": 123027.0}, {"date": "2022-12-22", "close": 10.02, "volume": 73605.0}, {"date": "2022-12-23", "close": 9.99, "volume": 45070.0}, {"date": "2022-12-27", "close": 10.0, "volume": 70178.0}, {"date": "2022-12-28", "close": 10.02, "volume": 71229.0}, {"date": "2022-12-29", "close": 10.09, "volume": 99823.0}, {"date": "2022-12-30", "close": 10.1, "volume": 68189.0}, {"date": "2023-01-03", "close": 10.13, "volume": 16922.0}, {"date": "2023-01-04", "close": 10.25, "volume": 12663.0}, {"date": "2023-01-05", "close": 10.17, "volume": 23524.0}, {"date": "2023-01-06", "close": 10.26, "volume": 61532.0}, {"date": "2023-01-09", "close": 10.36, "volume": 5007.0}, {"date": "2023-01-10", "close": 10.37, "volume": 35940.0}, {"date": "2023-01-11", "close": 10.455, "volume": 62157.0}, {"date": "2023-01-12", "close": 10.58, "volume": 31118.0}, {"date": "2023-01-13", "close": 10.55, "volume": 19548.0}, {"date": "2023-01-17", "close": 10.5, "volume": 20831.0}, {"date": "2023-01-18", "close": 10.64, "volume": 38810.0}, {"date": "2023-01-19", "close": 10.74, "volume": 21275.0}, {"date": "2023-01-20", "close": 10.79, "volume": 10542.0}, {"date": "2023-01-23", "close": 10.7732, "volume": 7467.0}, {"date": "2023-01-24", "close": 10.7539, "volume": 11926.0}, {"date": "2023-01-25", "close": 10.71, "volume": 18286.0}, {"date": "2023-01-26", "close": 10.74, "volume": 8606.0}, {"date": "2023-01-27", "close": 10.75, "volume": 8431.0}, {"date": "2023-01-30", "close": 10.75, "volume": 7563.0}, {"date": "2023-01-31", "close": 10.77, "volume": 20818.0}, {"date": "2023-02-01", "close": 10.85, "volume": 31982.0}, {"date": "2023-02-02", "close": 10.87, "volume": 31977.0}, {"date": "2023-02-03", "close": 10.72, "volume": 20964.0}, {"date": "2023-02-06", "close": 10.63, "volume": 22238.0}, {"date": "2023-02-07", "close": 10.67, "volume": 14537.0}, {"date": "2023-02-08", "close": 10.66, "volume": 23449.0}, {"date": "2023-02-09", "close": 10.57, "volume": 30522.0}, {"date": "2023-02-10", "close": 10.61, "volume": 22156.0}, {"date": "2023-02-13", "close": 10.61, "volume": 17640.0}, {"date": "2023-02-14", "close": 10.55, "volume": 9768.0}, {"date": "2023-02-15", "close": 10.48, "volume": 9690.0}, {"date": "2023-02-16", "close": 10.28, "volume": 18492.0}, {"date": "2023-02-17", "close": 10.35, "volume": 55445.0}, {"date": "2023-02-21", "close": 10.25, "volume": 75145.0}, {"date": "2023-02-22", "close": 10.1, "volume": 29595.0}, {"date": "2023-02-23", "close": 10.13, "volume": 15107.0}, {"date": "2023-02-24", "close": 9.96, "volume": 80740.0}, {"date": "2023-02-27", "close": 10.04, "volume": 20525.0}, {"date": "2023-02-28", "close": 10.09, "volume": 49796.0}, {"date": "2023-03-01", "close": 10.1, "volume": 30000.0}, {"date": "2023-03-02", "close": 9.95, "volume": 36920.0}, {"date": "2023-03-03", "close": 10.04, "volume": 24810.0}, {"date": "2023-03-06", "close": 9.97, "volume": 22375.0}, {"date": "2023-03-07", "close": 10.01, "volume": 40904.0}, {"date": "2023-03-08", "close": 10.01, "volume": 24610.0}, {"date": "2023-03-09", "close": 10.08, "volume": 24217.0}, {"date": "2023-03-10", "close": 10.12, "volume": 28060.0}, {"date": "2023-03-13", "close": 10.24, "volume": 37436.0}, {"date": "2023-03-14", "close": 10.26, "volume": 25311.0}, {"date": "2023-03-15", "close": 10.24, "volume": 20555.0}, {"date": "2023-03-16", "close": 10.19, "volume": 20453.0}, {"date": "2023-03-17", "close": 10.19, "volume": 19193.0}, {"date": "2023-03-20", "close": 10.18, "volume": 17766.0}, {"date": "2023-03-21", "close": 10.21, "volume": 38510.0}, {"date": "2023-03-22", "close": 10.21, "volume": 32421.0}, {"date": "2023-03-23", "close": 10.14, "volume": 9577.0}, {"date": "2023-03-24", "close": 10.23, "volume": 13395.0}, {"date": "2023-03-27", "close": 10.31, "volume": 23398.0}, {"date": "2023-03-28", "close": 10.38, "volume": 22186.0}, {"date": "2023-03-29", "close": 10.42, "volume": 16977.0}, {"date": "2023-03-30", "close": 10.39, "volume": 32535.0}, {"date": "2023-03-31", "close": 10.46, "volume": 23664.0}, {"date": "2023-04-03", "close": 10.45, "volume": 16593.0}, {"date": "2023-04-04", "close": 10.4, "volume": 10824.0}, {"date": "2023-04-05", "close": 10.48, "volume": 14018.0}, {"date": "2023-04-06", "close": 10.45, "volume": 22108.0}, {"date": "2023-04-10", "close": 10.38, "volume": 27579.0}, {"date": "2023-04-11", "close": 10.47, "volume": 25907.0}, {"date": "2023-04-12", "close": 10.49, "volume": 23500.0}, {"date": "2023-04-13", "close": 10.44, "volume": 20403.0}, {"date": "2023-04-14", "close": 10.29, "volume": 56515.0}, {"date": "2023-04-17", "close": 10.3, "volume": 93138.0}, {"date": "2023-04-18", "close": 10.2, "volume": 56037.0}, {"date": "2023-04-19", "close": 10.18, "volume": 49317.0}, {"date": "2023-04-20", "close": 10.23, "volume": 6272.0}, {"date": "2023-04-21", "close": 10.14, "volume": 28105.0}, {"date": "2023-04-24", "close": 10.14, "volume": 29504.0}, {"date": "2023-04-25", "close": 10.15, "volume": 100175.0}, {"date": "2023-04-26", "close": 10.19, "volume": 34867.0}, {"date": "2023-04-27", "close": 10.21, "volume": 19895.0}, {"date": "2023-04-28", "close": 10.21, "volume": 39949.0}, {"date": "2023-05-01", "close": 10.13, "volume": 38694.0}, {"date": "2023-05-02", "close": 10.13, "volume": 55631.0}, {"date": "2023-05-03", "close": 10.12, "volume": 44834.0}, {"date": "2023-05-04", "close": 10.17, "volume": 42022.0}, {"date": "2023-05-05", "close": 10.3, "volume": 65274.0}, {"date": "2023-05-08", "close": 10.21, "volume": 35484.0}, {"date": "2023-05-09", "close": 10.2, "volume": 7637.0}, {"date": "2023-05-10", "close": 10.21, "volume": 28206.0}, {"date": "2023-05-11", "close": 10.19, "volume": 23542.0}, {"date": "2023-05-12", "close": 10.11, "volume": 63829.0}, {"date": "2023-05-15", "close": 10.11, "volume": 23133.0}, {"date": "2023-05-16", "close": 10.19, "volume": 37297.0}, {"date": "2023-05-17", "close": 10.16, "volume": 44938.0}, {"date": "2023-05-18", "close": 10.09, "volume": 30832.0}, {"date": "2023-05-19", "close": 10.05, "volume": 29923.0}, {"date": "2023-05-22", "close": 9.87, "volume": 37281.0}, {"date": "2023-05-23", "close": 9.87, "volume": 26816.0}, {"date": "2023-05-24", "close": 9.77, "volume": 31709.0}, {"date": "2023-05-25", "close": 9.83, "volume": 31690.0}, {"date": "2023-05-26", "close": 9.85, "volume": 27228.0}, {"date": "2023-05-30", "close": 9.9, "volume": 73666.0}, {"date": "2023-05-31", "close": 9.99, "volume": 28463.0}, {"date": "2023-06-01", "close": 10.09, "volume": 29906.0}, {"date": "2023-06-02", "close": 10.05, "volume": 73535.0}, {"date": "2023-06-05", "close": 10.06, "volume": 122528.0}, {"date": "2023-06-06", "close": 10.08, "volume": 22786.0}, {"date": "2023-06-07", "close": 10.05, "volume": 22929.0}, {"date": "2023-06-08", "close": 10.16, "volume": 9086.0}, {"date": "2023-06-09", "close": 10.19, "volume": 25130.0}, {"date": "2023-06-12", "close": 10.16, "volume": 7033.0}, {"date": "2023-06-13", "close": 10.13, "volume": 21602.0}, {"date": "2023-06-14", "close": 10.12, "volume": 52063.0}, {"date": "2023-06-15", "close": 10.22, "volume": 59110.0}, {"date": "2023-06-16", "close": 10.08, "volume": 16460.0}, {"date": "2023-06-20", "close": 10.12, "volume": 24452.0}, {"date": "2023-06-21", "close": 10.16, "volume": 18799.0}, {"date": "2023-06-22", "close": 10.09, "volume": 23020.0}, {"date": "2023-06-23", "close": 10.18, "volume": 12555.0}, {"date": "2023-06-26", "close": 10.18, "volume": 27511.0}, {"date": "2023-06-27", "close": 10.22, "volume": 63971.0}, {"date": "2023-06-28", "close": 10.26, "volume": 38336.0}, {"date": "2023-06-29", "close": 10.19, "volume": 32160.0}, {"date": "2023-06-30", "close": 10.22, "volume": 70458.0}, {"date": "2023-07-03", "close": 10.29, "volume": 19804.0}, {"date": "2023-07-05", "close": 10.19, "volume": 21090.0}, {"date": "2023-07-06", "close": 10.15, "volume": 40029.0}, {"date": "2023-07-07", "close": 10.18, "volume": 29553.0}, {"date": "2023-07-10", "close": 10.21, "volume": 23113.0}, {"date": "2023-07-11", "close": 10.19, "volume": 20552.0}, {"date": "2023-07-12", "close": 10.22, "volume": 19660.0}, {"date": "2023-07-13", "close": 10.24, "volume": 30003.0}, {"date": "2023-07-14", "close": 10.18, "volume": 9633.0}, {"date": "2023-07-17", "close": 10.22, "volume": 12928.0}, {"date": "2023-07-18", "close": 10.26, "volume": 25199.0}, {"date": "2023-07-19", "close": 10.3, "volume": 41368.0}, {"date": "2023-07-20", "close": 10.25, "volume": 37120.0}, {"date": "2023-07-21", "close": 10.29, "volume": 25310.0}, {"date": "2023-07-24", "close": 10.2914, "volume": 12893.0}, {"date": "2023-07-25", "close": 10.28, "volume": 17271.0}, {"date": "2023-07-26", "close": 10.31, "volume": 22029.0}, {"date": "2023-07-27", "close": 10.24, "volume": 22950.0}, {"date": "2023-07-28", "close": 10.26, "volume": 31528.0}, {"date": "2023-07-31", "close": 10.3, "volume": 39349.0}, {"date": "2023-08-01", "close": 10.19, "volume": 40778.0}, {"date": "2023-08-02", "close": 10.18, "volume": 22679.0}, {"date": "2023-08-03", "close": 10.02, "volume": 25443.0}, {"date": "2023-08-04", "close": 10.03, "volume": 41087.0}, {"date": "2023-08-07", "close": 9.94, "volume": 36541.0}, {"date": "2023-08-08", "close": 9.93, "volume": 34827.0}, {"date": "2023-08-09", "close": 9.93, "volume": 43495.0}, {"date": "2023-08-10", "close": 9.89, "volume": 20529.0}, {"date": "2023-08-11", "close": 9.93, "volume": 21211.0}, {"date": "2023-08-14", "close": 9.9, "volume": 30893.0}, {"date": "2023-08-15", "close": 9.88, "volume": 53915.0}, {"date": "2023-08-16", "close": 9.83, "volume": 51266.0}, {"date": "2023-08-17", "close": 9.79, "volume": 20496.0}, {"date": "2023-08-18", "close": 9.78, "volume": 49020.0}, {"date": "2023-08-21", "close": 9.75, "volume": 25947.0}, {"date": "2023-08-22", "close": 9.72, "volume": 39674.0}, {"date": "2023-08-23", "close": 9.77, "volume": 20693.0}, {"date": "2023-08-24", "close": 9.74, "volume": 32422.0}, {"date": "2023-08-25", "close": 9.76, "volume": 17039.0}, {"date": "2023-08-28", "close": 9.78, "volume": 34521.0}, {"date": "2023-08-29", "close": 9.81, "volume": 19813.0}, {"date": "2023-08-30", "close": 9.83, "volume": 15921.0}, {"date": "2023-08-31", "close": 9.82, "volume": 13288.0}, {"date": "2023-09-01", "close": 9.77, "volume": 37868.0}, {"date": "2023-09-05", "close": 9.77, "volume": 22254.0}, {"date": "2023-09-06", "close": 9.7, "volume": 22528.0}, {"date": "2023-09-07", "close": 9.68, "volume": 75286.0}, {"date": "2023-09-08", "close": 9.61, "volume": 56145.0}, {"date": "2023-09-11", "close": 9.61, "volume": 100404.0}, {"date": "2023-09-12", "close": 9.61, "volume": 43258.0}, {"date": "2023-09-13", "close": 9.57, "volume": 87655.0}, {"date": "2023-09-14", "close": 9.51, "volume": 283416.0}, {"date": "2023-09-15", "close": 9.52, "volume": 45704.0}, {"date": "2023-09-18", "close": 9.57, "volume": 51653.0}, {"date": "2023-09-19", "close": 9.57, "volume": 56399.0}, {"date": "2023-09-20", "close": 9.63, "volume": 19938.0}, {"date": "2023-09-21", "close": 9.47, "volume": 14526.0}, {"date": "2023-09-22", "close": 9.45, "volume": 55894.0}, {"date": "2023-09-25", "close": 9.23, "volume": 79386.0}, {"date": "2023-09-26", "close": 9.19, "volume": 108556.0}, {"date": "2023-09-27", "close": 9.11, "volume": 39472.0}, {"date": "2023-09-28", "close": 9.09, "volume": 98155.0}, {"date": "2023-09-29", "close": 9.11, "volume": 57912.0}, {"date": "2023-10-02", "close": 9.06, "volume": 22120.0}, {"date": "2023-10-03", "close": 9.0, "volume": 36342.0}, {"date": "2023-10-04", "close": 9.02, "volume": 26871.0}, {"date": "2023-10-05", "close": 8.95, "volume": 47410.0}, {"date": "2023-10-06", "close": 8.91, "volume": 26894.0}, {"date": "2023-10-09", "close": 8.97, "volume": 12632.0}, {"date": "2023-10-10", "close": 9.02, "volume": 5694.0}, {"date": "2023-10-11", "close": 9.08, "volume": 43098.0}, {"date": "2023-10-12", "close": 9.02, "volume": 90790.0}, {"date": "2023-10-13", "close": 9.02, "volume": 42390.0}, {"date": "2023-10-16", "close": 8.89, "volume": 121673.0}, {"date": "2023-10-17", "close": 8.785, "volume": 970438.0}, {"date": "2023-10-18", "close": 8.71, "volume": 74697.0}, {"date": "2023-10-19", "close": 8.59, "volume": 36716.0}, {"date": "2023-10-20", "close": 8.59, "volume": 83359.0}, {"date": "2023-10-23", "close": 8.58, "volume": 52867.0}, {"date": "2023-10-24", "close": 8.6, "volume": 65508.0}, {"date": "2023-10-25", "close": 8.51, "volume": 39349.0}, {"date": "2023-10-26", "close": 8.54, "volume": 51677.0}, {"date": "2023-10-27", "close": 8.53, "volume": 53522.0}, {"date": "2023-10-30", "close": 8.55, "volume": 101610.0}, {"date": "2023-10-31", "close": 8.58, "volume": 59143.0}, {"date": "2023-11-01", "close": 8.69, "volume": 92284.0}, {"date": "2023-11-02", "close": 8.85, "volume": 65522.0}, {"date": "2023-11-03", "close": 9.08, "volume": 67908.0}, {"date": "2023-11-06", "close": 9.12, "volume": 433069.0}, {"date": "2023-11-07", "close": 9.31, "volume": 43253.0}, {"date": "2023-11-08", "close": 9.44, "volume": 97004.0}, {"date": "2023-11-09", "close": 9.41, "volume": 69570.0}, {"date": "2023-11-10", "close": 9.42, "volume": 138583.0}, {"date": "2023-11-13", "close": 9.45, "volume": 102183.0}, {"date": "2023-11-14", "close": 9.56, "volume": 72716.0}, {"date": "2023-11-15", "close": 9.58, "volume": 107467.0}, {"date": "2023-11-16", "close": 9.68, "volume": 65322.0}, {"date": "2023-11-17", "close": 9.7, "volume": 128303.0}, {"date": "2023-11-20", "close": 9.76, "volume": 53764.0}, {"date": "2023-11-21", "close": 9.81, "volume": 44622.0}, {"date": "2023-11-22", "close": 9.86, "volume": 40418.0}, {"date": "2023-11-24", "close": 9.88, "volume": 33852.0}, {"date": "2023-11-27", "close": 9.87, "volume": 28600.0}, {"date": "2023-11-28", "close": 9.909, "volume": 89104.0}, {"date": "2023-11-29", "close": 10.04, "volume": 22373.0}, {"date": "2023-11-30", "close": 9.97, "volume": 245326.0}, {"date": "2023-12-01", "close": 10.13, "volume": 73888.0}, {"date": "2023-12-04", "close": 10.12, "volume": 93500.0}, {"date": "2023-12-05", "close": 10.17, "volume": 45169.0}, {"date": "2023-12-06", "close": 10.22, "volume": 32193.0}, {"date": "2023-12-07", "close": 10.27, "volume": 30889.0}, {"date": "2023-12-08", "close": 10.26, "volume": 29170.0}, {"date": "2023-12-11", "close": 10.29, "volume": 36851.0}, {"date": "2023-12-12", "close": 10.26, "volume": 34533.0}, {"date": "2023-12-13", "close": 10.33, "volume": 152206.0}, {"date": "2023-12-14", "close": 10.42, "volume": 26960.0}, {"date": "2023-12-15", "close": 10.405, "volume": 28014.0}, {"date": "2023-12-18", "close": 10.43, "volume": 52052.0}, {"date": "2023-12-19", "close": 10.42, "volume": 129523.0}, {"date": "2023-12-20", "close": 10.45, "volume": 66643.0}, {"date": "2023-12-21", "close": 10.45, "volume": 40173.0}, {"date": "2023-12-22", "close": 10.41, "volume": 74311.0}, {"date": "2023-12-26", "close": 10.41, "volume": 50174.0}, {"date": "2023-12-27", "close": 10.4, "volume": 74365.0}, {"date": "2023-12-28", "close": 10.33, "volume": 111091.0}, {"date": "2023-12-29", "close": 10.41, "volume": 88884.0}, {"date": "2024-01-02", "close": 10.4001, "volume": 41593.0}, {"date": "2024-01-03", "close": 10.45, "volume": 22802.0}, {"date": "2024-01-04", "close": 10.47, "volume": 40964.0}, {"date": "2024-01-05", "close": 10.48, "volume": 53253.0}, {"date": "2024-01-08", "close": 10.53, "volume": 12715.0}, {"date": "2024-01-09", "close": 10.46, "volume": 53025.0}, {"date": "2024-01-10", "close": 10.48, "volume": 57478.0}, {"date": "2024-01-11", "close": 10.49, "volume": 46169.0}, {"date": "2024-01-12", "close": 10.53, "volume": 25681.0}, {"date": "2024-01-16", "close": 10.36, "volume": 83555.0}, {"date": "2024-01-17", "close": 10.33, "volume": 70079.0}, {"date": "2024-01-18", "close": 10.27, "volume": 52103.0}, {"date": "2024-01-19", "close": 10.31, "volume": 101272.0}, {"date": "2024-01-22", "close": 10.35, "volume": 20711.0}, {"date": "2024-01-23", "close": 10.342, "volume": 11352.0}, {"date": "2024-01-24", "close": 10.34, "volume": 37946.0}, {"date": "2024-01-25", "close": 10.43, "volume": 15175.0}, {"date": "2024-01-26", "close": 10.39, "volume": 9763.0}, {"date": "2024-01-29", "close": 10.47, "volume": 30286.0}, {"date": "2024-01-30", "close": 10.47, "volume": 26021.0}, {"date": "2024-01-31", "close": 10.56, "volume": 36168.0}, {"date": "2024-02-01", "close": 10.66, "volume": 18666.0}, {"date": "2024-02-02", "close": 10.58, "volume": 36537.0}, {"date": "2024-02-05", "close": 10.55, "volume": 47627.0}, {"date": "2024-02-06", "close": 10.62, "volume": 63186.0}, {"date": "2024-02-07", "close": 10.63, "volume": 104500.0}, {"date": "2024-02-08", "close": 10.65, "volume": 92836.0}, {"date": "2024-02-09", "close": 10.65, "volume": 18559.0}, {"date": "2024-02-12", "close": 10.66, "volume": 16834.0}, {"date": "2024-02-13", "close": 10.54, "volume": 46861.0}, {"date": "2024-02-14", "close": 10.58, "volume": 23342.0}, {"date": "2024-02-15", "close": 10.585, "volume": 26947.0}, {"date": "2024-02-16", "close": 10.53, "volume": 22178.0}, {"date": "2024-02-20", "close": 10.52, "volume": 129215.0}, {"date": "2024-02-21", "close": 10.5, "volume": 36954.0}, {"date": "2024-02-22", "close": 10.55, "volume": 27011.0}, {"date": "2024-02-23", "close": 10.58, "volume": 9605.0}, {"date": "2024-02-26", "close": 10.52, "volume": 49673.0}, {"date": "2024-02-27", "close": 10.53, "volume": 9254.0}, {"date": "2024-02-28", "close": 10.53, "volume": 18930.0}, {"date": "2024-02-29", "close": 10.53, "volume": 35396.0}, {"date": "2024-03-01", "close": 10.54, "volume": 45237.0}, {"date": "2024-03-04", "close": 10.54, "volume": 25853.0}, {"date": "2024-03-05", "close": 10.56, "volume": 44657.0}, {"date": "2024-03-06", "close": 10.6, "volume": 32438.0}, {"date": "2024-03-07", "close": 10.6, "volume": 38019.0}, {"date": "2024-03-08", "close": 10.62, "volume": 54389.0}, {"date": "2024-03-11", "close": 10.65, "volume": 22772.0}, {"date": "2024-03-12", "close": 10.71, "volume": 45367.0}, {"date": "2024-03-13", "close": 10.74, "volume": 31417.0}, {"date": "2024-03-14", "close": 10.64, "volume": 11697.0}, {"date": "2024-03-15", "close": 10.65, "volume": 42578.0}, {"date": "2024-03-18", "close": 10.72, "volume": 16011.0}, {"date": "2024-03-19", "close": 10.75, "volume": 22869.0}, {"date": "2024-03-20", "close": 10.73, "volume": 41520.0}, {"date": "2024-03-21", "close": 10.74, "volume": 57195.0}, {"date": "2024-03-22", "close": 10.78, "volume": 40215.0}, {"date": "2024-03-25", "close": 10.76, "volume": 12744.0}, {"date": "2024-03-26", "close": 10.81, "volume": 28947.0}, {"date": "2024-03-27", "close": 10.8, "volume": 41448.0}, {"date": "2024-03-28", "close": 10.75, "volume": 40131.0}, {"date": "2024-04-01", "close": 10.74, "volume": 19197.0}, {"date": "2024-04-02", "close": 10.72, "volume": 10768.0}, {"date": "2024-04-03", "close": 10.62, "volume": 12846.0}, {"date": "2024-04-04", "close": 10.65, "volume": 9683.0}, {"date": "2024-04-05", "close": 10.631, "volume": 20745.0}, {"date": "2024-04-08", "close": 10.67, "volume": 15345.0}, {"date": "2024-04-09", "close": 10.66, "volume": 14653.0}, {"date": "2024-04-10", "close": 10.55, "volume": 41409.0}, {"date": "2024-04-11", "close": 10.55, "volume": 14220.0}, {"date": "2024-04-12", "close": 10.57, "volume": 47894.0}, {"date": "2024-04-15", "close": 10.47, "volume": 36299.0}, {"date": "2024-04-16", "close": 10.47, "volume": 21810.0}, {"date": "2024-04-17", "close": 10.4, "volume": 49598.0}, {"date": "2024-04-18", "close": 10.42, "volume": 53533.0}, {"date": "2024-04-19", "close": 10.45, "volume": 9126.0}, {"date": "2024-04-22", "close": 10.42, "volume": 40019.0}, {"date": "2024-04-23", "close": 10.45, "volume": 40701.0}, {"date": "2024-04-24", "close": 10.46, "volume": 23140.0}, {"date": "2024-04-25", "close": 10.34, "volume": 21700.0}, {"date": "2024-04-26", "close": 10.35, "volume": 496626.0}, {"date": "2024-04-29", "close": 10.38, "volume": 9904.0}, {"date": "2024-04-30", "close": 10.3698, "volume": 20497.0}, {"date": "2024-05-01", "close": 10.415, "volume": 17231.0}, {"date": "2024-05-02", "close": 10.44, "volume": 13014.0}, {"date": "2024-05-03", "close": 10.545, "volume": 17439.0}, {"date": "2024-05-06", "close": 10.59, "volume": 26780.0}, {"date": "2024-05-07", "close": 10.68, "volume": 70725.0}, {"date": "2024-05-08", "close": 10.7, "volume": 41522.0}, {"date": "2024-05-09", "close": 10.71, "volume": 17189.0}, {"date": "2024-05-10", "close": 10.71, "volume": 21089.0}, {"date": "2024-05-13", "close": 10.67, "volume": 10362.0}, {"date": "2024-05-14", "close": 10.6975, "volume": 6650.0}, {"date": "2024-05-15", "close": 10.71, "volume": 2139.0}, {"date": "2024-05-16", "close": 10.71, "volume": 9432.0}, {"date": "2024-05-17", "close": 10.72, "volume": 14842.0}, {"date": "2024-05-20", "close": 10.71, "volume": 2398.0}, {"date": "2024-05-21", "close": 10.68, "volume": 17299.0}, {"date": "2024-05-22", "close": 10.55, "volume": 19154.0}, {"date": "2024-05-23", "close": 10.58, "volume": 51540.0}, {"date": "2024-05-24", "close": 11.07, "volume": 247658.0}, {"date": "2024-05-28", "close": 11.04, "volume": 132778.0}, {"date": "2024-05-29", "close": 10.85, "volume": 65198.0}, {"date": "2024-05-30", "close": 10.8, "volume": 41546.0}, {"date": "2024-05-31", "close": 10.84, "volume": 44877.0}, {"date": "2024-06-03", "close": 10.88, "volume": 59765.0}, {"date": "2024-06-04", "close": 10.96, "volume": 64419.0}, {"date": "2024-06-05", "close": 11.03, "volume": 51651.0}, {"date": "2024-06-06", "close": 11.04, "volume": 50158.0}, {"date": "2024-06-07", "close": 10.945, "volume": 47129.0}, {"date": "2024-06-10", "close": 10.97, "volume": 15933.0}, {"date": "2024-06-11", "close": 11.03, "volume": 28815.0}, {"date": "2024-06-12", "close": 11.04, "volume": 19025.0}, {"date": "2024-06-13", "close": 11.13, "volume": 21258.0}, {"date": "2024-06-14", "close": 11.34, "volume": 58432.0}, {"date": "2024-06-17", "close": 11.32, "volume": 52197.0}, {"date": "2024-06-18", "close": 11.31, "volume": 43720.0}, {"date": "2024-06-20", "close": 11.235, "volume": 21381.0}, {"date": "2024-06-21", "close": 11.26, "volume": 22338.0}, {"date": "2024-06-24", "close": 11.25, "volume": 17559.0}, {"date": "2024-06-25", "close": 11.27, "volume": 22559.0}, {"date": "2024-06-26", "close": 11.24, "volume": 24379.0}, {"date": "2024-06-27", "close": 11.24, "volume": 25852.0}, {"date": "2024-06-28", "close": 11.24, "volume": 46309.0}, {"date": "2024-07-01", "close": 11.17, "volume": 36193.0}, {"date": "2024-07-02", "close": 11.2, "volume": 25981.0}, {"date": "2024-07-03", "close": 11.22, "volume": 25339.0}, {"date": "2024-07-05", "close": 11.24, "volume": 38207.0}, {"date": "2024-07-08", "close": 11.2, "volume": 19219.0}, {"date": "2024-07-09", "close": 11.24, "volume": 17314.0}, {"date": "2024-07-10", "close": 11.255, "volume": 22991.0}, {"date": "2024-07-11", "close": 11.38, "volume": 60941.0}, {"date": "2024-07-12", "close": 11.39, "volume": 20752.0}, {"date": "2024-07-15", "close": 11.36, "volume": 59451.0}, {"date": "2024-07-16", "close": 11.31, "volume": 11442.0}, {"date": "2024-07-17", "close": 11.25, "volume": 21156.0}, {"date": "2024-07-18", "close": 11.21, "volume": 12384.0}, {"date": "2024-07-19", "close": 11.19, "volume": 1098.0}, {"date": "2024-07-22", "close": 11.19, "volume": 9451.0}, {"date": "2024-07-23", "close": 11.26, "volume": 19084.0}, {"date": "2024-07-24", "close": 11.18, "volume": 22720.0}, {"date": "2024-07-25", "close": 11.19, "volume": 37695.0}, {"date": "2024-07-26", "close": 11.19, "volume": 36374.0}, {"date": "2024-07-29", "close": 11.18, "volume": 35262.0}, {"date": "2024-07-30", "close": 11.19, "volume": 37584.0}, {"date": "2024-07-31", "close": 11.18, "volume": 29937.0}, {"date": "2024-08-01", "close": 11.25, "volume": 71160.0}, {"date": "2024-08-02", "close": 11.32, "volume": 40357.0}, {"date": "2024-08-05", "close": 11.17, "volume": 58030.0}, {"date": "2024-08-06", "close": 11.32, "volume": 20255.0}, {"date": "2024-08-07", "close": 11.38, "volume": 44689.0}, {"date": "2024-08-08", "close": 11.32, "volume": 17775.0}, {"date": "2024-08-09", "close": 11.37, "volume": 21625.0}, {"date": "2024-08-12", "close": 11.33, "volume": 17118.0}, {"date": "2024-08-13", "close": 11.41, "volume": 36543.0}, {"date": "2024-08-14", "close": 11.42, "volume": 5619.0}, {"date": "2024-08-15", "close": 11.375, "volume": 32582.0}, {"date": "2024-08-16", "close": 11.34, "volume": 30437.0}, {"date": "2024-08-19", "close": 11.24, "volume": 77264.0}, {"date": "2024-08-20", "close": 11.26, "volume": 63733.0}, {"date": "2024-08-21", "close": 11.28, "volume": 35154.0}, {"date": "2024-08-22", "close": 11.22, "volume": 82601.0}, {"date": "2024-08-23", "close": 11.28, "volume": 25135.0}, {"date": "2024-08-26", "close": 11.39, "volume": 66346.0}, {"date": "2024-08-27", "close": 11.39, "volume": 15529.0}, {"date": "2024-08-28", "close": 11.33, "volume": 36352.0}, {"date": "2024-08-29", "close": 11.35, "volume": 27908.0}, {"date": "2024-08-30", "close": 11.41, "volume": 23582.0}, {"date": "2024-09-03", "close": 11.46, "volume": 43653.0}, {"date": "2024-09-04", "close": 11.42, "volume": 31684.0}, {"date": "2024-09-05", "close": 11.41, "volume": 43318.0}, {"date": "2024-09-06", "close": 11.45, "volume": 46287.0}, {"date": "2024-09-09", "close": 11.47, "volume": 38992.0}, {"date": "2024-09-10", "close": 11.42, "volume": 35589.0}, {"date": "2024-09-11", "close": 11.51, "volume": 34421.0}, {"date": "2024-09-12", "close": 11.62, "volume": 15500.0}, {"date": "2024-09-13", "close": 11.61, "volume": 25117.0}, {"date": "2024-09-16", "close": 11.58, "volume": 13456.0}, {"date": "2024-09-17", "close": 11.52, "volume": 20099.0}, {"date": "2024-09-18", "close": 11.53, "volume": 39627.0}, {"date": "2024-09-19", "close": 11.54, "volume": 23028.0}, {"date": "2024-09-20", "close": 11.47, "volume": 24171.0}, {"date": "2024-09-23", "close": 11.5, "volume": 36612.0}, {"date": "2024-09-24", "close": 11.5, "volume": 17887.0}, {"date": "2024-09-25", "close": 11.5, "volume": 18613.0}, {"date": "2024-09-26", "close": 11.49, "volume": 34581.0}, {"date": "2024-09-27", "close": 11.54, "volume": 20240.0}, {"date": "2024-09-30", "close": 11.53, "volume": 35217.0}, {"date": "2024-10-01", "close": 11.57, "volume": 40392.0}, {"date": "2024-10-02", "close": 11.51, "volume": 214739.0}, {"date": "2024-10-03", "close": 11.49, "volume": 829613.0}, {"date": "2024-10-04", "close": 11.45, "volume": 17195.0}, {"date": "2024-10-07", "close": 11.39, "volume": 46976.0}, {"date": "2024-10-08", "close": 11.47, "volume": 22350.0}, {"date": "2024-10-09", "close": 11.41, "volume": 28388.0}, {"date": "2024-10-10", "close": 11.44, "volume": 23913.0}, {"date": "2024-10-11", "close": 11.495, "volume": 17288.0}, {"date": "2024-10-14", "close": 11.5, "volume": 69057.0}, {"date": "2024-10-15", "close": 11.52, "volume": 59800.0}, {"date": "2024-10-16", "close": 11.5, "volume": 30210.0}, {"date": "2024-10-17", "close": 11.485, "volume": 72323.0}, {"date": "2024-10-18", "close": 11.51, "volume": 50493.0}, {"date": "2024-10-21", "close": 11.43, "volume": 11175.0}, {"date": "2024-10-22", "close": 11.42, "volume": 23873.0}, {"date": "2024-10-23", "close": 11.29, "volume": 45514.0}, {"date": "2024-10-24", "close": 11.155, "volume": 47616.0}, {"date": "2024-10-25", "close": 11.15, "volume": 33695.0}, {"date": "2024-10-28", "close": 11.21, "volume": 49891.0}, {"date": "2024-10-29", "close": 11.21, "volume": 137994.0}, {"date": "2024-10-30", "close": 11.14, "volume": 115495.0}, {"date": "2024-10-31", "close": 11.2, "volume": 36014.0}, {"date": "2024-11-01", "close": 11.16, "volume": 77955.0}, {"date": "2024-11-04", "close": 11.17, "volume": 59905.0}, {"date": "2024-11-05", "close": 11.22, "volume": 63059.0}, {"date": "2024-11-06", "close": 11.08, "volume": 51799.0}, {"date": "2024-11-07", "close": 11.13, "volume": 71135.0}, {"date": "2024-11-08", "close": 11.24, "volume": 78717.0}, {"date": "2024-11-11", "close": 11.25, "volume": 24693.0}, {"date": "2024-11-12", "close": 11.25, "volume": 178264.0}, {"date": "2024-11-13", "close": 11.31, "volume": 27037.0}, {"date": "2024-11-14", "close": 11.34, "volume": 52193.0}, {"date": "2024-11-15", "close": 11.23, "volume": 71314.0}, {"date": "2024-11-18", "close": 11.28, "volume": 106809.0}, {"date": "2024-11-19", "close": 11.3, "volume": 73264.0}, {"date": "2024-11-20", "close": 11.32, "volume": 97200.0}, {"date": "2024-11-21", "close": 11.36, "volume": 95574.0}, {"date": "2024-11-22", "close": 11.35, "volume": 47201.0}, {"date": "2024-11-25", "close": 11.44, "volume": 39064.0}, {"date": "2024-11-26", "close": 11.46, "volume": 59348.0}, {"date": "2024-11-27", "close": 11.47, "volume": 48011.0}, {"date": "2024-11-29", "close": 11.54, "volume": 48593.0}, {"date": "2024-12-02", "close": 11.53, "volume": 77817.0}, {"date": "2024-12-03", "close": 11.54, "volume": 130127.0}, {"date": "2024-12-04", "close": 11.54, "volume": 136567.0}, {"date": "2024-12-05", "close": 11.53, "volume": 78114.0}, {"date": "2024-12-06", "close": 11.66, "volume": 96272.0}, {"date": "2024-12-09", "close": 11.53, "volume": 51966.0}, {"date": "2024-12-10", "close": 11.4, "volume": 106182.0}, {"date": "2024-12-11", "close": 11.39, "volume": 133231.0}, {"date": "2024-12-12", "close": 11.23, "volume": 94103.0}, {"date": "2024-12-13", "close": 11.08, "volume": 44682.0}, {"date": "2024-12-16", "close": 10.93, "volume": 195953.0}, {"date": "2024-12-17", "close": 10.71, "volume": 83056.0}, {"date": "2024-12-18", "close": 10.61, "volume": 159815.0}, {"date": "2024-12-19", "close": 10.5, "volume": 137136.0}, {"date": "2024-12-20", "close": 10.62, "volume": 244846.0}, {"date": "2024-12-23", "close": 10.54, "volume": 113174.0}, {"date": "2024-12-24", "close": 10.54, "volume": 42976.0}, {"date": "2024-12-26", "close": 10.54, "volume": 118736.0}, {"date": "2024-12-27", "close": 10.5, "volume": 104109.0}, {"date": "2024-12-30", "close": 10.47, "volume": 150556.0}, {"date": "2024-12-31", "close": 10.47, "volume": 85030.0}, {"date": "2025-01-02", "close": 10.7, "volume": 73450.0}, {"date": "2025-01-03", "close": 10.63, "volume": 83579.0}, {"date": "2025-01-06", "close": 10.57, "volume": 53849.0}, {"date": "2025-01-07", "close": 10.465, "volume": 48310.0}, {"date": "2025-01-08", "close": 10.45, "volume": 24319.0}, {"date": "2025-01-10", "close": 10.27, "volume": 70077.0}, {"date": "2025-01-13", "close": 10.24, "volume": 33773.0}, {"date": "2025-01-14", "close": 10.16, "volume": 63582.0}, {"date": "2025-01-15", "close": 10.3, "volume": 74653.0}, {"date": "2025-01-16", "close": 10.37, "volume": 111091.0}, {"date": "2025-01-17", "close": 10.37, "volume": 54458.0}, {"date": "2025-01-21", "close": 10.4, "volume": 34903.0}, {"date": "2025-01-22", "close": 10.39, "volume": 114654.0}, {"date": "2025-01-23", "close": 10.36, "volume": 76691.0}, {"date": "2025-01-24", "close": 10.3981, "volume": 63837.0}, {"date": "2025-01-27", "close": 10.44, "volume": 36393.0}, {"date": "2025-01-28", "close": 10.42, "volume": 137105.0}, {"date": "2025-01-29", "close": 10.38, "volume": 98628.0}, {"date": "2025-01-30", "close": 10.47, "volume": 60777.0}, {"date": "2025-01-31", "close": 10.45, "volume": 47301.0}, {"date": "2025-02-03", "close": 10.455, "volume": 112322.0}, {"date": "2025-02-04", "close": 10.46, "volume": 104684.0}, {"date": "2025-02-05", "close": 10.59, "volume": 88440.0}, {"date": "2025-02-06", "close": 10.63, "volume": 38944.0}, {"date": "2025-02-07", "close": 10.63, "volume": 55104.0}, {"date": "2025-02-10", "close": 10.61, "volume": 51135.0}, {"date": "2025-02-11", "close": 10.56, "volume": 73069.0}, {"date": "2025-02-12", "close": 10.47, "volume": 117940.0}, {"date": "2025-02-13", "close": 10.5, "volume": 37262.0}, {"date": "2025-02-14", "close": 10.59, "volume": 47985.0}, {"date": "2025-02-18", "close": 10.6, "volume": 38477.0}, {"date": "2025-02-19", "close": 10.63, "volume": 21480.0}, {"date": "2025-02-20", "close": 10.61, "volume": 14896.0}, {"date": "2025-02-21", "close": 10.65, "volume": 37681.0}, {"date": "2025-02-24", "close": 10.64, "volume": 42792.0}, {"date": "2025-02-25", "close": 10.66, "volume": 37633.0}, {"date": "2025-02-26", "close": 10.7, "volume": 77693.0}, {"date": "2025-02-27", "close": 10.67, "volume": 81212.0}, {"date": "2025-02-28", "close": 10.71, "volume": 56925.0}, {"date": "2025-03-03", "close": 10.69, "volume": 46319.0}, {"date": "2025-03-04", "close": 10.63, "volume": 16546.0}, {"date": "2025-03-05", "close": 10.57, "volume": 66606.0}, {"date": "2025-03-06", "close": 10.5, "volume": 35493.0}, {"date": "2025-03-07", "close": 10.51, "volume": 90925.0}, {"date": "2025-03-10", "close": 10.49, "volume": 58822.0}, {"date": "2025-03-11", "close": 10.5, "volume": 55987.0}, {"date": "2025-03-12", "close": 10.49, "volume": 73201.0}, {"date": "2025-03-13", "close": 10.53, "volume": 44936.0}, {"date": "2025-03-14", "close": 10.47, "volume": 68154.0}, {"date": "2025-03-17", "close": 10.455, "volume": 46837.0}, {"date": "2025-03-18", "close": 10.5, "volume": 49826.0}, {"date": "2025-03-19", "close": 10.53, "volume": 40519.0}, {"date": "2025-03-20", "close": 10.67, "volume": 36874.0}, {"date": "2025-03-21", "close": 10.75, "volume": 103209.0}, {"date": "2025-03-24", "close": 10.73, "volume": 41439.0}, {"date": "2025-03-25", "close": 10.69, "volume": 22423.0}, {"date": "2025-03-26", "close": 10.57, "volume": 26999.0}, {"date": "2025-03-27", "close": 10.42, "volume": 59443.0}, {"date": "2025-03-28", "close": 10.43, "volume": 20804.0}, {"date": "2025-03-31", "close": 10.44, "volume": 59325.0}, {"date": "2025-04-01", "close": 10.52, "volume": 39900.0}, {"date": "2025-04-02", "close": 10.5, "volume": 48405.0}, {"date": "2025-04-03", "close": 10.53, "volume": 81683.0}, {"date": "2025-04-04", "close": 10.35, "volume": 73552.0}, {"date": "2025-04-07", "close": 10.18, "volume": 87767.0}, {"date": "2025-04-08", "close": 10.03, "volume": 93118.0}, {"date": "2025-04-09", "close": 10.0, "volume": 270637.0}, {"date": "2025-04-10", "close": 9.83, "volume": 149242.0}, {"date": "2025-04-11", "close": 9.71, "volume": 86354.0}, {"date": "2025-04-14", "close": 9.885, "volume": 60886.0}, {"date": "2025-04-15", "close": 9.95, "volume": 71993.0}, {"date": "2025-04-16", "close": 9.86, "volume": 42880.0}, {"date": "2025-04-17", "close": 9.95, "volume": 17058.0}, {"date": "2025-04-21", "close": 9.885, "volume": 22200.0}, {"date": "2025-04-22", "close": 9.95, "volume": 17296.0}, {"date": "2025-04-23", "close": 10.0, "volume": 20585.0}, {"date": "2025-04-24", "close": 10.11, "volume": 27359.0}, {"date": "2025-04-25", "close": 10.18, "volume": 27576.0}, {"date": "2025-04-28", "close": 10.26, "volume": 34447.0}, {"date": "2025-04-29", "close": 10.33, "volume": 35378.0}, {"date": "2025-04-30", "close": 10.36, "volume": 39815.0}, {"date": "2025-05-01", "close": 10.47, "volume": 16880.0}, {"date": "2025-05-02", "close": 10.37, "volume": 67670.0}, {"date": "2025-05-05", "close": 10.33, "volume": 3921.0}, {"date": "2025-05-06", "close": 10.36, "volume": 13950.0}, {"date": "2025-05-07", "close": 10.41, "volume": 19166.0}, {"date": "2025-05-08", "close": 10.38, "volume": 20900.0}, {"date": "2025-05-09", "close": 10.4, "volume": 9441.0}, {"date": "2025-05-12", "close": 10.34, "volume": 12689.0}, {"date": "2025-05-13", "close": 10.32, "volume": 13408.0}, {"date": "2025-05-14", "close": 10.27, "volume": 17313.0}, {"date": "2025-05-15", "close": 10.36, "volume": 26460.0}, {"date": "2025-05-16", "close": 10.32, "volume": 52943.0}, {"date": "2025-05-19", "close": 10.32, "volume": 54282.0}, {"date": "2025-05-20", "close": 10.35, "volume": 55599.0}, {"date": "2025-05-21", "close": 10.21, "volume": 34090.0}, {"date": "2025-05-22", "close": 10.22, "volume": 41467.0}, {"date": "2025-05-23", "close": 10.18, "volume": 17695.0}, {"date": "2025-05-27", "close": 10.22, "volume": 30723.0}, {"date": "2025-05-28", "close": 10.11, "volume": 48588.0}, {"date": "2025-05-29", "close": 10.16, "volume": 78595.0}, {"date": "2025-05-30", "close": 10.11, "volume": 41504.0}, {"date": "2025-06-02", "close": 10.12, "volume": 71139.0}, {"date": "2025-06-03", "close": 10.07, "volume": 37982.0}, {"date": "2025-06-04", "close": 10.07, "volume": 24377.0}, {"date": "2025-06-05", "close": 10.05, "volume": 29072.0}, {"date": "2025-06-06", "close": 9.984, "volume": 27567.0}, {"date": "2025-06-09", "close": 10.02, "volume": 75716.0}, {"date": "2025-06-10", "close": 10.03, "volume": 36674.0}, {"date": "2025-06-11", "close": 10.105, "volume": 61803.0}, {"date": "2025-06-12", "close": 10.17, "volume": 14646.0}, {"date": "2025-06-13", "close": 10.13, "volume": 8659.0}, {"date": "2025-06-16", "close": 10.17, "volume": 24816.0}, {"date": "2025-06-17", "close": 10.08, "volume": 22768.0}, {"date": "2025-06-18", "close": 10.14, "volume": 12278.0}, {"date": "2025-06-20", "close": 10.13, "volume": 29345.0}, {"date": "2025-06-23", "close": 10.2, "volume": 18217.0}, {"date": "2025-06-24", "close": 10.23, "volume": 43892.0}, {"date": "2025-06-25", "close": 10.23, "volume": 26174.0}, {"date": "2025-06-26", "close": 10.25, "volume": 15603.0}, {"date": "2025-06-27", "close": 10.25, "volume": 25491.0}, {"date": "2025-06-30", "close": 10.44, "volume": 68356.0}, {"date": "2025-07-01", "close": 10.5, "volume": 26608.0}, {"date": "2025-07-02", "close": 10.505, "volume": 15645.0}, {"date": "2025-07-03", "close": 10.55, "volume": 25567.0}, {"date": "2025-07-07", "close": 10.48, "volume": 37001.0}, {"date": "2025-07-08", "close": 10.45, "volume": 12024.0}, {"date": "2025-07-09", "close": 10.51, "volume": 49637.0}, {"date": "2025-07-10", "close": 10.53, "volume": 35267.0}, {"date": "2025-07-11", "close": 10.53, "volume": 35739.0}, {"date": "2025-07-14", "close": 10.55, "volume": 35391.0}, {"date": "2025-07-15", "close": 10.56, "volume": 35023.0}, {"date": "2025-07-16", "close": 10.44, "volume": 43477.0}, {"date": "2025-07-17", "close": 10.37, "volume": 61832.0}, {"date": "2025-07-18", "close": 10.26, "volume": 29091.0}, {"date": "2025-07-21", "close": 10.3, "volume": 30992.0}, {"date": "2025-07-22", "close": 10.27, "volume": 40535.0}, {"date": "2025-07-23", "close": 10.16, "volume": 60282.0}, {"date": "2025-07-24", "close": 10.13, "volume": 51059.0}, {"date": "2025-07-25", "close": 10.19, "volume": 41411.0}, {"date": "2025-07-28", "close": 10.16, "volume": 52435.0}, {"date": "2025-07-29", "close": 10.21, "volume": 77499.0}, {"date": "2025-07-30", "close": 10.29, "volume": 68800.0}, {"date": "2025-07-31", "close": 10.34, "volume": 35119.0}, {"date": "2025-08-01", "close": 10.28, "volume": 110444.0}, {"date": "2025-08-04", "close": 10.295, "volume": 71833.0}, {"date": "2025-08-05", "close": 10.4, "volume": 92015.0}, {"date": "2025-08-06", "close": 10.5, "volume": 57956.0}, {"date": "2025-08-07", "close": 10.49, "volume": 50072.0}, {"date": "2025-08-08", "close": 10.48, "volume": 17902.0}, {"date": "2025-08-11", "close": 10.44, "volume": 31283.0}, {"date": "2025-08-12", "close": 10.42, "volume": 59278.0}, {"date": "2025-08-13", "close": 10.425, "volume": 35644.0}, {"date": "2025-08-14", "close": 10.41, "volume": 14536.0}, {"date": "2025-08-15", "close": 10.37, "volume": 53516.0}, {"date": "2025-08-18", "close": 10.33, "volume": 6897.0}, {"date": "2025-08-19", "close": 10.29, "volume": 28361.0}, {"date": "2025-08-20", "close": 10.2, "volume": 31051.0}, {"date": "2025-08-21", "close": 10.14, "volume": 23396.0}, {"date": "2025-08-22", "close": 10.14, "volume": 42083.0}, {"date": "2025-08-25", "close": 10.16, "volume": 39361.0}, {"date": "2025-08-26", "close": 10.11, "volume": 35979.0}, {"date": "2025-08-27", "close": 10.09, "volume": 49473.0}, {"date": "2025-08-28", "close": 10.09, "volume": 40058.0}, {"date": "2025-08-29", "close": 10.12, "volume": 55088.0}, {"date": "2025-09-02", "close": 10.14, "volume": 27932.0}, {"date": "2025-09-03", "close": 10.09, "volume": 65218.0}, {"date": "2025-09-04", "close": 10.14, "volume": 41842.0}, {"date": "2025-09-05", "close": 10.22, "volume": 46135.0}, {"date": "2025-09-08", "close": 10.36, "volume": 82673.0}, {"date": "2025-09-09", "close": 10.45, "volume": 84258.0}, {"date": "2025-09-10", "close": 10.5, "volume": 92989.0}, {"date": "2025-09-11", "close": 10.59, "volume": 54563.0}, {"date": "2025-09-12", "close": 10.73, "volume": 113703.0}, {"date": "2025-09-15", "close": 10.79, "volume": 31501.0}, {"date": "2025-09-16", "close": 10.79, "volume": 24660.0}, {"date": "2025-09-17", "close": 10.84, "volume": 56051.0}, {"date": "2025-09-18", "close": 10.84, "volume": 21880.0}, {"date": "2025-09-19", "close": 10.85, "volume": 53175.0}, {"date": "2025-09-22", "close": 10.89, "volume": 67053.0}, {"date": "2025-09-23", "close": 10.9, "volume": 29978.0}, {"date": "2025-09-24", "close": 10.82, "volume": 13955.0}, {"date": "2025-09-25", "close": 10.8, "volume": 26286.0}, {"date": "2025-09-26", "close": 10.81, "volume": 27468.0}, {"date": "2025-09-29", "close": 10.93, "volume": 45167.0}, {"date": "2025-09-30", "close": 11.02, "volume": 45288.0}, {"date": "2025-10-01", "close": 11.09, "volume": 38364.0}, {"date": "2025-10-02", "close": 11.12, "volume": 20175.0}, {"date": "2025-10-03", "close": 11.1, "volume": 23139.0}, {"date": "2025-10-06", "close": 11.1, "volume": 27029.0}, {"date": "2025-10-07", "close": 11.1, "volume": 40363.0}, {"date": "2025-10-08", "close": 11.14, "volume": 29605.0}, {"date": "2025-10-09", "close": 11.11, "volume": 37773.0}, {"date": "2025-10-10", "close": 11.19, "volume": 32548.0}, {"date": "2025-10-13", "close": 11.16, "volume": 18596.0}, {"date": "2025-10-14", "close": 11.17, "volume": 13132.0}, {"date": "2025-10-15", "close": 11.27, "volume": 27352.0}, {"date": "2025-10-16", "close": 11.24, "volume": 48435.0}, {"date": "2025-10-17", "close": 11.05, "volume": 59922.0}, {"date": "2025-10-20", "close": 11.11, "volume": 27744.0}, {"date": "2025-10-21", "close": 11.07, "volume": 22310.0}, {"date": "2025-10-22", "close": 10.91, "volume": 87220.0}, {"date": "2025-10-23", "close": 10.83, "volume": 126645.0}, {"date": "2025-10-24", "close": 10.89, "volume": 19040.0}, {"date": "2025-10-27", "close": 10.87, "volume": 17047.0}, {"date": "2025-10-28", "close": 10.93, "volume": 32800.0}, {"date": "2025-10-29", "close": 10.87, "volume": 40650.0}, {"date": "2025-10-30", "close": 10.91, "volume": 44925.0}, {"date": "2025-10-31", "close": 11.0, "volume": 30466.0}, {"date": "2025-11-03", "close": 10.95, "volume": 33286.0}, {"date": "2025-11-04", "close": 10.91, "volume": 24783.0}, {"date": "2025-11-05", "close": 10.97, "volume": 23106.0}, {"date": "2025-11-06", "close": 11.04, "volume": 36589.0}, {"date": "2025-11-07", "close": 10.96, "volume": 70573.0}, {"date": "2025-11-10", "close": 11.06, "volume": 12100.0}, {"date": "2025-11-11", "close": 11.063, "volume": 46873.0}, {"date": "2025-11-12", "close": 11.05, "volume": 35148.0}, {"date": "2025-11-13", "close": 11.15, "volume": 36206.0}, {"date": "2025-11-14", "close": 11.25, "volume": 43633.0}, {"date": "2025-11-17", "close": 11.16, "volume": 21786.0}, {"date": "2025-11-18", "close": 11.16, "volume": 49871.0}, {"date": "2025-11-19", "close": 11.16, "volume": 27770.0}, {"date": "2025-11-20", "close": 11.165, "volume": 31353.0}, {"date": "2025-11-21", "close": 11.2, "volume": 86237.0}, {"date": "2025-11-24", "close": 11.28, "volume": 36273.0}, {"date": "2025-11-25", "close": 11.42, "volume": 62488.0}, {"date": "2025-11-26", "close": 11.42, "volume": 47166.0}, {"date": "2025-11-28", "close": 11.49, "volume": 15667.0}, {"date": "2025-12-01", "close": 11.4, "volume": 58565.0}, {"date": "2025-12-02", "close": 11.445, "volume": 33961.0}, {"date": "2025-12-03", "close": 11.6, "volume": 62256.0}, {"date": "2025-12-04", "close": 11.61, "volume": 98739.0}, {"date": "2025-12-05", "close": 11.67, "volume": 55433.0}, {"date": "2025-12-08", "close": 11.61, "volume": 58737.0}, {"date": "2025-12-09", "close": 11.64, "volume": 67646.0}, {"date": "2025-12-10", "close": 11.68, "volume": 66029.0}, {"date": "2025-12-11", "close": 11.7, "volume": 43400.0}, {"date": "2025-12-12", "close": 11.612, "volume": 22426.0}, {"date": "2025-12-15", "close": 11.62, "volume": 54204.0}, {"date": "2025-12-16", "close": 11.54, "volume": 57189.0}, {"date": "2025-12-17", "close": 11.5, "volume": 63194.0}, {"date": "2025-12-18", "close": 11.5, "volume": 79725.0}, {"date": "2025-12-19", "close": 11.51, "volume": 86414.0}, {"date": "2025-12-22", "close": 11.48, "volume": 59033.0}, {"date": "2025-12-23", "close": 11.55, "volume": 78725.0}, {"date": "2025-12-24", "close": 11.57, "volume": 13705.0}, {"date": "2025-12-26", "close": 11.51, "volume": 54469.0}, {"date": "2025-12-29", "close": 11.49, "volume": 76407.0}, {"date": "2025-12-30", "close": 11.49, "volume": 95464.0}, {"date": "2025-12-31", "close": 11.51, "volume": 32140.0}, {"date": "2026-01-02", "close": 11.48, "volume": 28969.0}, {"date": "2026-01-05", "close": 11.52, "volume": 55738.0}, {"date": "2026-01-06", "close": 11.5, "volume": 24213.0}, {"date": "2026-01-07", "close": 11.62, "volume": 21076.0}, {"date": "2026-01-08", "close": 11.6, "volume": 35198.0}, {"date": "2026-01-09", "close": 11.62, "volume": 29820.0}, {"date": "2026-01-12", "close": 11.59, "volume": 14884.0}, {"date": "2026-01-13", "close": 11.64, "volume": 18202.0}, {"date": "2026-01-14", "close": 11.66, "volume": 15982.0}, {"date": "2026-01-15", "close": 11.61, "volume": 20724.0}, {"date": "2026-01-16", "close": 11.6, "volume": 18302.0}, {"date": "2026-01-20", "close": 11.51, "volume": 46417.0}, {"date": "2026-01-21", "close": 11.44, "volume": 17842.0}, {"date": "2026-01-22", "close": 11.48, "volume": 46486.0}, {"date": "2026-01-23", "close": 11.44, "volume": 29469.0}, {"date": "2026-01-26", "close": 11.42, "volume": 33365.0}, {"date": "2026-01-27", "close": 11.43, "volume": 22424.0}, {"date": "2026-01-28", "close": 11.47, "volume": 54868.0}, {"date": "2026-01-29", "close": 11.51, "volume": 34494.0}, {"date": "2026-01-30", "close": 11.47, "volume": 51120.0}, {"date": "2026-02-02", "close": 11.49, "volume": 17325.0}, {"date": "2026-02-03", "close": 11.47, "volume": 26395.0}, {"date": "2026-02-04", "close": 11.64, "volume": 93232.0}, {"date": "2026-02-05", "close": 11.71, "volume": 34972.0}, {"date": "2026-02-06", "close": 11.7, "volume": 30055.0}, {"date": "2026-02-09", "close": 11.8, "volume": 105414.0}, {"date": "2026-02-10", "close": 11.93, "volume": 26876.0}, {"date": "2026-02-11", "close": 12.0, "volume": 34548.0}, {"date": "2026-02-12", "close": 12.03, "volume": 23183.0}, {"date": "2026-02-13", "close": 12.07, "volume": 28050.0}, {"date": "2026-02-17", "close": 11.87, "volume": 47872.0}, {"date": "2026-02-18", "close": 11.82, "volume": 19432.0}, {"date": "2026-02-19", "close": 11.68, "volume": 26158.0}, {"date": "2026-02-20", "close": 11.7, "volume": 36618.0}, {"date": "2026-02-23", "close": 11.671, "volume": 30669.0}, {"date": "2026-02-24", "close": 11.74, "volume": 56483.0}, {"date": "2026-02-25", "close": 11.77, "volume": 50967.0}, {"date": "2026-02-26", "close": 11.69, "volume": 32627.0}, {"date": "2026-02-27", "close": 11.58, "volume": 70168.0}, {"date": "2026-03-02", "close": 11.485, "volume": 63381.0}, {"date": "2026-03-03", "close": 11.5, "volume": 52860.0}, {"date": "2026-03-04", "close": 11.31, "volume": 46420.0}, {"date": "2026-03-05", "close": 11.06, "volume": 58352.0}, {"date": "2026-03-06", "close": 11.07, "volume": 33552.0}, {"date": "2026-03-09", "close": 11.28, "volume": 30316.0}, {"date": "2026-03-10", "close": 11.55, "volume": 93063.0}, {"date": "2026-03-11", "close": 11.52, "volume": 45195.0}, {"date": "2026-03-12", "close": 11.36, "volume": 49014.0}, {"date": "2026-03-13", "close": 11.33, "volume": 22529.0}, {"date": "2026-03-16", "close": 11.31, "volume": 28689.0}, {"date": "2026-03-17", "close": 11.39, "volume": 15714.0}, {"date": "2026-03-18", "close": 11.34, "volume": 19807.0}, {"date": "2026-03-19", "close": 11.18, "volume": 59790.0}, {"date": "2026-03-20", "close": 10.94, "volume": 27722.0}, {"date": "2026-03-23", "close": 10.84, "volume": 43490.0}, {"date": "2026-03-24", "close": 10.81, "volume": 44625.0}, {"date": "2026-03-25", "close": 10.77, "volume": 43306.0}, {"date": "2026-03-26", "close": 10.64, "volume": 11054.0}, {"date": "2026-03-27", "close": 10.57, "volume": 74803.0}, {"date": "2026-03-30", "close": 10.68, "volume": 30616.0}, {"date": "2026-03-31", "close": 10.9399, "volume": 33042.0}, {"date": "2026-04-01", "close": 11.08, "volume": 14755.0}, {"date": "2026-04-02", "close": 11.06, "volume": 17533.0}, {"date": "2026-04-06", "close": 11.0, "volume": 15316.0}, {"date": "2026-04-07", "close": 11.02, "volume": 10238.0}, {"date": "2026-04-08", "close": 11.15, "volume": 26404.0}, {"date": "2026-04-09", "close": 11.17, "volume": 33212.0}, {"date": "2026-04-10", "close": 11.14, "volume": 2425.0}, {"date": "2026-04-13", "close": 11.23, "volume": 5029.0}, {"date": "2026-04-14", "close": 11.19, "volume": 17290.0}, {"date": "2026-04-15", "close": 11.21, "volume": 16739.0}, {"date": "2026-04-16", "close": 11.2, "volume": 29437.0}, {"date": "2026-04-17", "close": 11.31, "volume": 40602.0}, {"date": "2026-04-20", "close": 11.29, "volume": 26393.0}, {"date": "2026-04-21", "close": 11.25, "volume": 15068.0}, {"date": "2026-04-22", "close": 11.26, "volume": 18426.0}, {"date": "2026-04-23", "close": 11.26, "volume": 15868.0}, {"date": "2026-04-24", "close": 11.24, "volume": 24078.0}, {"date": "2026-04-27", "close": 11.34, "volume": 8927.0}, {"date": "2026-04-28", "close": 11.24, "volume": 15854.0}, {"date": "2026-04-29", "close": 11.21, "volume": 23201.0}, {"date": "2026-04-30", "close": 11.18, "volume": 30550.0}, {"date": "2026-05-01", "close": 11.23, "volume": 16752.0}, {"date": "2026-05-04", "close": 11.15, "volume": 9252.0}, {"date": "2026-05-05", "close": 11.11, "volume": 25203.0}, {"date": "2026-05-06", "close": 11.2, "volume": 6019.0}, {"date": "2026-05-07", "close": 11.18, "volume": 24878.0}, {"date": "2026-05-08", "close": 11.24, "volume": 13596.0}, {"date": "2026-05-11", "close": 11.15, "volume": 32354.0}, {"date": "2026-05-12", "close": 11.09, "volume": 32423.0}, {"date": "2026-05-13", "close": 11.12, "volume": 20287.0}, {"date": "2026-05-14", "close": 10.99, "volume": 69046.0}, {"date": "2026-05-15", "close": 10.78, "volume": 41277.0}, {"date": "2026-05-18", "close": 10.815, "volume": 34986.0}, {"date": "2026-05-19", "close": 10.71, "volume": 27524.0}, {"date": "2026-05-20", "close": 10.67, "volume": 43713.0}, {"date": "2026-05-21", "close": 10.82, "volume": 26982.0}, {"date": "2026-05-22", "close": 10.91, "volume": 25300.0}, {"date": "2026-05-26", "close": 10.95, "volume": 47749.0}, {"date": "2026-05-27", "close": 10.96, "volume": 17786.0}, {"date": "2026-05-28", "close": 11.0, "volume": 24733.0}, {"date": "2026-05-29", "close": 11.07, "volume": 40546.0}, {"date": "2026-06-01", "close": 10.98, "volume": 11703.0}, {"date": "2026-06-02", "close": 10.99, "volume": 6900.0}, {"date": "2026-06-03", "close": 11.03, "volume": 10167.0}, {"date": "2026-06-04", "close": 11.06, "volume": 10143.0}, {"date": "2026-06-05", "close": 11.06, "volume": 11412.0}, {"date": "2026-06-08", "close": 11.02, "volume": 9460.0}, {"date": "2026-06-09", "close": 11.2, "volume": 9644.0}, {"date": "2026-06-10", "close": 11.18, "volume": 9969.0}, {"date": "2026-06-11", "close": 11.21, "volume": 41979.0}, {"date": "2026-06-12", "close": 11.3, "volume": 52263.0}, {"date": "2026-06-15", "close": 11.27, "volume": 17002.0}, {"date": "2026-06-16", "close": 11.32, "volume": 24234.0}, {"date": "2026-06-17", "close": 11.27, "volume": 19120.0}, {"date": "2026-06-18", "close": 11.18, "volume": 25487.0}, {"date": "2026-06-22", "close": 11.17, "volume": 10631.0}, {"date": "2026-06-23", "close": 11.25, "volume": 12234.0}, {"date": "2026-06-24", "close": 11.27, "volume": 16869.0}, {"date": "2026-06-25", "close": 11.38, "volume": 22031.0}, {"date": "2026-06-26", "close": 11.36, "volume": 5538.0}, {"date": "2026-06-29", "close": 11.55, "volume": 38043.0}, {"date": "2026-06-30", "close": 11.58, "volume": 34510.0}, {"date": "2026-07-01", "close": 11.5401, "volume": 22012.0}, {"date": "2026-07-02", "close": 11.45, "volume": 11561.0}, {"date": "2026-07-06", "close": 11.47, "volume": 15318.0}, {"date": "2026-07-07", "close": 11.45, "volume": 3375.0}, {"date": "2026-07-08", "close": 11.34, "volume": 13294.0}, {"date": "2026-07-09", "close": 11.29, "volume": 85687.0}, {"date": "2026-07-10", "close": 11.31, "volume": 81135.0}, {"date": "2026-07-13", "close": 11.38, "volume": 4694.0}, {"date": "2026-07-14", "close": 11.51, "volume": 24820.0}, {"date": "2026-07-15", "close": 11.32, "volume": 12598.0}, {"date": "2026-07-16", "close": 11.365, "volume": 12263.0}, {"date": "2026-07-17", "close": 11.37, "volume": 5443.0}, {"date": "2026-07-20", "close": 11.345, "volume": 3682.0}, {"date": "2026-07-21", "close": 11.31, "volume": 34237.0}, {"date": "2026-07-22", "close": 11.24, "volume": 24579.0}, {"date": "2026-07-23", "close": 11.12, "volume": 14227.0}, {"date": "2026-07-24", "close": 11.1, "volume": 23115.0}, {"date": "2026-07-27", "close": 11.02, "volume": 29397.0}, {"date": "2026-07-28", "close": 11.01, "volume": 20714.0}, {"date": "2026-07-29", "close": 11.0, "volume": 20914.0}, {"date": "2026-07-30", "close": 10.94, "volume": 49970.0}, {"date": "2026-07-31", "close": 10.86, "volume": 25530.0}, {"date": "2026-08-03", "close": 11.0, "volume": 28595.0}, {"date": "2026-08-04", "close": 11.105, "volume": 25504.0}, {"date": "2026-08-05", "close": 11.2, "volume": 30334.0}, {"date": "2026-08-06", "close": 11.26, "volume": 15932.0}, {"date": "2026-08-07", "close": 11.43, "volume": 21984.0}, {"date": "2026-08-10", "close": 11.41, "volume": 11480.0}, {"date": "2026-08-11", "close": 11.26, "volume": 38893.0}, {"date": "2026-08-12", "close": 11.1, "volume": 32215.0}, {"date": "2026-08-13", "close": 11.26, "volume": 14980.0}, {"date": "2026-08-14", "close": 11.23, "volume": 10045.0}, {"date": "2026-08-17", "close": 10.99, "volume": 28303.0}], "refreshing": true}