{"ticker": "ASA", "overview": {"cik": "1230869", "ticker": "ASA", "name": "ASA Gold & Precious Metals Ltd", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "PX14A6G", "date": "2026-08-05", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-085709", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003983", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-28", "title": "Form N-CSRS", "accession": "0001398344-26-012910", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-28", "title": "Form NPORT-P", "accession": "0001049169-26-001810", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-16", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-078476", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-14", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-077977", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-10", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-077174", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-01", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-074304", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001398344-26-011264", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-06-25", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-072077", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-06-16", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-069282", "price_sensitive": false}, {"form": "5", "date": "2026-06-10", "title": "Annual insider statement", "accession": "0001213900-26-067096", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002913", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002646", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000132", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0001049169-26-000926", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001398344-26-007352", "price_sensitive": true}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001213900-26-045166", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-09", "title": "Form 40-17G", "accession": "0001398344-26-006340", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-018828", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-19", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001076", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-13", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000918", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000080", "price_sensitive": false}]}, "description": "ASA Gold & Precious Metals Ltd trades as ASA on the NYSE and is registered in the United States. Privy Trades holds 122 insider filings for the company, from January 2022 to February 2026. Across those, 5 insiders disclosed 116 open-market purchases totalling $148.50M against 2 sales totalling $969.77K. The most recent filing on record is dated 3 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 116, "buy_sum": 148502868.3724, "sell_n": 2, "sell_sum": 969766.0499999999, "net": 147533102.32239997, "insiders": 5, "first_date": "2022-01-19", "last_date": "2026-02-20"}, "metrics": {"ticker": "ASA", "has_prices": true, "as_of": "2026-08-07", "last": 57.79, "prev_close": 54.63, "change": 3.1599999999999966, "change_pct": 0.05784367563609732, "session_volume": 62913.0, "vwap_5": 54.00276323289425, "vwap_20": 50.85014912396971, "vwap_60": 56.98124547281338, "vwap_250": 54.81617329889009, "high_52w": 81.29, "low_52w": 44.08, "avg_volume_20": 57338.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001062993-26-003983", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 32.16% activist stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0001062993-26-003983-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0001062993-26-002913", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 31.91% activist stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0001062993-26-002913-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229842}, {"id": "13DG-0001062993-26-002646", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 31.91% activist stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0001062993-26-002646-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000895421-26-000132", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 4.7% passive stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0000895421-26-000132-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "0001213900-26-018828", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "Alexander Merk", "who_key": "Merk Alexander", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 942862.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $943K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000121390026018828/0001213900-26-018828-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368082}, {"id": "0001510281-26-000085", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 9436454.77, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $9.4M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000085/0001510281-26-000085-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0001510281-26-000080", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2899603.98, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2.9M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000080/0001510281-26-000080-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0001510281-26-000074", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 6237961.709999999, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $6.2M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000074/0001510281-26-000074-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382482}, {"id": "0001510281-26-000067", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2032967.49, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000067/0001510281-26-000067-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001510281-26-000062", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2325007.22, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2.3M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000062/0001510281-26-000062-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391122}, {"id": "0001510281-26-000057", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 544109.82, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $544K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000057/0001510281-26-000057-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394002}, {"id": "0001510281-26-000051", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2696800.73, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2.7M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000051/0001510281-26-000051-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398322}, {"id": "0001510281-26-000047", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 4578517.3, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $4.6M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000047/0001510281-26-000047-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}, {"id": "0001510281-26-000044", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 102060.00000000001, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $102K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000044/0001510281-26-000044-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404082}, {"id": "0001510281-26-000038", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 246015.84, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $246K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000038/0001510281-26-000038-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412722}, {"id": "0001510281-26-000033", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 583774.73, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $584K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000033/0001510281-26-000033-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418482}, {"id": "0001510281-26-000027", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 1297352.24, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $1.3M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000027/0001510281-26-000027-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421362}, {"id": "0001510281-26-000024", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 610318.52, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $610K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000024/0001510281-26-000024-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424242}, {"id": "0001510281-26-000016", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 408048.65, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $408K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000016/0001510281-26-000016-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428562}, {"id": "0001510281-26-000012", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 417792.44, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $418K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000012/0001510281-26-000012-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431442}, {"id": "0001510281-26-000009", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 529006.4, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $529K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000009/0001510281-26-000009-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434322}, {"id": "0001510281-26-000006", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 517523.26, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $518K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000006/0001510281-26-000006-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001510281-26-000001", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 962492.16, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $962K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000001/0001510281-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001510281-25-000636", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 667213.7100000001, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $667K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000636/0001510281-25-000636-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444402}, {"id": "0001510281-25-000634", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 323803.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $324K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000634/0001510281-25-000634-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453042}, {"id": "0001510281-25-000630", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 223235.12000000002, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $223K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000630/0001510281-25-000630-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460242}, {"id": "0001510281-25-000629", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 1060529.9300000002, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1.1M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000629/0001510281-25-000629-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461682}, {"id": "0001510281-25-000623", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 457014.60000000003, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $457K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000623/0001510281-25-000623-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464562}, {"id": "0001510281-25-000620", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 792313.6, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $792K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000620/0001510281-25-000620-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0001510281-25-000617", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 562373.73, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $562K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000617/0001510281-25-000617-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}], "recent_buys": [{"id": "0001510281-26-000085", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 9436454.77, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $9.4M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000085/0001510281-26-000085-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0001510281-26-000080", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2899603.98, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2.9M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000080/0001510281-26-000080-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0001510281-26-000074", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 6237961.709999999, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $6.2M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000074/0001510281-26-000074-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382482}, {"id": "0001510281-26-000067", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2032967.49, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000067/0001510281-26-000067-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001510281-26-000062", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2325007.22, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2.3M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000062/0001510281-26-000062-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391122}, {"id": "0001510281-26-000057", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 544109.82, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $544K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000057/0001510281-26-000057-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394002}, {"id": "0001510281-26-000051", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 2696800.73, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2.7M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000051/0001510281-26-000051-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398322}, {"id": "0001510281-26-000047", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 4578517.3, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $4.6M more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000047/0001510281-26-000047-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}, {"id": "0001510281-26-000044", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 102060.00000000001, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $102K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000044/0001510281-26-000044-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404082}, {"id": "0001510281-26-000038", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 246015.84, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $246K of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000038/0001510281-26-000038-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412722}, {"id": "0001510281-26-000033", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 583774.73, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $584K more of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000033/0001510281-26-000033-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418482}, {"id": "0001510281-26-000027", "src": "INSIDERS", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "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": 1297352.24, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $1.3M of ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000027/0001510281-26-000027-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421362}], "institutional": [{"id": "13DG-0001062993-26-003983", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 32.16% activist stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0001062993-26-003983-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0001062993-26-002913", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 31.91% activist stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0001062993-26-002913-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229842}, {"id": "13DG-0001062993-26-002646", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 31.91% activist stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0001062993-26-002646-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000895421-26-000132", "src": "13DG", "ticker": "ASA", "cik": "1230869", "company": "ASA Gold & Precious Metals Ltd", "company_raw": "ASA Gold & Precious Metals Ltd", "who": "ASA Gold & Precious Metals Ltd", "who_key": "ASA Gold & Precious Metals Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ASA Gold & Precious Metals Ltd moves to a 4.7% passive stake in ASA", "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/0000895421-26-000132-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ASA (ASA Gold & Precious Metals Ltd)", "new_value": "ASA  Gold and Precious Metals Limited", "effective": "", "evidence": "we hold ASA as ASA Gold & Precious Metals Ltd; the NYSE universe lists that code as ASA  Gold and Precious Metals Limited. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.174930"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ASA  Gold and Precious Metals Limited", "new_value": "ASA Gold & Precious Metals Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001230869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001230869", "applied": 1, "detected_at": "2026-09-10T10:05:32.084308"}]}, "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": 142727457.13, "sold": 0, "net": 142727457.13, "trades": 84, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 9436454.77, "date": "2026-02-13", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000085/0001510281-26-000085-index.htm"}, {"action": "BUY", "amount": 2899603.98, "date": "2026-02-11", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000080/0001510281-26-000080-index.htm"}, {"action": "BUY", "amount": 6237961.709999999, "date": "2026-02-10", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000074/0001510281-26-000074-index.htm"}, {"action": "BUY", "amount": 2032967.49, "date": "2026-02-06", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000067/0001510281-26-000067-index.htm"}, {"action": "BUY", "amount": 2325007.22, "date": "2026-02-04", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000062/0001510281-26-000062-index.htm"}, {"action": "BUY", "amount": 544109.82, "date": "2026-02-02", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000057/0001510281-26-000057-index.htm"}, {"action": "BUY", "amount": 2696800.73, "date": "2026-01-30", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000051/0001510281-26-000051-index.htm"}, {"action": "BUY", "amount": 4578517.3, "date": "2026-01-28", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000047/0001510281-26-000047-index.htm"}, {"action": "BUY", "amount": 102060.00000000001, "date": "2026-01-26", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000044/0001510281-26-000044-index.htm"}, {"action": "BUY", "amount": 246015.84, "date": "2026-01-20", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000038/0001510281-26-000038-index.htm"}, {"action": "BUY", "amount": 583774.73, "date": "2026-01-16", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000033/0001510281-26-000033-index.htm"}, {"action": "BUY", "amount": 1297352.24, "date": "2026-01-14", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000027/0001510281-26-000027-index.htm"}, {"action": "BUY", "amount": 610318.52, "date": "2026-01-12", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000024/0001510281-26-000024-index.htm"}, {"action": "BUY", "amount": 408048.65, "date": "2026-01-09", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000016/0001510281-26-000016-index.htm"}, {"action": "BUY", "amount": 417792.44, "date": "2026-01-07", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000012/0001510281-26-000012-index.htm"}, {"action": "BUY", "amount": 529006.4, "date": "2026-01-05", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000009/0001510281-26-000009-index.htm"}, {"action": "BUY", "amount": 517523.26, "date": "2026-01-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000006/0001510281-26-000006-index.htm"}, {"action": "BUY", "amount": 962492.16, "date": "2025-12-31", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000001/0001510281-26-000001-index.htm"}, {"action": "BUY", "amount": 667213.7100000001, "date": "2025-12-29", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000636/0001510281-25-000636-index.htm"}, {"action": "BUY", "amount": 323803.0, "date": "2025-12-23", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000634/0001510281-25-000634-index.htm"}, {"action": "BUY", "amount": 223235.12000000002, "date": "2025-12-18", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000630/0001510281-25-000630-index.htm"}, {"action": "BUY", "amount": 1060529.9300000002, "date": "2025-12-17", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000629/0001510281-25-000629-index.htm"}, {"action": "BUY", "amount": 457014.60000000003, "date": "2025-12-15", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000623/0001510281-25-000623-index.htm"}, {"action": "BUY", "amount": 792313.6, "date": "2025-12-12", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000620/0001510281-25-000620-index.htm"}, {"action": "BUY", "amount": 562373.73, "date": "2025-12-10", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028125000617/0001510281-25-000617-index.htm"}], "latest": {"action": "BUY", "amount": 9436454.77, "date": "2026-02-13", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000151028126000085/0001510281-26-000085-index.htm"}}, {"who": "Alexander Merk", "who_key": "Merk Alexander", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5629653.2824, "sold": 969766.0499999999, "net": 4659887.2324, "trades": 18, "top_score": 51.9, "lean": "buying", "history": [{"action": "SELL", "amount": 942862.9999999999, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000121390026018828/0001213900-26-018828-index.htm"}, {"action": "SELL", "amount": 26903.05, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000123086925000016/0001230869-25-000016-index.htm"}, {"action": "BUY", "amount": 687127.896, "date": "2025-01-16", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000019/0001435109-25-000019-index.htm"}, {"action": "BUY", "amount": 653379.2100000001, "date": "2025-01-14", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000018/0001435109-25-000018-index.htm"}, {"action": "BUY", "amount": 634719.782, "date": "2025-01-10", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000012/0001435109-25-000012-index.htm"}, {"action": "BUY", "amount": 711249.8178000001, "date": "2025-01-07", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000007/0001435109-25-000007-index.htm"}, {"action": "BUY", "amount": 646683.84, "date": "2025-01-03", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000003/0001435109-25-000003-index.htm"}, {"action": "BUY", "amount": 300219.686, "date": "2025-01-02", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000001/0001435109-25-000001-index.htm"}, {"action": "BUY", "amount": 300219.686, "date": "2025-01-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000002/0001435109-25-000002-index.htm"}, {"action": "BUY", "amount": 487357.1584, "date": "2024-12-27", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000474/0001435109-24-000474-index.htm"}, {"action": "BUY", "amount": 388160.8472, "date": "2024-01-02", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000004/0001435109-24-000004-index.htm"}, {"action": "BUY", "amount": 380093.44, "date": "2023-12-14", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000473/0001435109-23-000473-index.htm"}, {"action": "BUY", "amount": 115481.62400000001, "date": "2023-12-12", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000472/0001435109-23-000472-index.htm"}, {"action": "BUY", "amount": 65634.975, "date": "2023-12-11", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000470/0001435109-23-000470-index.htm"}, {"action": "BUY", "amount": 102223.23999999999, "date": "2023-12-08", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000468/0001435109-23-000468-index.htm"}, {"action": "BUY", "amount": 69491.7, "date": "2023-12-07", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000464/0001435109-23-000464-index.htm"}, {"action": "BUY", "amount": 55046.52, "date": "2023-12-06", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000463/0001435109-23-000463-index.htm"}, {"action": "BUY", "amount": 32563.86, "date": "2023-12-05", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000462/0001435109-23-000462-index.htm"}], "latest": {"action": "SELL", "amount": 942862.9999999999, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000121390026018828/0001213900-26-018828-index.htm"}}, {"who": "Mary Joan Hoene", "who_key": "Hoene Mary Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57079.6, "sold": 0, "net": 57079.6, "trades": 10, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8744.4, "date": "2025-01-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000004/0001435109-25-000004-index.htm"}, {"action": "BUY", "amount": 7478.4, "date": "2024-11-14", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000436/0001435109-24-000436-index.htm"}, {"action": "BUY", "amount": 7478.4, "date": "2024-11-14", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000465/0001435109-24-000465-index.htm"}, {"action": "BUY", "amount": 5920.0, "date": "2024-01-08", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000025/0001435109-24-000025-index.htm"}, {"action": "BUY", "amount": 1478.0, "date": "2024-01-03", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000006/0001435109-24-000006-index.htm"}, {"action": "BUY", "amount": 7580.0, "date": "2024-01-02", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000005/0001435109-24-000005-index.htm"}, {"action": "BUY", "amount": 7910.0, "date": "2023-12-20", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000482/0001435109-23-000482-index.htm"}, {"action": "BUY", "amount": 7570.0, "date": "2023-12-08", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000469/0001435109-23-000469-index.htm"}, {"action": "BUY", "amount": 1428.0, "date": "2022-07-05", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510922000146/0001435109-22-000146-index.htm"}, {"action": "BUY", "amount": 1492.4, "date": "2022-01-19", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510922000007/0001435109-22-000007-index.htm"}], "latest": {"action": "BUY", "amount": 8744.4, "date": "2025-01-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000004/0001435109-25-000004-index.htm"}}, {"who": "William Donovan", "who_key": "Donovan William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46209.0, "sold": 0, "net": 46209.0, "trades": 4, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 8812.0, "date": "2025-01-10", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000011/0001435109-25-000011-index.htm"}, {"action": "BUY", "amount": 6612.0, "date": "2025-01-10", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000022/0001435109-25-000022-index.htm"}, {"action": "BUY", "amount": 24000.0, "date": "2023-12-19", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510923000481/0001435109-23-000481-index.htm"}, {"action": "BUY", "amount": 6785.0, "date": "2022-07-25", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510922000157/0001435109-22-000157-index.htm"}], "latest": {"action": "BUY", "amount": 8812.0, "date": "2025-01-10", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510925000011/0001435109-25-000011-index.htm"}}, {"who": "Bruce D. Hansen", "who_key": "HANSEN BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42469.36, "sold": 0, "net": 42469.36, "trades": 2, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 30360.0, "date": "2024-01-02", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000003/0001435109-24-000003-index.htm"}, {"action": "BUY", "amount": 12109.359999999999, "date": "2022-09-28", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510922000313/0001435109-22-000313-index.htm"}], "latest": {"action": "BUY", "amount": 30360.0, "date": "2024-01-02", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230869/000143510924000003/0001435109-24-000003-index.htm"}}], "activity": [], "announcements": [{"form": "PX14A6G", "date": "2026-08-05", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-085709", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003983", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-28", "title": "Form N-CSRS", "accession": "0001398344-26-012910", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-28", "title": "Form NPORT-P", "accession": "0001049169-26-001810", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-16", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-078476", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-14", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-077977", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-10", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-077174", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-07-01", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-074304", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001398344-26-011264", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-06-25", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-072077", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-06-16", "title": "NOTICE OF EXEMPT SOLICITATION", "accession": "0001213900-26-069282", "price_sensitive": false}, {"form": "5", "date": "2026-06-10", "title": "Annual insider statement", "accession": "0001213900-26-067096", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002913", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002646", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000132", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0001049169-26-000926", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001398344-26-007352", "price_sensitive": true}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001213900-26-045166", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-09", "title": "Form 40-17G", "accession": "0001398344-26-006340", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-018828", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-19", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001076", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-13", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000918", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000080", "price_sensitive": false}], "performance": {"ticker": "ASA", "has_prices": true, "summary": {"n": 116, "avg": 1.249956309712548, "win_rate": 0.8189655172413793, "best": 3.698373983739837, "worst": -0.24180005247966413, "as_of": "2026-08-07"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9436454.77, "date": "2026-02-13", "score": 60.4, "ref_price": 71.51, "return": -0.19186127814291715}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2899603.98, "date": "2026-02-11", "score": 54.2, "ref_price": 72.23, "return": -0.1999169320227053}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6237961.709999999, "date": "2026-02-10", "score": 58.2, "ref_price": 71.47, "return": -0.1914089827899818}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2032967.49, "date": "2026-02-06", "score": 52.2, "ref_price": 66.02, "return": -0.1246591941835807}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2325007.22, "date": "2026-02-04", "score": 53.0, "ref_price": 67.36, "return": -0.1420724465558195}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 544109.82, "date": "2026-02-02", "score": 45.4, "ref_price": 63.17, "return": -0.08516700965648255}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2696800.73, "date": "2026-01-30", "score": 53.7, "ref_price": 64.54, "return": -0.104586303067865}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4578517.3, "date": "2026-01-28", "score": 56.6, "ref_price": 76.22, "return": -0.24180005247966413}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102060.00000000001, "date": "2026-01-26", "score": 36.7, "ref_price": 73.05, "return": -0.20889801505817931}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 246015.84, "date": "2026-01-20", "score": 41.2, "ref_price": 66.57, "return": -0.13189124230133686}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 583774.73, "date": "2026-01-16", "score": 45.7, "ref_price": 63.46, "return": -0.08934762054837696}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1297352.24, "date": "2026-01-14", "score": 49.9, "ref_price": 63.85, "return": -0.0949099451840251}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 610318.52, "date": "2026-01-12", "score": 46.0, "ref_price": 64.2, "return": -0.09984423676012466}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 408048.65, "date": "2026-01-09", "score": 43.9, "ref_price": 61.86, "return": -0.06579372777238927}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 417792.44, "date": "2026-01-07", "score": 44.0, "ref_price": 61.45, "return": -0.05956061838893415}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 529006.4, "date": "2026-01-05", "score": 45.2, "ref_price": 60.77, "return": -0.0490373539575449}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 517523.26, "date": "2026-01-02", "score": 45.1, "ref_price": 58.25, "return": -0.007896995708154522}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 962492.16, "date": "2025-12-31", "score": 48.3, "ref_price": 59.67, "return": -0.031506619741913905}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 667213.7100000001, "date": "2025-12-29", "score": 46.4, "ref_price": 59.39, "return": -0.026940562384239794}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323803.0, "date": "2025-12-23", "score": 42.6, "ref_price": 62.25, "return": -0.07164658634538154}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 223235.12000000002, "date": "2025-12-18", "score": 40.7, "ref_price": 57.36, "return": 0.00749651324965132}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1060529.9300000002, "date": "2025-12-17", "score": 48.8, "ref_price": 57.63, "return": 0.0027763317716466523}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 457014.60000000003, "date": "2025-12-15", "score": 44.5, "ref_price": 57.28, "return": 0.008903631284916166}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 792313.6, "date": "2025-12-12", "score": 47.3, "ref_price": 57.86, "return": -0.0012098167991704163}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 562373.73, "date": "2025-12-10", "score": 45.5, "ref_price": 54.92, "return": 0.052257829570284}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 395200.8, "date": "2025-12-08", "score": 43.7, "ref_price": 52.08, "return": 0.10963901689708143}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1240487.4, "date": "2025-12-05", "score": 49.7, "ref_price": 52.98, "return": 0.09078897697244248}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 937751.0800000001, "date": "2025-12-03", "score": 48.2, "ref_price": 52.76, "return": 0.09533737680060654}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 511077.60000000003, "date": "2025-12-01", "score": 45.0, "ref_price": 53.64, "return": 0.07736763609246829}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 355046.25, "date": "2025-11-25", "score": 43.1, "ref_price": 48.95, "return": 0.18059244126659849}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1762846.3199999998, "date": "2025-11-21", "score": 51.5, "ref_price": 45.99, "return": 0.2565775168514894}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 593176.64, "date": "2025-11-19", "score": 45.8, "ref_price": 47.96, "return": 0.20496246872393659}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 858171.4, "date": "2025-11-17", "score": 47.8, "ref_price": 46.88, "return": 0.2327218430034129}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126046.5, "date": "2025-11-13", "score": 37.8, "ref_price": 48.61, "return": 0.18885003085784818}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 683134.94, "date": "2025-11-11", "score": 46.6, "ref_price": 47.9, "return": 0.20647181628392486}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 934377.3400000001, "date": "2025-11-05", "score": 48.2, "ref_price": 45.49, "return": 0.27038909650472626}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1208483.92, "date": "2025-11-03", "score": 49.6, "ref_price": 46.2, "return": 0.2508658008658008}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 808083.7000000001, "date": "2025-10-31", "score": 47.4, "ref_price": 45.96, "return": 0.25739773716275016}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 995907.0, "date": "2025-10-29", "score": 48.5, "ref_price": 45.33, "return": 0.2748731524376793}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1256280.0, "date": "2025-10-27", "score": 49.8, "ref_price": 44.49, "return": 0.29894358282760164}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1912869.79, "date": "2025-10-24", "score": 51.9, "ref_price": 45.38, "return": 0.2734684883208461}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2029235.8, "date": "2025-10-22", "score": 52.3, "ref_price": 45.24, "return": 0.2774093722369584}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 579456.6, "date": "2025-10-20", "score": 45.7, "ref_price": 50.11, "return": 0.15326282179205747}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5308819.4399999995, "date": "2025-10-17", "score": 57.5, "ref_price": 49.07, "return": 0.17770531893213773}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2272989.03, "date": "2025-10-15", "score": 52.9, "ref_price": 52.09, "return": 0.10942599347283538}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3571924.49, "date": "2025-10-13", "score": 55.3, "ref_price": 48.99, "return": 0.1796284956113492}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1147072.21, "date": "2025-10-08", "score": 49.3, "ref_price": 48.6, "return": 0.18909465020576127}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2169178.5, "date": "2025-10-07", "score": 52.7, "ref_price": 46.59, "return": 0.24039493453530789}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 241446.62, "date": "2025-09-19", "score": 41.1, "ref_price": 42.37, "return": 0.3639367476988436}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1062359.0, "date": "2025-09-18", "score": 48.9, "ref_price": 40.97, "return": 0.41054430070783504}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4506703.34, "date": "2025-09-16", "score": 56.6, "ref_price": 40.9, "return": 0.412958435207824}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8357571.859999999, "date": "2025-09-12", "score": 59.9, "ref_price": 41.5, "return": 0.3925301204819277}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2022416.34, "date": "2025-09-10", "score": 52.3, "ref_price": 40.27, "return": 0.4350633225726346}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 992655.0, "date": "2025-09-08", "score": 48.6, "ref_price": 40.47, "return": 0.42797133679268595}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1295170.8000000003, "date": "2025-09-05", "score": 49.9, "ref_price": 39.55, "return": 0.461188369152971}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3893257.92, "date": "2025-09-03", "score": 55.8, "ref_price": 38.83, "return": 0.48828225598763847}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 622416.51, "date": "2025-08-29", "score": 46.1, "ref_price": 37.63, "return": 0.5357427584374168}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 274555.2, "date": "2025-08-25", "score": 41.8, "ref_price": 36.6, "return": 0.5789617486338797}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187561.9, "date": "2025-08-22", "score": 39.8, "ref_price": 35.94, "return": 0.6079577072899277}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 337962.57, "date": "2025-08-19", "score": 42.9, "ref_price": 34.04, "return": 0.6977085781433607}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55136.0, "date": "2025-08-18", "score": 33.5, "ref_price": 34.65, "return": 0.6678210678210679}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 626925.9, "date": "2025-08-15", "score": 46.1, "ref_price": 34.53, "return": 0.6736171445120185}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12598502.870000001, "date": "2025-08-13", "score": 63.1, "ref_price": 35.09, "return": 0.6469079509831859}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11476500.0, "date": "2025-08-11", "score": 62.7, "ref_price": 35.22, "return": 0.6408290743895514}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3657547.3, "date": "2025-08-08", "score": 55.6, "ref_price": 35.12, "return": 0.6455011389521641}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 687127.896, "date": "2025-01-16", "score": 45.8, "ref_price": 21.83, "return": 1.647274393037105}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 653379.2100000001, "date": "2025-01-14", "score": 45.6, "ref_price": 22.02, "return": 1.6244323342415985}, {"who": "Donovan William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6612.0, "date": "2025-01-10", "score": 26.3, "ref_price": 21.77, "return": 1.654570509875976}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 634719.782, "date": "2025-01-10", "score": 45.6, "ref_price": 21.77, "return": 1.654570509875976}, {"who": "Donovan William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8812.0, "date": "2025-01-10", "score": 27.7, "ref_price": 21.77, "return": 1.654570509875976}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 711249.8178000001, "date": "2025-01-07", "score": 46.0, "ref_price": 21.18, "return": 1.7285174693106704}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8744.4, "date": "2025-01-06", "score": 27.3, "ref_price": 20.96, "return": 1.7571564885496183}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 646683.84, "date": "2025-01-03", "score": 46.8, "ref_price": 20.8, "return": 1.7783653846153844}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 300219.686, "date": "2025-01-02", "score": 40.9, "ref_price": 20.95, "return": 1.7584725536992842}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 300219.686, "date": "2025-01-02", "score": 40.8, "ref_price": 20.95, "return": 1.7584725536992842}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 487357.1584, "date": "2024-12-27", "score": 45.3, "ref_price": 20.15, "return": 1.8679900744416875}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7478.4, "date": "2024-11-14", "score": 26.9, "ref_price": 19.53, "return": 1.9590373783922168}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7478.4, "date": "2024-11-14", "score": 26.9, "ref_price": 19.53, "return": 1.9590373783922168}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5920.0, "date": "2024-01-08", "score": 25.9, "ref_price": 14.77, "return": 2.912660798916723}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1478.0, "date": "2024-01-03", "score": 19.9, "ref_price": 14.85, "return": 2.8915824915824917}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7580.0, "date": "2024-01-02", "score": 27.3, "ref_price": 15.14, "return": 2.8170409511228534}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 388160.8472, "date": "2024-01-02", "score": 50.6, "ref_price": 15.14, "return": 2.8170409511228534}, {"who": "HANSEN BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30360.0, "date": "2024-01-02", "score": 48.0, "ref_price": 15.14, "return": 2.8170409511228534}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52653.090000000004, "date": "2023-12-26", "score": 33.3, "ref_price": 15.98, "return": 2.61639549436796}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7910.0, "date": "2023-12-20", "score": 27.6, "ref_price": 15.54, "return": 2.718790218790219}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3560693.1399999997, "date": "2023-12-19", "score": 56.2, "ref_price": 16.0, "return": 2.611875}, {"who": "Donovan William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2023-12-19", "score": 40.8, "ref_price": 16.0, "return": 2.611875}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1660025.25, "date": "2023-12-18", "score": 51.7, "ref_price": 15.47, "return": 2.735617323852618}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 380093.44, "date": "2023-12-14", "score": 51.9, "ref_price": 15.37, "return": 2.759921925829538}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60211.5, "date": "2023-12-13", "score": 34.0, "ref_price": 15.12, "return": 2.8220899470899474}, {"who": "Merk Alexander", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115481.62400000001, "date": "2023-12-12", "score": 42.0, "ref_price": 14.58, "return": 2.9636488340192044}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 65634.975, "date": "2023-12-11", "score": 38.2, "ref_price": 15.05, "return": 2.839867109634551}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7570.0, "date": "2023-12-08", "score": 27.4, "ref_price": 15.13, "return": 2.819563780568407}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 102223.23999999999, "date": "2023-12-08", "score": 41.5, "ref_price": 15.13, "return": 2.819563780568407}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 288151.59, "date": "2023-12-07", "score": 42.1, "ref_price": 15.43, "return": 2.745301360985094}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 69491.7, "date": "2023-12-07", "score": 39.0, "ref_price": 15.43, "return": 2.745301360985094}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 313298.2, "date": "2023-12-06", "score": 42.6, "ref_price": 15.29, "return": 2.7795945062132112}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 55046.52, "date": "2023-12-06", "score": 37.6, "ref_price": 15.29, "return": 2.7795945062132112}, {"who": "Merk Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 32563.86, "date": "2023-12-05", "score": 34.3, "ref_price": 15.45, "return": 2.7404530744336575}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 637817.04, "date": "2023-12-04", "score": 46.3, "ref_price": 15.61, "return": 2.7021140294682895}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1335691.04, "date": "2023-11-30", "score": 50.4, "ref_price": 15.31, "return": 2.7746570868713256}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1422262.6, "date": "2023-11-28", "score": 50.6, "ref_price": 14.94, "return": 2.8681392235609104}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 800240.0, "date": "2023-11-22", "score": 47.7, "ref_price": 14.18, "return": 3.0754583921015515}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2021153.9200000002, "date": "2023-11-21", "score": 52.8, "ref_price": 14.22, "return": 3.063994374120956}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1838584.2400000002, "date": "2023-11-17", "score": 52.2, "ref_price": 13.71, "return": 3.2151714077315825}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2029710.9000000001, "date": "2023-11-14", "score": 53.1, "ref_price": 13.33, "return": 3.3353338334583644}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 415007.4, "date": "2023-11-09", "score": 44.1, "ref_price": 13.31, "return": 3.3418482344102176}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2530.71, "date": "2023-11-08", "score": 19.1, "ref_price": 13.2, "return": 3.3780303030303034}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1068165.76, "date": "2023-11-06", "score": 49.3, "ref_price": 13.67, "return": 3.227505486466715}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7358.5199999999995, "date": "2023-10-30", "score": 23.6, "ref_price": 13.78, "return": 3.1937590711175616}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 176087.69999999998, "date": "2023-10-26", "score": 39.6, "ref_price": 13.5, "return": 3.2807407407407405}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 659217.7, "date": "2023-10-25", "score": 46.5, "ref_price": 13.56, "return": 3.2617994100294982}, {"who": "HANSEN BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12109.359999999999, "date": "2022-09-28", "score": 41.9, "ref_price": 12.3, "return": 3.698373983739837}, {"who": "Donovan William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6785.0, "date": "2022-07-25", "score": 29.4, "ref_price": 13.58, "return": 3.255522827687776}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1428.0, "date": "2022-07-05", "score": 19.9, "ref_price": 14.2, "return": 3.069718309859155}, {"who": "Hoene Mary Joan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1492.4, "date": "2022-01-19", "score": 19.9, "ref_price": 22.66, "return": 1.550308914386584}]}, "price_series": [{"date": "2016-08-08", "close": 16.53, "volume": 115606.0}, {"date": "2016-08-09", "close": 16.76, "volume": 92065.0}, {"date": "2016-08-10", "close": 17.08, "volume": 85415.0}, {"date": "2016-08-11", "close": 17.04, "volume": 87959.0}, {"date": "2016-08-12", "close": 16.82, "volume": 213780.0}, {"date": "2016-08-15", "close": 16.77, "volume": 132550.0}, {"date": "2016-08-16", "close": 16.63, "volume": 116685.0}, {"date": "2016-08-17", "close": 16.34, "volume": 110188.0}, {"date": "2016-08-18", "close": 16.61, "volume": 38724.0}, {"date": "2016-08-19", "close": 16.28, "volume": 48194.0}, {"date": "2016-08-22", "close": 15.84, "volume": 169093.0}, {"date": "2016-08-23", "close": 15.33, "volume": 225361.0}, {"date": "2016-08-24", "close": 14.18, "volume": 368072.0}, {"date": "2016-08-25", "close": 14.39, "volume": 301603.0}, {"date": "2016-08-26", "close": 14.51, "volume": 364647.0}, {"date": "2016-08-29", "close": 14.74, "volume": 148783.0}, {"date": "2016-08-30", "close": 14.02, "volume": 210310.0}, {"date": "2016-08-31", "close": 13.66, "volume": 200392.0}, {"date": "2016-09-01", "close": 14.18, "volume": 278646.0}, {"date": "2016-09-02", "close": 15.03, "volume": 297427.0}, {"date": "2016-09-06", "close": 15.81, "volume": 100862.0}, {"date": "2016-09-07", "close": 15.72, "volume": 77142.0}, {"date": "2016-09-08", "close": 15.42, "volume": 50284.0}, {"date": "2016-09-09", "close": 14.68, "volume": 61880.0}, {"date": "2016-09-12", "close": 15.13, "volume": 91843.0}, {"date": "2016-09-13", "close": 14.625, "volume": 80197.0}, {"date": "2016-09-14", "close": 14.67, "volume": 38250.0}, {"date": "2016-09-15", "close": 14.72, "volume": 50494.0}, {"date": "2016-09-16", "close": 14.25, "volume": 43247.0}, {"date": "2016-09-19", "close": 14.35, "volume": 33233.0}, {"date": "2016-09-20", "close": 14.27, "volume": 148540.0}, {"date": "2016-09-21", "close": 15.18, "volume": 96600.0}, {"date": "2016-09-22", "close": 15.1, "volume": 54391.0}, {"date": "2016-09-23", "close": 14.75, "volume": 48922.0}, {"date": "2016-09-26", "close": 14.7, "volume": 199916.0}, {"date": "2016-09-27", "close": 14.57, "volume": 28752.0}, {"date": "2016-09-28", "close": 14.9, "volume": 28272.0}, {"date": "2016-09-29", "close": 14.8, "volume": 23787.0}, {"date": "2016-09-30", "close": 14.82, "volume": 52665.0}, {"date": "2016-10-03", "close": 14.37, "volume": 69160.0}, {"date": "2016-10-04", "close": 12.98, "volume": 239005.0}, {"date": "2016-10-05", "close": 13.26, "volume": 166735.0}, {"date": "2016-10-06", "close": 13.07, "volume": 211628.0}, {"date": "2016-10-07", "close": 13.38, "volume": 178021.0}, {"date": "2016-10-10", "close": 13.18, "volume": 72570.0}, {"date": "2016-10-11", "close": 12.67, "volume": 213839.0}, {"date": "2016-10-12", "close": 12.98, "volume": 47057.0}, {"date": "2016-10-13", "close": 13.41, "volume": 129682.0}, {"date": "2016-10-14", "close": 13.09, "volume": 69521.0}, {"date": "2016-10-17", "close": 13.09, "volume": 142491.0}, {"date": "2016-10-18", "close": 13.58, "volume": 188970.0}, {"date": "2016-10-19", "close": 13.88, "volume": 238380.0}, {"date": "2016-10-20", "close": 13.94, "volume": 142055.0}, {"date": "2016-10-21", "close": 13.82, "volume": 92421.0}, {"date": "2016-10-24", "close": 13.46, "volume": 48974.0}, {"date": "2016-10-25", "close": 13.94, "volume": 68020.0}, {"date": "2016-10-26", "close": 13.61, "volume": 29902.0}, {"date": "2016-10-27", "close": 13.43, "volume": 19339.0}, {"date": "2016-10-28", "close": 13.47, "volume": 37820.0}, {"date": "2016-10-31", "close": 13.8, "volume": 57474.0}, {"date": "2016-11-01", "close": 14.2, "volume": 143741.0}, {"date": "2016-11-02", "close": 14.05, "volume": 169175.0}, {"date": "2016-11-03", "close": 14.33, "volume": 45644.0}, {"date": "2016-11-04", "close": 14.24, "volume": 74778.0}, {"date": "2016-11-07", "close": 13.61, "volume": 137590.0}, {"date": "2016-11-08", "close": 13.41, "volume": 123161.0}, {"date": "2016-11-09", "close": 13.78, "volume": 132438.0}, {"date": "2016-11-10", "close": 12.7, "volume": 276175.0}, {"date": "2016-11-11", "close": 11.62, "volume": 353204.0}, {"date": "2016-11-14", "close": 11.22, "volume": 993857.0}, {"date": "2016-11-15", "close": 11.55, "volume": 456951.0}, {"date": "2016-11-16", "close": 11.4, "volume": 245769.0}, {"date": "2016-11-17", "close": 11.1, "volume": 270541.0}, {"date": "2016-11-18", "close": 11.07, "volume": 206616.0}, {"date": "2016-11-21", "close": 11.2, "volume": 184677.0}, {"date": "2016-11-22", "close": 11.19, "volume": 163337.0}, {"date": "2016-11-23", "close": 10.71, "volume": 243836.0}, {"date": "2016-11-25", "close": 10.76, "volume": 77385.0}, {"date": "2016-11-28", "close": 11.16, "volume": 139261.0}, {"date": "2016-11-29", "close": 11.1, "volume": 214077.0}, {"date": "2016-11-30", "close": 10.81, "volume": 202011.0}, {"date": "2016-12-01", "close": 10.86, "volume": 214537.0}, {"date": "2016-12-02", "close": 11.14, "volume": 218707.0}, {"date": "2016-12-05", "close": 11.12, "volume": 177860.0}, {"date": "2016-12-06", "close": 11.02, "volume": 119387.0}, {"date": "2016-12-07", "close": 11.22, "volume": 195716.0}, {"date": "2016-12-08", "close": 11.2, "volume": 94792.0}, {"date": "2016-12-09", "close": 10.76, "volume": 181353.0}, {"date": "2016-12-12", "close": 10.83, "volume": 112171.0}, {"date": "2016-12-13", "close": 11.0, "volume": 111850.0}, {"date": "2016-12-14", "close": 10.54, "volume": 267461.0}, {"date": "2016-12-15", "close": 9.98, "volume": 357539.0}, {"date": "2016-12-16", "close": 10.14, "volume": 306835.0}, {"date": "2016-12-19", "close": 10.12, "volume": 149782.0}, {"date": "2016-12-20", "close": 10.13, "volume": 218580.0}, {"date": "2016-12-21", "close": 10.13, "volume": 149348.0}, {"date": "2016-12-22", "close": 10.15, "volume": 145680.0}, {"date": "2016-12-23", "close": 10.27, "volume": 84372.0}, {"date": "2016-12-27", "close": 10.52, "volume": 169994.0}, {"date": "2016-12-28", "close": 10.7, "volume": 123642.0}, {"date": "2016-12-29", "close": 11.36, "volume": 209070.0}, {"date": "2016-12-30", "close": 11.04, "volume": 222664.0}, {"date": "2017-01-03", "close": 11.39, "volume": 204360.0}, {"date": "2017-01-04", "close": 11.48, "volume": 195969.0}, {"date": "2017-01-05", "close": 12.16, "volume": 156293.0}, {"date": "2017-01-06", "close": 11.76, "volume": 149245.0}, {"date": "2017-01-09", "close": 11.88, "volume": 166315.0}, {"date": "2017-01-10", "close": 12.0, "volume": 157774.0}, {"date": "2017-01-11", "close": 11.94, "volume": 200902.0}, {"date": "2017-01-12", "close": 11.85, "volume": 298947.0}, {"date": "2017-01-13", "close": 11.91, "volume": 112961.0}, {"date": "2017-01-17", "close": 12.27, "volume": 130994.0}, {"date": "2017-01-18", "close": 12.07, "volume": 106376.0}, {"date": "2017-01-19", "close": 12.12, "volume": 111338.0}, {"date": "2017-01-20", "close": 12.26, "volume": 195328.0}, {"date": "2017-01-23", "close": 12.54, "volume": 112455.0}, {"date": "2017-01-24", "close": 12.62, "volume": 254868.0}, {"date": "2017-01-25", "close": 12.45, "volume": 174309.0}, {"date": "2017-01-26", "close": 12.19, "volume": 65876.0}, {"date": "2017-01-27", "close": 12.31, "volume": 66267.0}, {"date": "2017-01-30", "close": 12.21, "volume": 167054.0}, {"date": "2017-01-31", "close": 12.55, "volume": 167668.0}, {"date": "2017-02-01", "close": 12.6, "volume": 93648.0}, {"date": "2017-02-02", "close": 12.81, "volume": 76981.0}, {"date": "2017-02-03", "close": 12.8, "volume": 49160.0}, {"date": "2017-02-06", "close": 13.28, "volume": 59770.0}, {"date": "2017-02-07", "close": 13.28, "volume": 111801.0}, {"date": "2017-02-08", "close": 13.53, "volume": 110814.0}, {"date": "2017-02-09", "close": 13.28, "volume": 98430.0}, {"date": "2017-02-10", "close": 13.46, "volume": 66895.0}, {"date": "2017-02-13", "close": 13.33, "volume": 71427.0}, {"date": "2017-02-14", "close": 13.32, "volume": 125979.0}, {"date": "2017-02-15", "close": 13.32, "volume": 62345.0}, {"date": "2017-02-16", "close": 13.42, "volume": 82960.0}, {"date": "2017-02-17", "close": 13.2, "volume": 57200.0}, {"date": "2017-02-21", "close": 13.08, "volume": 78738.0}, {"date": "2017-02-22", "close": 12.93, "volume": 79807.0}, {"date": "2017-02-23", "close": 12.97, "volume": 155789.0}, {"date": "2017-02-24", "close": 12.84, "volume": 73854.0}, {"date": "2017-02-27", "close": 12.13, "volume": 247823.0}, {"date": "2017-02-28", "close": 12.14, "volume": 162302.0}, {"date": "2017-03-01", "close": 12.24, "volume": 129755.0}, {"date": "2017-03-02", "close": 11.73, "volume": 111268.0}, {"date": "2017-03-03", "close": 11.86, "volume": 159089.0}, {"date": "2017-03-06", "close": 11.54, "volume": 82161.0}, {"date": "2017-03-07", "close": 11.49, "volume": 89987.0}, {"date": "2017-03-08", "close": 11.4, "volume": 65776.0}, {"date": "2017-03-09", "close": 11.23, "volume": 77383.0}, {"date": "2017-03-10", "close": 11.44, "volume": 194182.0}, {"date": "2017-03-13", "close": 11.52, "volume": 46292.0}, {"date": "2017-03-14", "close": 11.2, "volume": 53057.0}, {"date": "2017-03-15", "close": 11.93, "volume": 129776.0}, {"date": "2017-03-16", "close": 11.85, "volume": 98323.0}, {"date": "2017-03-17", "close": 11.81, "volume": 144631.0}, {"date": "2017-03-20", "close": 11.98, "volume": 65769.0}, {"date": "2017-03-21", "close": 12.27, "volume": 120365.0}, {"date": "2017-03-22", "close": 12.29, "volume": 127720.0}, {"date": "2017-03-23", "close": 12.15, "volume": 76944.0}, {"date": "2017-03-24", "close": 12.16, "volume": 74260.0}, {"date": "2017-03-27", "close": 12.38, "volume": 89553.0}, {"date": "2017-03-28", "close": 12.05, "volume": 112428.0}, {"date": "2017-03-29", "close": 12.11, "volume": 58618.0}, {"date": "2017-03-30", "close": 11.98, "volume": 53813.0}, {"date": "2017-03-31", "close": 12.06, "volume": 49630.0}, {"date": "2017-04-03", "close": 12.23, "volume": 114474.0}, {"date": "2017-04-04", "close": 12.34, "volume": 31425.0}, {"date": "2017-04-05", "close": 12.37, "volume": 58570.0}, {"date": "2017-04-06", "close": 12.37, "volume": 54196.0}, {"date": "2017-04-07", "close": 12.36, "volume": 66812.0}, {"date": "2017-04-10", "close": 12.44, "volume": 47369.0}, {"date": "2017-04-11", "close": 12.72, "volume": 89252.0}, {"date": "2017-04-12", "close": 12.94, "volume": 172503.0}, {"date": "2017-04-13", "close": 12.93, "volume": 144902.0}, {"date": "2017-04-17", "close": 12.81, "volume": 33059.0}, {"date": "2017-04-18", "close": 12.75, "volume": 53445.0}, {"date": "2017-04-19", "close": 12.31, "volume": 47444.0}, {"date": "2017-04-20", "close": 12.4, "volume": 107648.0}, {"date": "2017-04-21", "close": 12.54, "volume": 57719.0}, {"date": "2017-04-24", "close": 12.29, "volume": 86882.0}, {"date": "2017-04-25", "close": 11.77, "volume": 149678.0}, {"date": "2017-04-26", "close": 11.78, "volume": 82005.0}, {"date": "2017-04-27", "close": 11.64, "volume": 39442.0}, {"date": "2017-04-28", "close": 11.93, "volume": 44978.0}, {"date": "2017-05-01", "close": 11.67, "volume": 77620.0}, {"date": "2017-05-02", "close": 11.82, "volume": 76302.0}, {"date": "2017-05-03", "close": 11.78, "volume": 72540.0}, {"date": "2017-05-04", "close": 11.54, "volume": 74763.0}, {"date": "2017-05-05", "close": 11.73, "volume": 32975.0}, {"date": "2017-05-08", "close": 11.67, "volume": 51780.0}, {"date": "2017-05-09", "close": 11.65, "volume": 59335.0}, {"date": "2017-05-10", "close": 11.8, "volume": 81599.0}, {"date": "2017-05-11", "close": 12.04, "volume": 60211.0}, {"date": "2017-05-12", "close": 12.15, "volume": 35727.0}, {"date": "2017-05-15", "close": 12.09, "volume": 58674.0}, {"date": "2017-05-16", "close": 12.18, "volume": 67714.0}, {"date": "2017-05-17", "close": 12.42, "volume": 101867.0}, {"date": "2017-05-18", "close": 12.13, "volume": 59077.0}, {"date": "2017-05-19", "close": 12.16, "volume": 67068.0}, {"date": "2017-05-22", "close": 12.26, "volume": 123377.0}, {"date": "2017-05-23", "close": 12.01, "volume": 71232.0}, {"date": "2017-05-24", "close": 12.06, "volume": 84407.0}, {"date": "2017-05-25", "close": 11.95, "volume": 67906.0}, {"date": "2017-05-26", "close": 11.99, "volume": 147317.0}, {"date": "2017-05-30", "close": 11.8, "volume": 113288.0}, {"date": "2017-05-31", "close": 11.88, "volume": 108160.0}, {"date": "2017-06-01", "close": 11.88, "volume": 102967.0}, {"date": "2017-06-02", "close": 11.9, "volume": 46747.0}, {"date": "2017-06-05", "close": 11.93, "volume": 75937.0}, {"date": "2017-06-06", "close": 12.49, "volume": 180259.0}, {"date": "2017-06-07", "close": 12.42, "volume": 148405.0}, {"date": "2017-06-08", "close": 12.25, "volume": 58276.0}, {"date": "2017-06-09", "close": 12.08, "volume": 91175.0}, {"date": "2017-06-12", "close": 11.91, "volume": 97333.0}, {"date": "2017-06-13", "close": 12.0, "volume": 54319.0}, {"date": "2017-06-14", "close": 11.65, "volume": 160635.0}, {"date": "2017-06-15", "close": 11.58, "volume": 117665.0}, {"date": "2017-06-16", "close": 11.52, "volume": 42716.0}, {"date": "2017-06-19", "close": 11.5, "volume": 43660.0}, {"date": "2017-06-20", "close": 11.42, "volume": 61803.0}, {"date": "2017-06-21", "close": 11.59, "volume": 54395.0}, {"date": "2017-06-22", "close": 11.7, "volume": 118546.0}, {"date": "2017-06-23", "close": 11.87, "volume": 56811.0}, {"date": "2017-06-26", "close": 11.84, "volume": 58722.0}, {"date": "2017-06-27", "close": 11.72, "volume": 80917.0}, {"date": "2017-06-28", "close": 11.79, "volume": 46048.0}, {"date": "2017-06-29", "close": 11.62, "volume": 75094.0}, {"date": "2017-06-30", "close": 11.69, "volume": 64636.0}, {"date": "2017-07-03", "close": 11.44, "volume": 38799.0}, {"date": "2017-07-05", "close": 11.46, "volume": 104156.0}, {"date": "2017-07-06", "close": 11.33, "volume": 61557.0}, {"date": "2017-07-07", "close": 11.16, "volume": 73530.0}, {"date": "2017-07-10", "close": 11.39, "volume": 87160.0}, {"date": "2017-07-11", "close": 11.47, "volume": 71591.0}, {"date": "2017-07-12", "close": 11.49, "volume": 37369.0}, {"date": "2017-07-13", "close": 11.32, "volume": 64503.0}, {"date": "2017-07-14", "close": 11.49, "volume": 55647.0}, {"date": "2017-07-17", "close": 11.56, "volume": 110300.0}, {"date": "2017-07-18", "close": 11.61, "volume": 49614.0}, {"date": "2017-07-19", "close": 11.61, "volume": 47941.0}, {"date": "2017-07-20", "close": 11.74, "volume": 43979.0}, {"date": "2017-07-21", "close": 11.74, "volume": 64722.0}, {"date": "2017-07-24", "close": 11.55, "volume": 57948.0}, {"date": "2017-07-25", "close": 11.64, "volume": 109368.0}, {"date": "2017-07-26", "close": 11.94, "volume": 107678.0}, {"date": "2017-07-27", "close": 11.8154, "volume": 72650.0}, {"date": "2017-07-28", "close": 11.99, "volume": 50343.0}, {"date": "2017-07-31", "close": 11.96, "volume": 29634.0}, {"date": "2017-08-01", "close": 11.88, "volume": 23369.0}, {"date": "2017-08-02", "close": 11.82, "volume": 20641.0}, {"date": "2017-08-03", "close": 11.78, "volume": 66733.0}, {"date": "2017-08-04", "close": 11.59, "volume": 70976.0}, {"date": "2017-08-07", "close": 11.46, "volume": 63485.0}, {"date": "2017-08-08", "close": 11.45, "volume": 110473.0}, {"date": "2017-08-09", "close": 11.67, "volume": 79227.0}, {"date": "2017-08-10", "close": 11.89, "volume": 177665.0}, {"date": "2017-08-11", "close": 11.91, "volume": 69069.0}, {"date": "2017-08-14", "close": 11.8, "volume": 51221.0}, {"date": "2017-08-15", "close": 11.58, "volume": 62450.0}, {"date": "2017-08-16", "close": 11.81, "volume": 97576.0}, {"date": "2017-08-17", "close": 11.82, "volume": 62500.0}, {"date": "2017-08-18", "close": 11.81, "volume": 77644.0}, {"date": "2017-08-21", "close": 11.939, "volume": 61858.0}, {"date": "2017-08-22", "close": 11.83, "volume": 28264.0}, {"date": "2017-08-23", "close": 11.85, "volume": 83248.0}, {"date": "2017-08-24", "close": 11.92, "volume": 58005.0}, {"date": "2017-08-25", "close": 11.9301, "volume": 44868.0}, {"date": "2017-08-28", "close": 12.33, "volume": 138998.0}, {"date": "2017-08-29", "close": 12.49, "volume": 216203.0}, {"date": "2017-08-30", "close": 12.31, "volume": 93532.0}, {"date": "2017-08-31", "close": 12.56, "volume": 58038.0}, {"date": "2017-09-01", "close": 12.611, "volume": 76725.0}, {"date": "2017-09-05", "close": 12.87, "volume": 96916.0}, {"date": "2017-09-06", "close": 12.59, "volume": 121411.0}, {"date": "2017-09-07", "close": 12.93, "volume": 47603.0}, {"date": "2017-09-08", "close": 12.82, "volume": 84374.0}, {"date": "2017-09-11", "close": 12.45, "volume": 110712.0}, {"date": "2017-09-12", "close": 12.48, "volume": 61681.0}, {"date": "2017-09-13", "close": 12.26, "volume": 114553.0}, {"date": "2017-09-14", "close": 12.38, "volume": 71279.0}, {"date": "2017-09-15", "close": 12.27, "volume": 56863.0}, {"date": "2017-09-18", "close": 12.09, "volume": 114628.0}, {"date": "2017-09-19", "close": 12.15, "volume": 131948.0}, {"date": "2017-09-20", "close": 12.04, "volume": 151029.0}, {"date": "2017-09-21", "close": 11.93, "volume": 28269.0}, {"date": "2017-09-22", "close": 11.98, "volume": 19728.0}, {"date": "2017-09-25", "close": 12.29, "volume": 40834.0}, {"date": "2017-09-26", "close": 12.12, "volume": 54709.0}, {"date": "2017-09-27", "close": 11.9, "volume": 39563.0}, {"date": "2017-09-28", "close": 11.92, "volume": 18895.0}, {"date": "2017-09-29", "close": 11.88, "volume": 30301.0}, {"date": "2017-10-02", "close": 11.78, "volume": 146165.0}, {"date": "2017-10-03", "close": 11.88, "volume": 58655.0}, {"date": "2017-10-04", "close": 11.97, "volume": 92956.0}, {"date": "2017-10-05", "close": 11.89, "volume": 99126.0}, {"date": "2017-10-06", "close": 12.07, "volume": 104582.0}, {"date": "2017-10-09", "close": 12.13, "volume": 71563.0}, {"date": "2017-10-10", "close": 12.07, "volume": 39929.0}, {"date": "2017-10-11", "close": 12.18, "volume": 45029.0}, {"date": "2017-10-12", "close": 12.22, "volume": 22375.0}, {"date": "2017-10-13", "close": 12.15, "volume": 95087.0}, {"date": "2017-10-16", "close": 11.99, "volume": 104896.0}, {"date": "2017-10-17", "close": 11.98, "volume": 66439.0}, {"date": "2017-10-18", "close": 11.96, "volume": 80605.0}, {"date": "2017-10-19", "close": 11.98, "volume": 156637.0}, {"date": "2017-10-20", "close": 11.82, "volume": 86704.0}, {"date": "2017-10-23", "close": 11.79, "volume": 97186.0}, {"date": "2017-10-24", "close": 11.6699, "volume": 58822.0}, {"date": "2017-10-25", "close": 11.6, "volume": 75835.0}, {"date": "2017-10-26", "close": 11.3626, "volume": 98227.0}, {"date": "2017-10-27", "close": 11.47, "volume": 49353.0}, {"date": "2017-10-30", "close": 11.55, "volume": 91721.0}, {"date": "2017-10-31", "close": 11.46, "volume": 68161.0}, {"date": "2017-11-01", "close": 11.42, "volume": 67215.0}, {"date": "2017-11-02", "close": 11.44, "volume": 37998.0}, {"date": "2017-11-03", "close": 11.3, "volume": 64276.0}, {"date": "2017-11-06", "close": 11.55, "volume": 54504.0}, {"date": "2017-11-07", "close": 11.38, "volume": 94441.0}, {"date": "2017-11-08", "close": 11.45, "volume": 44393.0}, {"date": "2017-11-09", "close": 11.3, "volume": 177578.0}, {"date": "2017-11-10", "close": 11.2, "volume": 43463.0}, {"date": "2017-11-13", "close": 11.15, "volume": 32224.0}, {"date": "2017-11-14", "close": 11.17, "volume": 36128.0}, {"date": "2017-11-15", "close": 11.09, "volume": 78719.0}, {"date": "2017-11-16", "close": 11.04, "volume": 74452.0}, {"date": "2017-11-17", "close": 11.08, "volume": 103263.0}, {"date": "2017-11-20", "close": 11.03, "volume": 59008.0}, {"date": "2017-11-21", "close": 11.11, "volume": 49193.0}, {"date": "2017-11-22", "close": 11.28, "volume": 61962.0}, {"date": "2017-11-24", "close": 11.23, "volume": 36236.0}, {"date": "2017-11-27", "close": 11.29, "volume": 132934.0}, {"date": "2017-11-28", "close": 11.275, "volume": 109864.0}, {"date": "2017-11-29", "close": 11.05, "volume": 121868.0}, {"date": "2017-11-30", "close": 11.0526, "volume": 110152.0}, {"date": "2017-12-01", "close": 11.1, "volume": 99887.0}, {"date": "2017-12-04", "close": 10.94, "volume": 64376.0}, {"date": "2017-12-05", "close": 10.8243, "volume": 116344.0}, {"date": "2017-12-06", "close": 10.75, "volume": 189233.0}, {"date": "2017-12-07", "close": 10.67, "volume": 97762.0}, {"date": "2017-12-08", "close": 10.71, "volume": 75050.0}, {"date": "2017-12-11", "close": 10.63, "volume": 83848.0}, {"date": "2017-12-12", "close": 10.65, "volume": 116916.0}, {"date": "2017-12-13", "close": 10.99, "volume": 142066.0}, {"date": "2017-12-14", "close": 10.83, "volume": 358971.0}, {"date": "2017-12-15", "close": 10.83, "volume": 37470.0}, {"date": "2017-12-18", "close": 10.89, "volume": 156864.0}, {"date": "2017-12-19", "close": 10.89, "volume": 82305.0}, {"date": "2017-12-20", "close": 11.06, "volume": 324098.0}, {"date": "2017-12-21", "close": 11.03, "volume": 159835.0}, {"date": "2017-12-22", "close": 11.24, "volume": 119665.0}, {"date": "2017-12-26", "close": 11.4, "volume": 95204.0}, {"date": "2017-12-27", "close": 11.3, "volume": 96185.0}, {"date": "2017-12-28", "close": 11.34, "volume": 85932.0}, {"date": "2017-12-29", "close": 11.32, "volume": 147520.0}, {"date": "2018-01-02", "close": 11.56, "volume": 127887.0}, {"date": "2018-01-03", "close": 11.52, "volume": 105047.0}, {"date": "2018-01-04", "close": 11.54, "volume": 92763.0}, {"date": "2018-01-05", "close": 11.56, "volume": 84659.0}, {"date": "2018-01-08", "close": 11.49, "volume": 103933.0}, {"date": "2018-01-09", "close": 11.36, "volume": 107310.0}, {"date": "2018-01-10", "close": 11.43, "volume": 54515.0}, {"date": "2018-01-11", "close": 11.47, "volume": 72111.0}, {"date": "2018-01-12", "close": 11.77, "volume": 106692.0}, {"date": "2018-01-16", "close": 11.91, "volume": 68883.0}, {"date": "2018-01-17", "close": 11.71, "volume": 78646.0}, {"date": "2018-01-18", "close": 11.51, "volume": 90610.0}, {"date": "2018-01-19", "close": 11.57, "volume": 55416.0}, {"date": "2018-01-22", "close": 11.6, "volume": 44786.0}, {"date": "2018-01-23", "close": 11.78, "volume": 79683.0}, {"date": "2018-01-24", "close": 12.08, "volume": 96109.0}, {"date": "2018-01-25", "close": 11.84, "volume": 55903.0}, {"date": "2018-01-26", "close": 11.91, "volume": 51607.0}, {"date": "2018-01-29", "close": 11.58, "volume": 76609.0}, {"date": "2018-01-30", "close": 11.43, "volume": 158941.0}, {"date": "2018-01-31", "close": 11.56, "volume": 131102.0}, {"date": "2018-02-01", "close": 11.52, "volume": 89939.0}, {"date": "2018-02-02", "close": 11.19, "volume": 134141.0}, {"date": "2018-02-05", "close": 11.01, "volume": 96331.0}, {"date": "2018-02-06", "close": 10.7738, "volume": 109778.0}, {"date": "2018-02-07", "close": 10.63, "volume": 83366.0}, {"date": "2018-02-08", "close": 10.58, "volume": 167430.0}, {"date": "2018-02-09", "close": 10.42, "volume": 100509.0}, {"date": "2018-02-12", "close": 10.65, "volume": 166213.0}, {"date": "2018-02-13", "close": 10.67, "volume": 109734.0}, {"date": "2018-02-14", "close": 11.1, "volume": 153826.0}, {"date": "2018-02-15", "close": 11.16, "volume": 88814.0}, {"date": "2018-02-16", "close": 10.94, "volume": 80268.0}, {"date": "2018-02-20", "close": 10.65, "volume": 75371.0}, {"date": "2018-02-21", "close": 10.62, "volume": 136339.0}, {"date": "2018-02-22", "close": 10.58, "volume": 76235.0}, {"date": "2018-02-23", "close": 10.65, "volume": 80736.0}, {"date": "2018-02-26", "close": 10.72, "volume": 92576.0}, {"date": "2018-02-27", "close": 10.42, "volume": 138225.0}, {"date": "2018-02-28", "close": 10.33, "volume": 74325.0}, {"date": "2018-03-01", "close": 10.4, "volume": 93006.0}, {"date": "2018-03-02", "close": 10.38, "volume": 48234.0}, {"date": "2018-03-05", "close": 10.35, "volume": 166456.0}, {"date": "2018-03-06", "close": 10.53, "volume": 152383.0}, {"date": "2018-03-07", "close": 10.32, "volume": 70183.0}, {"date": "2018-03-08", "close": 10.37, "volume": 68524.0}, {"date": "2018-03-09", "close": 10.37, "volume": 75696.0}, {"date": "2018-03-12", "close": 10.41, "volume": 70886.0}, {"date": "2018-03-13", "close": 10.42, "volume": 32802.0}, {"date": "2018-03-14", "close": 10.45, "volume": 56411.0}, {"date": "2018-03-15", "close": 10.29, "volume": 126723.0}, {"date": "2018-03-16", "close": 10.26, "volume": 84180.0}, {"date": "2018-03-19", "close": 10.25, "volume": 95269.0}, {"date": "2018-03-20", "close": 10.13, "volume": 95434.0}, {"date": "2018-03-21", "close": 10.39, "volume": 213474.0}, {"date": "2018-03-22", "close": 10.26, "volume": 84284.0}, {"date": "2018-03-23", "close": 10.48, "volume": 259411.0}, {"date": "2018-03-26", "close": 10.61, "volume": 136955.0}, {"date": "2018-03-27", "close": 10.43, "volume": 70670.0}, {"date": "2018-03-28", "close": 10.27, "volume": 74060.0}, {"date": "2018-03-29", "close": 10.42, "volume": 65532.0}, {"date": "2018-04-02", "close": 10.49, "volume": 99061.0}, {"date": "2018-04-03", "close": 10.36, "volume": 65168.0}, {"date": "2018-04-04", "close": 10.35, "volume": 58912.0}, {"date": "2018-04-05", "close": 10.37, "volume": 238950.0}, {"date": "2018-04-06", "close": 10.45, "volume": 89889.0}, {"date": "2018-04-09", "close": 10.45, "volume": 66096.0}, {"date": "2018-04-10", "close": 10.53, "volume": 131905.0}, {"date": "2018-04-11", "close": 10.75, "volume": 148140.0}, {"date": "2018-04-12", "close": 10.7, "volume": 89424.0}, {"date": "2018-04-13", "close": 10.83, "volume": 104543.0}, {"date": "2018-04-16", "close": 10.85, "volume": 87178.0}, {"date": "2018-04-17", "close": 10.885, "volume": 82123.0}, {"date": "2018-04-18", "close": 10.93, "volume": 103583.0}, {"date": "2018-04-19", "close": 10.94, "volume": 71725.0}, {"date": "2018-04-20", "close": 10.82, "volume": 55349.0}, {"date": "2018-04-23", "close": 10.69, "volume": 57611.0}, {"date": "2018-04-24", "close": 10.77, "volume": 64682.0}, {"date": "2018-04-25", "close": 10.7077, "volume": 72746.0}, {"date": "2018-04-26", "close": 10.74, "volume": 113350.0}, {"date": "2018-04-27", "close": 10.8, "volume": 98305.0}, {"date": "2018-04-30", "close": 10.54, "volume": 68936.0}, {"date": "2018-05-01", "close": 10.6, "volume": 82927.0}, {"date": "2018-05-02", "close": 10.61, "volume": 67583.0}, {"date": "2018-05-03", "close": 10.71, "volume": 83385.0}, {"date": "2018-05-04", "close": 10.71, "volume": 48461.0}, {"date": "2018-05-07", "close": 10.66, "volume": 69094.0}, {"date": "2018-05-08", "close": 10.64, "volume": 55981.0}, {"date": "2018-05-09", "close": 10.62, "volume": 107686.0}, {"date": "2018-05-10", "close": 10.74, "volume": 80092.0}, {"date": "2018-05-11", "close": 10.72, "volume": 46827.0}, {"date": "2018-05-14", "close": 10.68, "volume": 74820.0}, {"date": "2018-05-15", "close": 10.43, "volume": 90747.0}, {"date": "2018-05-16", "close": 10.41, "volume": 50141.0}, {"date": "2018-05-17", "close": 10.41, "volume": 54164.0}, {"date": "2018-05-18", "close": 10.47, "volume": 101183.0}, {"date": "2018-05-21", "close": 10.45, "volume": 48200.0}, {"date": "2018-05-22", "close": 10.34, "volume": 59292.0}, {"date": "2018-05-23", "close": 10.4208, "volume": 69930.0}, {"date": "2018-05-24", "close": 10.54, "volume": 49170.0}, {"date": "2018-05-25", "close": 10.42, "volume": 50826.0}, {"date": "2018-05-29", "close": 10.35, "volume": 99201.0}, {"date": "2018-05-30", "close": 10.47, "volume": 19652.0}, {"date": "2018-05-31", "close": 10.4, "volume": 68915.0}, {"date": "2018-06-01", "close": 10.42, "volume": 29837.0}, {"date": "2018-06-04", "close": 10.35, "volume": 71187.0}, {"date": "2018-06-05", "close": 10.42, "volume": 50218.0}, {"date": "2018-06-06", "close": 10.5, "volume": 83706.0}, {"date": "2018-06-07", "close": 10.43, "volume": 23573.0}, {"date": "2018-06-08", "close": 10.45, "volume": 46754.0}, {"date": "2018-06-11", "close": 10.5, "volume": 52259.0}, {"date": "2018-06-12", "close": 10.5, "volume": 43360.0}, {"date": "2018-06-13", "close": 10.5, "volume": 34986.0}, {"date": "2018-06-14", "close": 10.56, "volume": 31461.0}, {"date": "2018-06-15", "close": 10.36, "volume": 66008.0}, {"date": "2018-06-18", "close": 10.31, "volume": 105525.0}, {"date": "2018-06-19", "close": 10.22, "volume": 49045.0}, {"date": "2018-06-20", "close": 10.14, "volume": 14869.0}, {"date": "2018-06-21", "close": 10.12, "volume": 24708.0}, {"date": "2018-06-22", "close": 10.24, "volume": 64898.0}, {"date": "2018-06-25", "close": 10.12, "volume": 139574.0}, {"date": "2018-06-26", "close": 10.12, "volume": 62172.0}, {"date": "2018-06-27", "close": 10.03, "volume": 79565.0}, {"date": "2018-06-28", "close": 10.03, "volume": 52402.0}, {"date": "2018-06-29", "close": 10.2, "volume": 69381.0}, {"date": "2018-07-02", "close": 10.14, "volume": 51299.0}, {"date": "2018-07-03", "close": 10.27, "volume": 41795.0}, {"date": "2018-07-05", "close": 10.42, "volume": 53286.0}, {"date": "2018-07-06", "close": 10.35, "volume": 76577.0}, {"date": "2018-07-09", "close": 10.35, "volume": 82490.0}, {"date": "2018-07-10", "close": 10.38, "volume": 63831.0}, {"date": "2018-07-11", "close": 10.13, "volume": 47575.0}, {"date": "2018-07-12", "close": 10.215, "volume": 20390.0}, {"date": "2018-07-13", "close": 10.05, "volume": 123814.0}, {"date": "2018-07-16", "close": 10.03, "volume": 34805.0}, {"date": "2018-07-17", "close": 10.03, "volume": 50620.0}, {"date": "2018-07-18", "close": 10.02, "volume": 84487.0}, {"date": "2018-07-19", "close": 9.95, "volume": 80104.0}, {"date": "2018-07-20", "close": 10.02, "volume": 49578.0}, {"date": "2018-07-23", "close": 9.87, "volume": 48724.0}, {"date": "2018-07-24", "close": 9.96, "volume": 73987.0}, {"date": "2018-07-25", "close": 9.98, "volume": 41942.0}, {"date": "2018-07-26", "close": 9.86, "volume": 101272.0}, {"date": "2018-07-27", "close": 9.8599, "volume": 47537.0}, {"date": "2018-07-30", "close": 9.82, "volume": 47342.0}, {"date": "2018-07-31", "close": 9.86, "volume": 71770.0}, {"date": "2018-08-01", "close": 9.79, "volume": 78526.0}, {"date": "2018-08-02", "close": 9.68, "volume": 89931.0}, {"date": "2018-08-03", "close": 9.79, "volume": 61022.0}, {"date": "2018-08-06", "close": 9.7, "volume": 90743.0}, {"date": "2018-08-07", "close": 9.59, "volume": 56994.0}, {"date": "2018-08-08", "close": 9.63, "volume": 61729.0}, {"date": "2018-08-09", "close": 9.6, "volume": 82185.0}, {"date": "2018-08-10", "close": 9.55, "volume": 67462.0}, {"date": "2018-08-13", "close": 9.35, "volume": 167627.0}, {"date": "2018-08-14", "close": 9.27, "volume": 243145.0}, {"date": "2018-08-15", "close": 8.75, "volume": 239957.0}, {"date": "2018-08-16", "close": 8.56, "volume": 141299.0}, {"date": "2018-08-17", "close": 8.74, "volume": 122796.0}, {"date": "2018-08-20", "close": 8.82, "volume": 89757.0}, {"date": "2018-08-21", "close": 8.94, "volume": 79677.0}, {"date": "2018-08-22", "close": 9.0, "volume": 35041.0}, {"date": "2018-08-23", "close": 8.77, "volume": 66131.0}, {"date": "2018-08-24", "close": 8.98, "volume": 63673.0}, {"date": "2018-08-27", "close": 9.06, "volume": 40458.0}, {"date": "2018-08-28", "close": 8.95, "volume": 69626.0}, {"date": "2018-08-29", "close": 8.98, "volume": 43207.0}, {"date": "2018-08-30", "close": 8.875, "volume": 51041.0}, {"date": "2018-08-31", "close": 8.8, "volume": 52498.0}, {"date": "2018-09-04", "close": 8.61, "volume": 101578.0}, {"date": "2018-09-05", "close": 8.5, "volume": 131290.0}, {"date": "2018-09-06", "close": 8.48, "volume": 128741.0}, {"date": "2018-09-07", "close": 8.4, "volume": 280010.0}, {"date": "2018-09-10", "close": 8.31, "volume": 61628.0}, {"date": "2018-09-11", "close": 8.26, "volume": 120870.0}, {"date": "2018-09-12", "close": 8.57, "volume": 144822.0}, {"date": "2018-09-13", "close": 8.5, "volume": 62814.0}, {"date": "2018-09-14", "close": 8.51, "volume": 69057.0}, {"date": "2018-09-17", "close": 8.62, "volume": 62396.0}, {"date": "2018-09-18", "close": 8.69, "volume": 56399.0}, {"date": "2018-09-19", "close": 8.87, "volume": 99909.0}, {"date": "2018-09-20", "close": 8.95, "volume": 75134.0}, {"date": "2018-09-21", "close": 8.81, "volume": 116781.0}, {"date": "2018-09-24", "close": 8.95, "volume": 148013.0}, {"date": "2018-09-25", "close": 8.93, "volume": 47178.0}, {"date": "2018-09-26", "close": 8.73, "volume": 95135.0}, {"date": "2018-09-27", "close": 8.77, "volume": 104357.0}, {"date": "2018-09-28", "close": 8.87, "volume": 75145.0}, {"date": "2018-10-01", "close": 8.87, "volume": 62856.0}, {"date": "2018-10-02", "close": 9.1, "volume": 113791.0}, {"date": "2018-10-03", "close": 9.05, "volume": 171624.0}, {"date": "2018-10-04", "close": 8.97, "volume": 102990.0}, {"date": "2018-10-05", "close": 8.86, "volume": 99860.0}, {"date": "2018-10-08", "close": 8.85, "volume": 90070.0}, {"date": "2018-10-09", "close": 8.71, "volume": 170535.0}, {"date": "2018-10-10", "close": 8.85, "volume": 126999.0}, {"date": "2018-10-11", "close": 9.42, "volume": 174388.0}, {"date": "2018-10-12", "close": 9.36, "volume": 164056.0}, {"date": "2018-10-15", "close": 9.45, "volume": 159134.0}, {"date": "2018-10-16", "close": 9.4, "volume": 86490.0}, {"date": "2018-10-17", "close": 9.33, "volume": 69691.0}, {"date": "2018-10-18", "close": 9.44, "volume": 110121.0}, {"date": "2018-10-19", "close": 9.46, "volume": 40960.0}, {"date": "2018-10-22", "close": 9.4, "volume": 37872.0}, {"date": "2018-10-23", "close": 9.4, "volume": 118353.0}, {"date": "2018-10-24", "close": 9.2999, "volume": 78154.0}, {"date": "2018-10-25", "close": 8.86, "volume": 152068.0}, {"date": "2018-10-26", "close": 8.8, "volume": 125962.0}, {"date": "2018-10-29", "close": 8.85, "volume": 81549.0}, {"date": "2018-10-30", "close": 8.82, "volume": 87540.0}, {"date": "2018-10-31", "close": 8.68, "volume": 54125.0}, {"date": "2018-11-01", "close": 9.0, "volume": 67863.0}, {"date": "2018-11-02", "close": 8.98, "volume": 31615.0}, {"date": "2018-11-05", "close": 9.0, "volume": 72572.0}, {"date": "2018-11-06", "close": 8.97, "volume": 98015.0}, {"date": "2018-11-07", "close": 8.9, "volume": 42099.0}, {"date": "2018-11-08", "close": 8.89, "volume": 36440.0}, {"date": "2018-11-09", "close": 8.66, "volume": 85533.0}, {"date": "2018-11-12", "close": 8.48, "volume": 67532.0}, {"date": "2018-11-13", "close": 8.43, "volume": 44158.0}, {"date": "2018-11-14", "close": 8.63, "volume": 52652.0}, {"date": "2018-11-15", "close": 8.76, "volume": 150221.0}, {"date": "2018-11-16", "close": 8.87, "volume": 63005.0}, {"date": "2018-11-19", "close": 8.85, "volume": 84035.0}, {"date": "2018-11-20", "close": 8.81, "volume": 37209.0}, {"date": "2018-11-21", "close": 9.06, "volume": 55023.0}, {"date": "2018-11-23", "close": 8.8469, "volume": 23128.0}, {"date": "2018-11-26", "close": 8.82, "volume": 29502.0}, {"date": "2018-11-27", "close": 8.6, "volume": 52262.0}, {"date": "2018-11-28", "close": 8.81, "volume": 161950.0}, {"date": "2018-11-29", "close": 8.69, "volume": 39064.0}, {"date": "2018-11-30", "close": 8.66, "volume": 35199.0}, {"date": "2018-12-03", "close": 8.81, "volume": 161322.0}, {"date": "2018-12-04", "close": 8.84, "volume": 166414.0}, {"date": "2018-12-06", "close": 8.86, "volume": 158537.0}, {"date": "2018-12-07", "close": 9.03, "volume": 103344.0}, {"date": "2018-12-10", "close": 8.96, "volume": 164609.0}, {"date": "2018-12-11", "close": 8.98, "volume": 144791.0}, {"date": "2018-12-12", "close": 9.08, "volume": 189256.0}, {"date": "2018-12-13", "close": 9.14, "volume": 135956.0}, {"date": "2018-12-14", "close": 9.0, "volume": 79637.0}, {"date": "2018-12-17", "close": 9.07, "volume": 190320.0}, {"date": "2018-12-18", "close": 9.2814, "volume": 146504.0}, {"date": "2018-12-19", "close": 8.81, "volume": 119483.0}, {"date": "2018-12-20", "close": 9.28, "volume": 89951.0}, {"date": "2018-12-21", "close": 9.12, "volume": 84557.0}, {"date": "2018-12-24", "close": 9.39, "volume": 55908.0}, {"date": "2018-12-26", "close": 9.17, "volume": 91455.0}, {"date": "2018-12-27", "close": 9.36, "volume": 92698.0}, {"date": "2018-12-28", "close": 9.29, "volume": 42787.0}, {"date": "2018-12-31", "close": 9.46, "volume": 232811.0}, {"date": "2019-01-02", "close": 9.45, "volume": 50618.0}, {"date": "2019-01-03", "close": 9.65, "volume": 128121.0}, {"date": "2019-01-04", "close": 9.52, "volume": 91749.0}, {"date": "2019-01-07", "close": 9.49, "volume": 144061.0}, {"date": "2019-01-08", "close": 9.49, "volume": 162921.0}, {"date": "2019-01-09", "close": 9.62, "volume": 55573.0}, {"date": "2019-01-10", "close": 9.55, "volume": 135586.0}, {"date": "2019-01-11", "close": 9.61, "volume": 112004.0}, {"date": "2019-01-14", "close": 9.51, "volume": 83036.0}, {"date": "2019-01-15", "close": 9.4, "volume": 106802.0}, {"date": "2019-01-16", "close": 9.41, "volume": 51547.0}, {"date": "2019-01-17", "close": 9.43, "volume": 19823.0}, {"date": "2019-01-18", "close": 9.28, "volume": 80231.0}, {"date": "2019-01-22", "close": 9.33, "volume": 72717.0}, {"date": "2019-01-23", "close": 9.32, "volume": 33923.0}, {"date": "2019-01-24", "close": 9.34, "volume": 50616.0}, {"date": "2019-01-25", "close": 9.63, "volume": 166967.0}, {"date": "2019-01-28", "close": 9.78, "volume": 71693.0}, {"date": "2019-01-29", "close": 10.02, "volume": 172066.0}, {"date": "2019-01-30", "close": 10.11, "volume": 123210.0}, {"date": "2019-01-31", "close": 10.35, "volume": 92012.0}, {"date": "2019-02-01", "close": 10.25, "volume": 65536.0}, {"date": "2019-02-04", "close": 10.21, "volume": 72446.0}, {"date": "2019-02-05", "close": 10.27, "volume": 57110.0}, {"date": "2019-02-06", "close": 10.12, "volume": 66417.0}, {"date": "2019-02-07", "close": 10.02, "volume": 83985.0}, {"date": "2019-02-08", "close": 10.18, "volume": 102905.0}, {"date": "2019-02-11", "close": 10.11, "volume": 93036.0}, {"date": "2019-02-12", "close": 10.1, "volume": 97130.0}, {"date": "2019-02-13", "close": 10.08, "volume": 82856.0}, {"date": "2019-02-14", "close": 10.14, "volume": 42810.0}, {"date": "2019-02-15", "close": 10.19, "volume": 144281.0}, {"date": "2019-02-19", "close": 10.54, "volume": 154247.0}, {"date": "2019-02-20", "close": 10.64, "volume": 146190.0}, {"date": "2019-02-21", "close": 10.45, "volume": 80447.0}, {"date": "2019-02-22", "close": 10.52, "volume": 78255.0}, {"date": "2019-02-25", "close": 10.44, "volume": 57066.0}, {"date": "2019-02-26", "close": 10.4, "volume": 119890.0}, {"date": "2019-02-27", "close": 10.19, "volume": 47955.0}, {"date": "2019-02-28", "close": 10.17, "volume": 76064.0}, {"date": "2019-03-01", "close": 9.95, "volume": 79335.0}, {"date": "2019-03-04", "close": 10.0, "volume": 54225.0}, {"date": "2019-03-05", "close": 9.99, "volume": 45247.0}, {"date": "2019-03-06", "close": 9.8, "volume": 164222.0}, {"date": "2019-03-07", "close": 9.89, "volume": 97077.0}, {"date": "2019-03-08", "close": 10.22, "volume": 82058.0}, {"date": "2019-03-11", "close": 10.1621, "volume": 68050.0}, {"date": "2019-03-12", "close": 10.38, "volume": 57278.0}, {"date": "2019-03-13", "close": 10.45, "volume": 50776.0}, {"date": "2019-03-14", "close": 10.17, "volume": 43275.0}, {"date": "2019-03-15", "close": 10.2, "volume": 125117.0}, {"date": "2019-03-18", "close": 10.13, "volume": 50230.0}, {"date": "2019-03-19", "close": 10.16, "volume": 56589.0}, {"date": "2019-03-20", "close": 10.39, "volume": 58485.0}, {"date": "2019-03-21", "close": 10.41, "volume": 66454.0}, {"date": "2019-03-22", "close": 10.45, "volume": 105237.0}, {"date": "2019-03-25", "close": 10.61, "volume": 180583.0}, {"date": "2019-03-26", "close": 10.63, "volume": 83892.0}, {"date": "2019-03-27", "close": 10.5, "volume": 117266.0}, {"date": "2019-03-28", "close": 10.19, "volume": 210897.0}, {"date": "2019-03-29", "close": 10.25, "volume": 111023.0}, {"date": "2019-04-01", "close": 10.01, "volume": 154661.0}, {"date": "2019-04-02", "close": 10.07, "volume": 43909.0}, {"date": "2019-04-03", "close": 10.04, "volume": 87620.0}, {"date": "2019-04-04", "close": 10.22, "volume": 83049.0}, {"date": "2019-04-05", "close": 10.19, "volume": 81757.0}, {"date": "2019-04-08", "close": 10.32, "volume": 51634.0}, {"date": "2019-04-09", "close": 10.37, "volume": 33018.0}, {"date": "2019-04-10", "close": 10.3, "volume": 77607.0}, {"date": "2019-04-11", "close": 10.09, "volume": 79893.0}, {"date": "2019-04-12", "close": 10.11, "volume": 144726.0}, {"date": "2019-04-15", "close": 10.11, "volume": 102932.0}, {"date": "2019-04-16", "close": 9.94, "volume": 182831.0}, {"date": "2019-04-17", "close": 9.85, "volume": 88587.0}, {"date": "2019-04-18", "close": 9.74, "volume": 78795.0}, {"date": "2019-04-22", "close": 9.57, "volume": 61833.0}, {"date": "2019-04-23", "close": 9.5, "volume": 86798.0}, {"date": "2019-04-24", "close": 9.59, "volume": 70545.0}, {"date": "2019-04-25", "close": 9.55, "volume": 83266.0}, {"date": "2019-04-26", "close": 9.76, "volume": 57725.0}, {"date": "2019-04-29", "close": 9.52, "volume": 45490.0}, {"date": "2019-04-30", "close": 9.56, "volume": 17632.0}, {"date": "2019-05-01", "close": 9.41, "volume": 81785.0}, {"date": "2019-05-02", "close": 9.24, "volume": 103083.0}, {"date": "2019-05-03", "close": 9.37, "volume": 53279.0}, {"date": "2019-05-06", "close": 9.34, "volume": 72625.0}, {"date": "2019-05-07", "close": 9.56, "volume": 35300.0}, {"date": "2019-05-08", "close": 9.44, "volume": 76583.0}, {"date": "2019-05-09", "close": 9.41, "volume": 26979.0}, {"date": "2019-05-10", "close": 9.35, "volume": 90876.0}, {"date": "2019-05-13", "close": 9.63, "volume": 94400.0}, {"date": "2019-05-14", "close": 9.59, "volume": 46078.0}, {"date": "2019-05-15", "close": 9.6, "volume": 80440.0}, {"date": "2019-05-16", "close": 9.53, "volume": 53774.0}, {"date": "2019-05-17", "close": 9.63, "volume": 33209.0}, {"date": "2019-05-20", "close": 9.59, "volume": 48019.0}, {"date": "2019-05-21", "close": 9.6, "volume": 81665.0}, {"date": "2019-05-22", "close": 9.44, "volume": 91051.0}, {"date": "2019-05-23", "close": 9.44, "volume": 179177.0}, {"date": "2019-05-24", "close": 9.43, "volume": 179386.0}, {"date": "2019-05-28", "close": 9.33, "volume": 108872.0}, {"date": "2019-05-29", "close": 9.37, "volume": 64463.0}, {"date": "2019-05-30", "close": 9.57, "volume": 66918.0}, {"date": "2019-05-31", "close": 9.9, "volume": 129209.0}, {"date": "2019-06-03", "close": 10.27, "volume": 144296.0}, {"date": "2019-06-04", "close": 10.32, "volume": 141049.0}, {"date": "2019-06-05", "close": 10.35, "volume": 138445.0}, {"date": "2019-06-06", "close": 10.44, "volume": 110731.0}, {"date": "2019-06-07", "close": 10.46, "volume": 87035.0}, {"date": "2019-06-10", "close": 10.23, "volume": 153120.0}, {"date": "2019-06-11", "close": 10.24, "volume": 120682.0}, {"date": "2019-06-12", "close": 10.39, "volume": 72074.0}, {"date": "2019-06-13", "close": 10.51, "volume": 70540.0}, {"date": "2019-06-14", "close": 10.52, "volume": 91353.0}, {"date": "2019-06-17", "close": 10.59, "volume": 53780.0}, {"date": "2019-06-18", "close": 10.68, "volume": 98309.0}, {"date": "2019-06-19", "close": 10.82, "volume": 84902.0}, {"date": "2019-06-20", "close": 11.21, "volume": 173674.0}, {"date": "2019-06-21", "close": 11.25, "volume": 130766.0}, {"date": "2019-06-24", "close": 11.55, "volume": 282602.0}, {"date": "2019-06-25", "close": 11.39, "volume": 127201.0}, {"date": "2019-06-26", "close": 11.4, "volume": 123088.0}, {"date": "2019-06-27", "close": 11.33, "volume": 54848.0}, {"date": "2019-06-28", "close": 11.44, "volume": 60290.0}, {"date": "2019-07-01", "close": 11.01, "volume": 96500.0}, {"date": "2019-07-02", "close": 11.4, "volume": 133701.0}, {"date": "2019-07-03", "close": 11.42, "volume": 56946.0}, {"date": "2019-07-05", "close": 11.34, "volume": 59031.0}, {"date": "2019-07-08", "close": 11.33, "volume": 68109.0}, {"date": "2019-07-09", "close": 11.39, "volume": 37700.0}, {"date": "2019-07-10", "close": 11.61, "volume": 126743.0}, {"date": "2019-07-11", "close": 11.59, "volume": 126635.0}, {"date": "2019-07-12", "close": 11.68, "volume": 47685.0}, {"date": "2019-07-15", "close": 11.73, "volume": 87408.0}, {"date": "2019-07-16", "close": 11.7, "volume": 147956.0}, {"date": "2019-07-17", "close": 12.12, "volume": 171184.0}, {"date": "2019-07-18", "close": 12.56, "volume": 184547.0}, {"date": "2019-07-19", "close": 12.36, "volume": 160455.0}, {"date": "2019-07-22", "close": 12.47, "volume": 84885.0}, {"date": "2019-07-23", "close": 12.35, "volume": 112117.0}, {"date": "2019-07-24", "close": 12.47, "volume": 61864.0}, {"date": "2019-07-25", "close": 12.22, "volume": 146742.0}, {"date": "2019-07-26", "close": 12.25, "volume": 101053.0}, {"date": "2019-07-29", "close": 12.38, "volume": 128533.0}, {"date": "2019-07-30", "close": 12.44, "volume": 86982.0}, {"date": "2019-07-31", "close": 11.83, "volume": 180703.0}, {"date": "2019-08-01", "close": 12.4, "volume": 181377.0}, {"date": "2019-08-02", "close": 12.38, "volume": 79017.0}, {"date": "2019-08-05", "close": 12.68, "volume": 164816.0}, {"date": "2019-08-06", "close": 12.78, "volume": 166796.0}, {"date": "2019-08-07", "close": 13.05, "volume": 213338.0}, {"date": "2019-08-08", "close": 13.21, "volume": 120211.0}, {"date": "2019-08-09", "close": 13.05, "volume": 92731.0}, {"date": "2019-08-12", "close": 13.16, "volume": 244348.0}, {"date": "2019-08-13", "close": 12.84, "volume": 132489.0}, {"date": "2019-08-14", "close": 12.88, "volume": 125864.0}, {"date": "2019-08-15", "close": 13.01, "volume": 100082.0}, {"date": "2019-08-16", "close": 12.83, "volume": 106678.0}, {"date": "2019-08-19", "close": 12.61, "volume": 113817.0}, {"date": "2019-08-20", "close": 13.0, "volume": 79492.0}, {"date": "2019-08-21", "close": 12.87, "volume": 77514.0}, {"date": "2019-08-22", "close": 12.83, "volume": 44075.0}, {"date": "2019-08-23", "close": 13.31, "volume": 207177.0}, {"date": "2019-08-26", "close": 13.24, "volume": 191263.0}, {"date": "2019-08-27", "close": 13.59, "volume": 267882.0}, {"date": "2019-08-28", "close": 13.58, "volume": 145471.0}, {"date": "2019-08-29", "close": 13.26, "volume": 162652.0}, {"date": "2019-08-30", "close": 13.3, "volume": 168528.0}, {"date": "2019-09-03", "close": 13.53, "volume": 112304.0}, {"date": "2019-09-04", "close": 13.7, "volume": 94904.0}, {"date": "2019-09-05", "close": 13.05, "volume": 241451.0}, {"date": "2019-09-06", "close": 12.75, "volume": 179543.0}, {"date": "2019-09-09", "close": 12.42, "volume": 163598.0}, {"date": "2019-09-10", "close": 12.38, "volume": 70321.0}, {"date": "2019-09-11", "close": 12.44, "volume": 106005.0}, {"date": "2019-09-12", "close": 12.3, "volume": 100068.0}, {"date": "2019-09-13", "close": 12.06, "volume": 146054.0}, {"date": "2019-09-16", "close": 12.28, "volume": 141493.0}, {"date": "2019-09-17", "close": 12.61, "volume": 94609.0}, {"date": "2019-09-18", "close": 12.3, "volume": 84597.0}, {"date": "2019-09-19", "close": 12.58, "volume": 74688.0}, {"date": "2019-09-20", "close": 12.79, "volume": 184064.0}, {"date": "2019-09-23", "close": 12.97, "volume": 110197.0}, {"date": "2019-09-24", "close": 13.19, "volume": 63339.0}, {"date": "2019-09-25", "close": 12.83, "volume": 118985.0}, {"date": "2019-09-26", "close": 12.7, "volume": 94017.0}, {"date": "2019-09-27", "close": 12.4, "volume": 211583.0}, {"date": "2019-09-30", "close": 12.02, "volume": 170573.0}, {"date": "2019-10-01", "close": 12.14, "volume": 118806.0}, {"date": "2019-10-02", "close": 12.36, "volume": 55559.0}, {"date": "2019-10-03", "close": 12.24, "volume": 151685.0}, {"date": "2019-10-04", "close": 12.54, "volume": 51123.0}, {"date": "2019-10-07", "close": 12.42, "volume": 83173.0}, {"date": "2019-10-08", "close": 12.7, "volume": 74903.0}, {"date": "2019-10-09", "close": 12.54, "volume": 54097.0}, {"date": "2019-10-10", "close": 12.52, "volume": 69390.0}, {"date": "2019-10-11", "close": 12.12, "volume": 91936.0}, {"date": "2019-10-14", "close": 12.28, "volume": 38447.0}, {"date": "2019-10-15", "close": 11.8214, "volume": 170773.0}, {"date": "2019-10-16", "close": 12.03, "volume": 99697.0}, {"date": "2019-10-17", "close": 12.21, "volume": 76495.0}, {"date": "2019-10-18", "close": 12.26, "volume": 52102.0}, {"date": "2019-10-21", "close": 12.0, "volume": 83583.0}, {"date": "2019-10-22", "close": 12.05, "volume": 155366.0}, {"date": "2019-10-23", "close": 12.14, "volume": 103033.0}, {"date": "2019-10-24", "close": 12.48, "volume": 99450.0}, {"date": "2019-10-25", "close": 12.53, "volume": 116302.0}, {"date": "2019-10-28", "close": 12.32, "volume": 104847.0}, {"date": "2019-10-29", "close": 12.38, "volume": 128261.0}, {"date": "2019-10-30", "close": 12.44, "volume": 86717.0}, {"date": "2019-10-31", "close": 12.73, "volume": 86270.0}, {"date": "2019-11-01", "close": 12.62, "volume": 75410.0}, {"date": "2019-11-04", "close": 12.46, "volume": 47285.0}, {"date": "2019-11-05", "close": 12.25, "volume": 117975.0}, {"date": "2019-11-06", "close": 12.39, "volume": 105404.0}, {"date": "2019-11-07", "close": 12.01, "volume": 175378.0}, {"date": "2019-11-08", "close": 11.93, "volume": 258059.0}, {"date": "2019-11-11", "close": 11.91, "volume": 121890.0}, {"date": "2019-11-12", "close": 12.03, "volume": 66205.0}, {"date": "2019-11-13", "close": 12.08, "volume": 140567.0}, {"date": "2019-11-14", "close": 12.14, "volume": 100360.0}, {"date": "2019-11-15", "close": 12.12, "volume": 48140.0}, {"date": "2019-11-18", "close": 12.21, "volume": 79604.0}, {"date": "2019-11-19", "close": 12.21, "volume": 60441.0}, {"date": "2019-11-20", "close": 12.23, "volume": 41204.0}, {"date": "2019-11-21", "close": 12.02, "volume": 48934.0}, {"date": "2019-11-22", "close": 11.96, "volume": 39744.0}, {"date": "2019-11-25", "close": 11.81, "volume": 44352.0}, {"date": "2019-11-26", "close": 12.07, "volume": 81473.0}, {"date": "2019-11-27", "close": 12.01, "volume": 56974.0}, {"date": "2019-11-29", "close": 12.2, "volume": 50409.0}, {"date": "2019-12-02", "close": 12.2, "volume": 98473.0}, {"date": "2019-12-03", "close": 12.6, "volume": 132750.0}, {"date": "2019-12-04", "close": 12.49, "volume": 100136.0}, {"date": "2019-12-05", "close": 12.58, "volume": 75162.0}, {"date": "2019-12-06", "close": 12.31, "volume": 253385.0}, {"date": "2019-12-09", "close": 12.4, "volume": 173630.0}, {"date": "2019-12-10", "close": 12.5, "volume": 70340.0}, {"date": "2019-12-11", "close": 12.73, "volume": 169261.0}, {"date": "2019-12-12", "close": 12.74, "volume": 98132.0}, {"date": "2019-12-13", "close": 12.81, "volume": 97569.0}, {"date": "2019-12-16", "close": 12.66, "volume": 78926.0}, {"date": "2019-12-17", "close": 12.57, "volume": 64525.0}, {"date": "2019-12-18", "close": 12.7, "volume": 109352.0}, {"date": "2019-12-19", "close": 12.75, "volume": 104401.0}, {"date": "2019-12-20", "close": 12.61, "volume": 95027.0}, {"date": "2019-12-23", "close": 13.0, "volume": 106133.0}, {"date": "2019-12-24", "close": 13.32, "volume": 85245.0}, {"date": "2019-12-26", "close": 13.48, "volume": 159440.0}, {"date": "2019-12-27", "close": 13.43, "volume": 165812.0}, {"date": "2019-12-30", "close": 13.68, "volume": 171334.0}, {"date": "2019-12-31", "close": 13.63, "volume": 74958.0}, {"date": "2020-01-02", "close": 13.7, "volume": 145557.0}, {"date": "2020-01-03", "close": 13.74, "volume": 253268.0}, {"date": "2020-01-06", "close": 13.87, "volume": 333110.0}, {"date": "2020-01-07", "close": 14.04, "volume": 147740.0}, {"date": "2020-01-08", "close": 13.49, "volume": 148367.0}, {"date": "2020-01-09", "close": 13.37, "volume": 50978.0}, {"date": "2020-01-10", "close": 13.61, "volume": 65435.0}, {"date": "2020-01-13", "close": 13.28, "volume": 97383.0}, {"date": "2020-01-14", "close": 13.46, "volume": 109484.0}, {"date": "2020-01-15", "close": 13.67, "volume": 149939.0}, {"date": "2020-01-16", "close": 13.56, "volume": 80875.0}, {"date": "2020-01-17", "close": 13.6, "volume": 85222.0}, {"date": "2020-01-21", "close": 13.84, "volume": 95571.0}, {"date": "2020-01-22", "close": 13.75, "volume": 33503.0}, {"date": "2020-01-23", "close": 13.68, "volume": 70784.0}, {"date": "2020-01-24", "close": 13.96, "volume": 91510.0}, {"date": "2020-01-27", "close": 13.92, "volume": 123935.0}, {"date": "2020-01-28", "close": 13.57, "volume": 94931.0}, {"date": "2020-01-29", "close": 13.93, "volume": 91037.0}, {"date": "2020-01-30", "close": 13.82, "volume": 46094.0}, {"date": "2020-01-31", "close": 13.97, "volume": 49360.0}, {"date": "2020-02-03", "close": 13.78, "volume": 90556.0}, {"date": "2020-02-04", "close": 13.55, "volume": 150970.0}, {"date": "2020-02-05", "close": 13.58, "volume": 38189.0}, {"date": "2020-02-06", "close": 13.69, "volume": 42680.0}, {"date": "2020-02-07", "close": 13.53, "volume": 211101.0}, {"date": "2020-02-10", "close": 13.77, "volume": 129956.0}, {"date": "2020-02-11", "close": 13.66, "volume": 40120.0}, {"date": "2020-02-12", "close": 13.55, "volume": 43572.0}, {"date": "2020-02-13", "close": 13.69, "volume": 30602.0}, {"date": "2020-02-14", "close": 13.7, "volume": 77487.0}, {"date": "2020-02-18", "close": 13.92, "volume": 127224.0}, {"date": "2020-02-19", "close": 14.18, "volume": 135928.0}, {"date": "2020-02-20", "close": 14.15, "volume": 80592.0}, {"date": "2020-02-21", "close": 14.54, "volume": 158333.0}, {"date": "2020-02-24", "close": 14.65, "volume": 297822.0}, {"date": "2020-02-25", "close": 14.21, "volume": 142245.0}, {"date": "2020-02-26", "close": 14.1, "volume": 91528.0}, {"date": "2020-02-27", "close": 13.22, "volume": 181801.0}, {"date": "2020-02-28", "close": 12.33, "volume": 474022.0}, {"date": "2020-03-02", "close": 12.54, "volume": 154835.0}, {"date": "2020-03-03", "close": 12.85, "volume": 310686.0}, {"date": "2020-03-04", "close": 13.19, "volume": 118297.0}, {"date": "2020-03-05", "close": 13.47, "volume": 74325.0}, {"date": "2020-03-06", "close": 13.3, "volume": 81686.0}, {"date": "2020-03-09", "close": 12.57, "volume": 130608.0}, {"date": "2020-03-10", "close": 12.33, "volume": 121854.0}, {"date": "2020-03-11", "close": 11.3, "volume": 184169.0}, {"date": "2020-03-12", "close": 9.98, "volume": 354292.0}, {"date": "2020-03-13", "close": 8.9, "volume": 341888.0}, {"date": "2020-03-16", "close": 9.65, "volume": 302791.0}, {"date": "2020-03-17", "close": 10.59, "volume": 221038.0}, {"date": "2020-03-18", "close": 8.7, "volume": 370065.0}, {"date": "2020-03-19", "close": 9.12, "volume": 285913.0}, {"date": "2020-03-20", "close": 9.1, "volume": 117995.0}, {"date": "2020-03-23", "close": 9.35, "volume": 169393.0}, {"date": "2020-03-24", "close": 11.17, "volume": 134248.0}, {"date": "2020-03-25", "close": 11.43, "volume": 134368.0}, {"date": "2020-03-26", "close": 11.23, "volume": 116374.0}, {"date": "2020-03-27", "close": 10.84, "volume": 172890.0}, {"date": "2020-03-30", "close": 10.52, "volume": 183114.0}, {"date": "2020-03-31", "close": 10.31, "volume": 109143.0}, {"date": "2020-04-01", "close": 10.67, "volume": 105418.0}, {"date": "2020-04-02", "close": 10.96, "volume": 104870.0}, {"date": "2020-04-03", "close": 10.76, "volume": 93532.0}, {"date": "2020-04-06", "close": 11.27, "volume": 103056.0}, {"date": "2020-04-07", "close": 11.1, "volume": 65830.0}, {"date": "2020-04-08", "close": 11.37, "volume": 40088.0}, {"date": "2020-04-09", "close": 12.19, "volume": 206970.0}, {"date": "2020-04-13", "close": 12.96, "volume": 138047.0}, {"date": "2020-04-14", "close": 13.07, "volume": 222873.0}, {"date": "2020-04-15", "close": 12.85, "volume": 82961.0}, {"date": "2020-04-16", "close": 13.08, "volume": 73611.0}, {"date": "2020-04-17", "close": 12.61, "volume": 62161.0}, {"date": "2020-04-20", "close": 12.83, "volume": 60554.0}, {"date": "2020-04-21", "close": 12.86, "volume": 41392.0}, {"date": "2020-04-22", "close": 13.53, "volume": 133645.0}, {"date": "2020-04-23", "close": 14.01, "volume": 154322.0}, {"date": "2020-04-24", "close": 14.1, "volume": 143052.0}, {"date": "2020-04-27", "close": 14.07, "volume": 112764.0}, {"date": "2020-04-28", "close": 14.23, "volume": 151455.0}, {"date": "2020-04-29", "close": 14.47, "volume": 168624.0}, {"date": "2020-04-30", "close": 13.79, "volume": 78055.0}, {"date": "2020-05-01", "close": 14.18, "volume": 125626.0}, {"date": "2020-05-04", "close": 14.29, "volume": 82967.0}, {"date": "2020-05-05", "close": 14.73, "volume": 108763.0}, {"date": "2020-05-06", "close": 14.31, "volume": 135704.0}, {"date": "2020-05-07", "close": 14.74, "volume": 254681.0}, {"date": "2020-05-08", "close": 14.5, "volume": 123868.0}, {"date": "2020-05-11", "close": 14.18, "volume": 137269.0}, {"date": "2020-05-12", "close": 14.29, "volume": 245368.0}, {"date": "2020-05-13", "close": 14.39, "volume": 181929.0}, {"date": "2020-05-14", "close": 14.72, "volume": 230228.0}, {"date": "2020-05-15", "close": 15.32, "volume": 210426.0}, {"date": "2020-05-18", "close": 15.4, "volume": 323914.0}, {"date": "2020-05-19", "close": 16.11, "volume": 223300.0}, {"date": "2020-05-20", "close": 16.05, "volume": 189141.0}, {"date": "2020-05-21", "close": 15.6579, "volume": 108792.0}, {"date": "2020-05-22", "close": 15.77, "volume": 73323.0}, {"date": "2020-05-26", "close": 15.13, "volume": 177755.0}, {"date": "2020-05-27", "close": 15.26, "volume": 96232.0}, {"date": "2020-05-28", "close": 15.19, "volume": 105934.0}, {"date": "2020-05-29", "close": 15.3, "volume": 132560.0}, {"date": "2020-06-01", "close": 15.83, "volume": 115072.0}, {"date": "2020-06-02", "close": 15.21, "volume": 105232.0}, {"date": "2020-06-03", "close": 14.84, "volume": 101978.0}, {"date": "2020-06-04", "close": 14.98, "volume": 72011.0}, {"date": "2020-06-05", "close": 14.83, "volume": 123054.0}, {"date": "2020-06-08", "close": 15.12, "volume": 91333.0}, {"date": "2020-06-09", "close": 15.26, "volume": 107857.0}, {"date": "2020-06-10", "close": 16.0, "volume": 164906.0}, {"date": "2020-06-11", "close": 15.21, "volume": 195156.0}, {"date": "2020-06-12", "close": 15.21, "volume": 107101.0}, {"date": "2020-06-15", "close": 15.56, "volume": 122635.0}, {"date": "2020-06-16", "close": 15.18, "volume": 127789.0}, {"date": "2020-06-17", "close": 15.27, "volume": 74329.0}, {"date": "2020-06-18", "close": 15.12, "volume": 67145.0}, {"date": "2020-06-19", "close": 15.61, "volume": 130008.0}, {"date": "2020-06-22", "close": 16.2, "volume": 214457.0}, {"date": "2020-06-23", "close": 16.6, "volume": 177392.0}, {"date": "2020-06-24", "close": 16.467, "volume": 274836.0}, {"date": "2020-06-25", "close": 16.66, "volume": 114069.0}, {"date": "2020-06-26", "close": 16.77, "volume": 135969.0}, {"date": "2020-06-29", "close": 16.93, "volume": 122079.0}, {"date": "2020-06-30", "close": 17.52, "volume": 150594.0}, {"date": "2020-07-01", "close": 17.51, "volume": 104207.0}, {"date": "2020-07-02", "close": 17.42, "volume": 127045.0}, {"date": "2020-07-06", "close": 17.78, "volume": 102931.0}, {"date": "2020-07-07", "close": 18.49, "volume": 218222.0}, {"date": "2020-07-08", "close": 19.24, "volume": 204368.0}, {"date": "2020-07-09", "close": 19.12, "volume": 194835.0}, {"date": "2020-07-10", "close": 19.03, "volume": 73235.0}, {"date": "2020-07-13", "close": 18.47, "volume": 119176.0}, {"date": "2020-07-14", "close": 19.1, "volume": 80203.0}, {"date": "2020-07-15", "close": 19.12, "volume": 108636.0}, {"date": "2020-07-16", "close": 19.04, "volume": 161922.0}, {"date": "2020-07-17", "close": 19.58, "volume": 145351.0}, {"date": "2020-07-20", "close": 20.32, "volume": 218745.0}, {"date": "2020-07-21", "close": 21.24, "volume": 213823.0}, {"date": "2020-07-22", "close": 22.17, "volume": 336671.0}, {"date": "2020-07-23", "close": 21.49, "volume": 299764.0}, {"date": "2020-07-24", "close": 22.32, "volume": 204384.0}, {"date": "2020-07-27", "close": 23.63, "volume": 199870.0}, {"date": "2020-07-28", "close": 23.53, "volume": 144941.0}, {"date": "2020-07-29", "close": 23.34, "volume": 212508.0}, {"date": "2020-07-30", "close": 22.93, "volume": 159142.0}, {"date": "2020-07-31", "close": 23.56, "volume": 78186.0}, {"date": "2020-08-03", "close": 23.8, "volume": 295195.0}, {"date": "2020-08-04", "close": 24.89, "volume": 218727.0}, {"date": "2020-08-05", "close": 24.37, "volume": 304852.0}, {"date": "2020-08-06", "close": 24.27, "volume": 157869.0}, {"date": "2020-08-07", "close": 23.05, "volume": 167964.0}, {"date": "2020-08-10", "close": 23.4, "volume": 97282.0}, {"date": "2020-08-11", "close": 22.05, "volume": 326618.0}, {"date": "2020-08-12", "close": 22.12, "volume": 78820.0}, {"date": "2020-08-13", "close": 22.71, "volume": 136668.0}, {"date": "2020-08-14", "close": 22.93, "volume": 89466.0}, {"date": "2020-08-17", "close": 24.35, "volume": 149147.0}, {"date": "2020-08-18", "close": 23.97, "volume": 96771.0}, {"date": "2020-08-19", "close": 22.9, "volume": 121361.0}, {"date": "2020-08-20", "close": 23.01, "volume": 78465.0}, {"date": "2020-08-21", "close": 22.51, "volume": 90608.0}, {"date": "2020-08-24", "close": 22.03, "volume": 81828.0}, {"date": "2020-08-25", "close": 21.99, "volume": 96438.0}, {"date": "2020-08-26", "close": 22.39, "volume": 153454.0}, {"date": "2020-08-27", "close": 22.05, "volume": 109484.0}, {"date": "2020-08-28", "close": 23.22, "volume": 119894.0}, {"date": "2020-08-31", "close": 23.28, "volume": 38467.0}, {"date": "2020-09-01", "close": 22.98, "volume": 85633.0}, {"date": "2020-09-02", "close": 23.21, "volume": 66443.0}, {"date": "2020-09-03", "close": 22.73, "volume": 86147.0}, {"date": "2020-09-04", "close": 22.47, "volume": 75873.0}, {"date": "2020-09-08", "close": 22.38, "volume": 67910.0}, {"date": "2020-09-09", "close": 23.12, "volume": 64183.0}, {"date": "2020-09-10", "close": 22.94, "volume": 68130.0}, {"date": "2020-09-11", "close": 22.8, "volume": 43551.0}, {"date": "2020-09-14", "close": 24.01, "volume": 202613.0}, {"date": "2020-09-15", "close": 23.95, "volume": 60466.0}, {"date": "2020-09-16", "close": 24.24, "volume": 82287.0}, {"date": "2020-09-17", "close": 23.74, "volume": 98436.0}, {"date": "2020-09-18", "close": 23.57, "volume": 50710.0}, {"date": "2020-09-21", "close": 22.68, "volume": 77637.0}, {"date": "2020-09-22", "close": 22.25, "volume": 49274.0}, {"date": "2020-09-23", "close": 20.52, "volume": 222929.0}, {"date": "2020-09-24", "close": 20.8, "volume": 121013.0}, {"date": "2020-09-25", "close": 20.8, "volume": 62654.0}, {"date": "2020-09-28", "close": 21.05, "volume": 60926.0}, {"date": "2020-09-29", "close": 21.41, "volume": 61606.0}, {"date": "2020-09-30", "close": 21.28, "volume": 57011.0}, {"date": "2020-10-01", "close": 21.88, "volume": 87990.0}, {"date": "2020-10-02", "close": 21.49, "volume": 53503.0}, {"date": "2020-10-05", "close": 21.52, "volume": 48461.0}, {"date": "2020-10-06", "close": 20.92, "volume": 70292.0}, {"date": "2020-10-07", "close": 21.03, "volume": 34638.0}, {"date": "2020-10-08", "close": 21.21, "volume": 21800.0}, {"date": "2020-10-09", "close": 22.08, "volume": 86436.0}, {"date": "2020-10-12", "close": 22.09, "volume": 69255.0}, {"date": "2020-10-13", "close": 22.11, "volume": 49743.0}, {"date": "2020-10-14", "close": 22.5, "volume": 41820.0}, {"date": "2020-10-15", "close": 22.16, "volume": 40426.0}, {"date": "2020-10-16", "close": 21.88, "volume": 21737.0}, {"date": "2020-10-19", "close": 21.54, "volume": 36521.0}, {"date": "2020-10-20", "close": 21.73, "volume": 89715.0}, {"date": "2020-10-21", "close": 21.91, "volume": 44851.0}, {"date": "2020-10-22", "close": 21.38, "volume": 118971.0}, {"date": "2020-10-23", "close": 21.12, "volume": 41083.0}, {"date": "2020-10-26", "close": 20.6, "volume": 64222.0}, {"date": "2020-10-27", "close": 20.8, "volume": 47873.0}, {"date": "2020-10-28", "close": 19.35, "volume": 116531.0}, {"date": "2020-10-29", "close": 19.67, "volume": 30214.0}, {"date": "2020-10-30", "close": 19.74, "volume": 70226.0}, {"date": "2020-11-02", "close": 20.38, "volume": 51520.0}, {"date": "2020-11-03", "close": 20.75, "volume": 43688.0}, {"date": "2020-11-04", "close": 20.25, "volume": 31062.0}, {"date": "2020-11-05", "close": 21.82, "volume": 188957.0}, {"date": "2020-11-06", "close": 21.99, "volume": 82975.0}, {"date": "2020-11-09", "close": 20.88, "volume": 201407.0}, {"date": "2020-11-10", "close": 20.5, "volume": 109915.0}, {"date": "2020-11-11", "close": 20.08, "volume": 144032.0}, {"date": "2020-11-12", "close": 20.33, "volume": 66546.0}, {"date": "2020-11-13", "close": 20.72, "volume": 82740.0}, {"date": "2020-11-16", "close": 20.75, "volume": 86361.0}, {"date": "2020-11-17", "close": 20.4, "volume": 107794.0}, {"date": "2020-11-18", "close": 19.96, "volume": 126054.0}, {"date": "2020-11-19", "close": 19.86, "volume": 52546.0}, {"date": "2020-11-20", "close": 19.94, "volume": 56182.0}, {"date": "2020-11-23", "close": 19.24, "volume": 202762.0}, {"date": "2020-11-24", "close": 18.84, "volume": 214454.0}, {"date": "2020-11-25", "close": 19.01, "volume": 109945.0}, {"date": "2020-11-27", "close": 19.4, "volume": 136873.0}, {"date": "2020-11-30", "close": 19.91, "volume": 265035.0}, {"date": "2020-12-01", "close": 20.8, "volume": 136340.0}, {"date": "2020-12-02", "close": 21.11, "volume": 122595.0}, {"date": "2020-12-03", "close": 21.16, "volume": 75346.0}, {"date": "2020-12-04", "close": 21.07, "volume": 40443.0}, {"date": "2020-12-07", "close": 21.63, "volume": 134175.0}, {"date": "2020-12-08", "close": 21.49, "volume": 58162.0}, {"date": "2020-12-09", "close": 21.05, "volume": 63666.0}, {"date": "2020-12-10", "close": 20.96, "volume": 55784.0}, {"date": "2020-12-11", "close": 20.92, "volume": 51273.0}, {"date": "2020-12-14", "close": 20.34, "volume": 51750.0}, {"date": "2020-12-15", "close": 21.18, "volume": 86632.0}, {"date": "2020-12-16", "close": 21.54, "volume": 70992.0}, {"date": "2020-12-17", "close": 22.33, "volume": 147950.0}, {"date": "2020-12-18", "close": 21.84, "volume": 83520.0}, {"date": "2020-12-21", "close": 21.92, "volume": 55721.0}, {"date": "2020-12-22", "close": 21.41, "volume": 108398.0}, {"date": "2020-12-23", "close": 21.62, "volume": 94627.0}, {"date": "2020-12-24", "close": 21.62, "volume": 53098.0}, {"date": "2020-12-28", "close": 21.55, "volume": 75378.0}, {"date": "2020-12-29", "close": 21.64, "volume": 52466.0}, {"date": "2020-12-30", "close": 22.13, "volume": 71480.0}, {"date": "2020-12-31", "close": 21.87, "volume": 90219.0}, {"date": "2021-01-04", "close": 23.16, "volume": 225685.0}, {"date": "2021-01-05", "close": 23.25, "volume": 193831.0}, {"date": "2021-01-06", "close": 23.33, "volume": 96999.0}, {"date": "2021-01-07", "close": 23.31, "volume": 72586.0}, {"date": "2021-01-08", "close": 22.0, "volume": 237732.0}, {"date": "2021-01-11", "close": 21.61, "volume": 83631.0}, {"date": "2021-01-12", "close": 21.54, "volume": 61647.0}, {"date": "2021-01-13", "close": 21.36, "volume": 68543.0}, {"date": "2021-01-14", "close": 21.51, "volume": 92313.0}, {"date": "2021-01-15", "close": 21.02, "volume": 149842.0}, {"date": "2021-01-19", "close": 21.26, "volume": 125097.0}, {"date": "2021-01-20", "close": 21.95, "volume": 61987.0}, {"date": "2021-01-21", "close": 21.74, "volume": 75978.0}, {"date": "2021-01-22", "close": 21.49, "volume": 146379.0}, {"date": "2021-01-25", "close": 21.35, "volume": 60318.0}, {"date": "2021-01-26", "close": 21.28, "volume": 83564.0}, {"date": "2021-01-27", "close": 20.63, "volume": 66293.0}, {"date": "2021-01-28", "close": 21.1, "volume": 92512.0}, {"date": "2021-01-29", "close": 21.05, "volume": 86939.0}, {"date": "2021-02-01", "close": 22.05, "volume": 206438.0}, {"date": "2021-02-02", "close": 21.19, "volume": 100122.0}, {"date": "2021-02-03", "close": 21.3, "volume": 34024.0}, {"date": "2021-02-04", "close": 21.02, "volume": 81147.0}, {"date": "2021-02-05", "close": 21.65, "volume": 54477.0}, {"date": "2021-02-08", "close": 22.05, "volume": 91751.0}, {"date": "2021-02-09", "close": 21.88, "volume": 63568.0}, {"date": "2021-02-10", "close": 21.99, "volume": 90382.0}, {"date": "2021-02-11", "close": 21.53, "volume": 69328.0}, {"date": "2021-02-12", "close": 21.54, "volume": 53351.0}, {"date": "2021-02-16", "close": 20.87, "volume": 89268.0}, {"date": "2021-02-17", "close": 20.41, "volume": 91214.0}, {"date": "2021-02-18", "close": 20.19, "volume": 33504.0}, {"date": "2021-02-19", "close": 20.02, "volume": 88249.0}, {"date": "2021-02-22", "close": 20.82, "volume": 131240.0}, {"date": "2021-02-23", "close": 20.26, "volume": 90266.0}, {"date": "2021-02-24", "close": 20.54, "volume": 116765.0}, {"date": "2021-02-25", "close": 19.64, "volume": 78939.0}, {"date": "2021-02-26", "close": 18.81, "volume": 165418.0}, {"date": "2021-03-01", "close": 18.69, "volume": 73324.0}, {"date": "2021-03-02", "close": 19.52, "volume": 88662.0}, {"date": "2021-03-03", "close": 19.23, "volume": 206924.0}, {"date": "2021-03-04", "close": 18.98, "volume": 93861.0}, {"date": "2021-03-05", "close": 18.92, "volume": 81618.0}, {"date": "2021-03-08", "close": 18.7, "volume": 47377.0}, {"date": "2021-03-09", "close": 19.37, "volume": 49439.0}, {"date": "2021-03-10", "close": 19.44, "volume": 55662.0}, {"date": "2021-03-11", "close": 19.81, "volume": 45224.0}, {"date": "2021-03-12", "close": 19.84, "volume": 55026.0}, {"date": "2021-03-15", "close": 20.59, "volume": 99318.0}, {"date": "2021-03-16", "close": 20.39, "volume": 71534.0}, {"date": "2021-03-17", "close": 20.92, "volume": 97851.0}, {"date": "2021-03-18", "close": 20.78, "volume": 72126.0}, {"date": "2021-03-19", "close": 21.15, "volume": 66010.0}, {"date": "2021-03-22", "close": 20.84, "volume": 57290.0}, {"date": "2021-03-23", "close": 20.26, "volume": 83460.0}, {"date": "2021-03-24", "close": 20.26, "volume": 55352.0}, {"date": "2021-03-25", "close": 20.06, "volume": 68681.0}, {"date": "2021-03-26", "close": 20.05, "volume": 59719.0}, {"date": "2021-03-29", "close": 20.02, "volume": 66749.0}, {"date": "2021-03-30", "close": 19.37, "volume": 54762.0}, {"date": "2021-03-31", "close": 19.9501, "volume": 45516.0}, {"date": "2021-04-01", "close": 20.49, "volume": 32044.0}, {"date": "2021-04-05", "close": 20.69, "volume": 47925.0}, {"date": "2021-04-06", "close": 21.0, "volume": 35907.0}, {"date": "2021-04-07", "close": 20.69, "volume": 82131.0}, {"date": "2021-04-08", "close": 21.25, "volume": 50471.0}, {"date": "2021-04-09", "close": 21.32, "volume": 36941.0}, {"date": "2021-04-12", "close": 20.92, "volume": 60246.0}, {"date": "2021-04-13", "close": 21.16, "volume": 43692.0}, {"date": "2021-04-14", "close": 21.0, "volume": 28995.0}, {"date": "2021-04-15", "close": 21.82, "volume": 76247.0}, {"date": "2021-04-16", "close": 22.06, "volume": 94925.0}, {"date": "2021-04-19", "close": 21.86, "volume": 28846.0}, {"date": "2021-04-20", "close": 22.23, "volume": 27974.0}, {"date": "2021-04-21", "close": 22.68, "volume": 77521.0}, {"date": "2021-04-22", "close": 22.3, "volume": 38091.0}, {"date": "2021-04-23", "close": 22.25, "volume": 34364.0}, {"date": "2021-04-26", "close": 22.27, "volume": 38000.0}, {"date": "2021-04-27", "close": 22.07, "volume": 20243.0}, {"date": "2021-04-28", "close": 22.13, "volume": 74670.0}, {"date": "2021-04-29", "close": 21.8, "volume": 34622.0}, {"date": "2021-04-30", "close": 21.79, "volume": 13771.0}, {"date": "2021-05-03", "close": 22.31, "volume": 87054.0}, {"date": "2021-05-04", "close": 21.9, "volume": 53625.0}, {"date": "2021-05-05", "close": 22.0, "volume": 31754.0}, {"date": "2021-05-06", "close": 22.66, "volume": 55897.0}, {"date": "2021-05-07", "close": 22.8, "volume": 69474.0}, {"date": "2021-05-10", "close": 22.89, "volume": 66224.0}, {"date": "2021-05-11", "close": 23.0, "volume": 50286.0}, {"date": "2021-05-12", "close": 22.71, "volume": 56923.0}, {"date": "2021-05-13", "close": 22.51, "volume": 34234.0}, {"date": "2021-05-14", "close": 23.04, "volume": 38075.0}, {"date": "2021-05-17", "close": 23.82, "volume": 117826.0}, {"date": "2021-05-18", "close": 23.81, "volume": 60795.0}, {"date": "2021-05-19", "close": 23.53, "volume": 63272.0}, {"date": "2021-05-20", "close": 23.75, "volume": 35576.0}, {"date": "2021-05-21", "close": 23.79, "volume": 40379.0}, {"date": "2021-05-24", "close": 24.25, "volume": 62056.0}, {"date": "2021-05-25", "close": 24.26, "volume": 66784.0}, {"date": "2021-05-26", "close": 24.15, "volume": 38081.0}, {"date": "2021-05-27", "close": 24.2, "volume": 30032.0}, {"date": "2021-05-28", "close": 24.31, "volume": 34163.0}, {"date": "2021-06-01", "close": 24.44, "volume": 51248.0}, {"date": "2021-06-02", "close": 24.57, "volume": 66294.0}, {"date": "2021-06-03", "close": 23.77, "volume": 42844.0}, {"date": "2021-06-04", "close": 24.04, "volume": 31322.0}, {"date": "2021-06-07", "close": 24.09, "volume": 33718.0}, {"date": "2021-06-08", "close": 23.94, "volume": 43684.0}, {"date": "2021-06-09", "close": 24.01, "volume": 30064.0}, {"date": "2021-06-10", "close": 24.7, "volume": 45660.0}, {"date": "2021-06-11", "close": 24.31, "volume": 24275.0}, {"date": "2021-06-14", "close": 24.18, "volume": 49764.0}, {"date": "2021-06-15", "close": 23.78, "volume": 34458.0}, {"date": "2021-06-16", "close": 23.54, "volume": 43289.0}, {"date": "2021-06-17", "close": 22.2, "volume": 85984.0}, {"date": "2021-06-18", "close": 21.79, "volume": 73332.0}, {"date": "2021-06-21", "close": 22.21, "volume": 86529.0}, {"date": "2021-06-22", "close": 22.11, "volume": 24175.0}, {"date": "2021-06-23", "close": 21.84, "volume": 99619.0}, {"date": "2021-06-24", "close": 21.9, "volume": 47546.0}, {"date": "2021-06-25", "close": 21.8, "volume": 55363.0}, {"date": "2021-06-28", "close": 21.7, "volume": 92461.0}, {"date": "2021-06-29", "close": 21.09, "volume": 190588.0}, {"date": "2021-06-30", "close": 21.57, "volume": 62437.0}, {"date": "2021-07-01", "close": 21.53, "volume": 36208.0}, {"date": "2021-07-02", "close": 21.8, "volume": 60404.0}, {"date": "2021-07-06", "close": 21.54, "volume": 153410.0}, {"date": "2021-07-07", "close": 21.36, "volume": 56224.0}, {"date": "2021-07-08", "close": 20.72, "volume": 97165.0}, {"date": "2021-07-09", "close": 20.91, "volume": 48396.0}, {"date": "2021-07-12", "close": 20.57, "volume": 57518.0}, {"date": "2021-07-13", "close": 20.77, "volume": 18769.0}, {"date": "2021-07-14", "close": 21.08, "volume": 31444.0}, {"date": "2021-07-15", "close": 21.05, "volume": 39600.0}, {"date": "2021-07-16", "close": 20.81, "volume": 101192.0}, {"date": "2021-07-19", "close": 20.38, "volume": 105420.0}, {"date": "2021-07-20", "close": 20.54, "volume": 111253.0}, {"date": "2021-07-21", "close": 21.05, "volume": 30901.0}, {"date": "2021-07-22", "close": 20.99, "volume": 31254.0}, {"date": "2021-07-23", "close": 20.91, "volume": 38812.0}, {"date": "2021-07-26", "close": 21.14, "volume": 22125.0}, {"date": "2021-07-27", "close": 21.15, "volume": 41768.0}, {"date": "2021-07-28", "close": 21.5, "volume": 33308.0}, {"date": "2021-07-29", "close": 22.12, "volume": 44351.0}, {"date": "2021-07-30", "close": 22.11, "volume": 19489.0}, {"date": "2021-08-02", "close": 21.88, "volume": 117314.0}, {"date": "2021-08-03", "close": 22.09, "volume": 39751.0}, {"date": "2021-08-04", "close": 22.08, "volume": 29976.0}, {"date": "2021-08-05", "close": 22.0, "volume": 49328.0}, {"date": "2021-08-06", "close": 21.46, "volume": 106858.0}, {"date": "2021-08-09", "close": 21.08, "volume": 109841.0}, {"date": "2021-08-10", "close": 20.81, "volume": 116661.0}, {"date": "2021-08-11", "close": 21.05, "volume": 52732.0}, {"date": "2021-08-12", "close": 20.88, "volume": 66453.0}, {"date": "2021-08-13", "close": 21.39, "volume": 44081.0}, {"date": "2021-08-16", "close": 21.22, "volume": 49014.0}, {"date": "2021-08-17", "close": 20.89, "volume": 38897.0}, {"date": "2021-08-18", "close": 20.55, "volume": 74126.0}, {"date": "2021-08-19", "close": 20.05, "volume": 95098.0}, {"date": "2021-08-20", "close": 19.96, "volume": 55633.0}, {"date": "2021-08-23", "close": 20.59, "volume": 65183.0}, {"date": "2021-08-24", "close": 20.65, "volume": 31373.0}, {"date": "2021-08-25", "close": 20.33, "volume": 19290.0}, {"date": "2021-08-26", "close": 20.3, "volume": 23370.0}, {"date": "2021-08-27", "close": 20.93, "volume": 39013.0}, {"date": "2021-08-30", "close": 20.65, "volume": 21396.0}, {"date": "2021-08-31", "close": 21.0, "volume": 32437.0}, {"date": "2021-09-01", "close": 20.82, "volume": 89312.0}, {"date": "2021-09-02", "close": 20.74, "volume": 17585.0}, {"date": "2021-09-03", "close": 21.44, "volume": 68235.0}, {"date": "2021-09-07", "close": 20.78, "volume": 47374.0}, {"date": "2021-09-08", "close": 20.55, "volume": 65197.0}, {"date": "2021-09-09", "close": 20.56, "volume": 36833.0}, {"date": "2021-09-10", "close": 20.45, "volume": 22900.0}, {"date": "2021-09-13", "close": 20.51, "volume": 59167.0}, {"date": "2021-09-14", "close": 20.46, "volume": 38239.0}, {"date": "2021-09-15", "close": 20.455, "volume": 36467.0}, {"date": "2021-09-16", "close": 19.95, "volume": 61109.0}, {"date": "2021-09-17", "close": 19.65, "volume": 85269.0}, {"date": "2021-09-20", "close": 19.36, "volume": 80917.0}, {"date": "2021-09-21", "close": 19.29, "volume": 33852.0}, {"date": "2021-09-22", "close": 19.38, "volume": 28047.0}, {"date": "2021-09-23", "close": 19.31, "volume": 78020.0}, {"date": "2021-09-24", "close": 19.14, "volume": 47700.0}, {"date": "2021-09-27", "close": 19.08, "volume": 67856.0}, {"date": "2021-09-28", "close": 18.82, "volume": 100406.0}, {"date": "2021-09-29", "close": 18.48, "volume": 84038.0}, {"date": "2021-09-30", "close": 18.89, "volume": 49432.0}, {"date": "2021-10-01", "close": 18.88, "volume": 57402.0}, {"date": "2021-10-04", "close": 18.98, "volume": 59762.0}, {"date": "2021-10-05", "close": 18.94, "volume": 72092.0}, {"date": "2021-10-06", "close": 19.47, "volume": 85815.0}, {"date": "2021-10-07", "close": 19.68, "volume": 56259.0}, {"date": "2021-10-08", "close": 19.89, "volume": 36422.0}, {"date": "2021-10-11", "close": 19.64, "volume": 34204.0}, {"date": "2021-10-12", "close": 20.07, "volume": 38520.0}, {"date": "2021-10-13", "close": 20.77, "volume": 69497.0}, {"date": "2021-10-14", "close": 21.1, "volume": 55557.0}, {"date": "2021-10-15", "close": 21.0, "volume": 60301.0}, {"date": "2021-10-18", "close": 20.59, "volume": 28767.0}, {"date": "2021-10-19", "close": 20.77, "volume": 23261.0}, {"date": "2021-10-20", "close": 21.09, "volume": 44291.0}, {"date": "2021-10-21", "close": 21.02, "volume": 70654.0}, {"date": "2021-10-22", "close": 21.27, "volume": 97386.0}, {"date": "2021-10-25", "close": 21.49, "volume": 66323.0}, {"date": "2021-10-26", "close": 21.18, "volume": 87855.0}, {"date": "2021-10-27", "close": 21.17, "volume": 55581.0}, {"date": "2021-10-28", "close": 20.98, "volume": 88121.0}, {"date": "2021-10-29", "close": 20.67, "volume": 50985.0}, {"date": "2021-11-01", "close": 20.81, "volume": 32809.0}, {"date": "2021-11-02", "close": 20.5, "volume": 63902.0}, {"date": "2021-11-03", "close": 20.76, "volume": 39104.0}, {"date": "2021-11-04", "close": 20.67, "volume": 48168.0}, {"date": "2021-11-05", "close": 21.2, "volume": 50501.0}, {"date": "2021-11-08", "close": 21.18, "volume": 49464.0}, {"date": "2021-11-09", "close": 21.43, "volume": 47500.0}, {"date": "2021-11-10", "close": 21.71, "volume": 82808.0}, {"date": "2021-11-11", "close": 22.27, "volume": 71699.0}, {"date": "2021-11-12", "close": 22.39, "volume": 80729.0}, {"date": "2021-11-15", "close": 22.55, "volume": 91674.0}, {"date": "2021-11-16", "close": 22.47, "volume": 84095.0}, {"date": "2021-11-17", "close": 22.61, "volume": 55183.0}, {"date": "2021-11-18", "close": 22.37, "volume": 72324.0}, {"date": "2021-11-19", "close": 22.02, "volume": 44920.0}, {"date": "2021-11-22", "close": 21.68, "volume": 72855.0}, {"date": "2021-11-23", "close": 21.32, "volume": 60636.0}, {"date": "2021-11-24", "close": 21.19, "volume": 104800.0}, {"date": "2021-11-26", "close": 20.76, "volume": 29572.0}, {"date": "2021-11-29", "close": 20.71, "volume": 48907.0}, {"date": "2021-11-30", "close": 20.7, "volume": 62236.0}, {"date": "2021-12-01", "close": 20.21, "volume": 91945.0}, {"date": "2021-12-02", "close": 20.05, "volume": 78507.0}, {"date": "2021-12-03", "close": 20.16, "volume": 77805.0}, {"date": "2021-12-06", "close": 20.32, "volume": 26705.0}, {"date": "2021-12-07", "close": 20.53, "volume": 130355.0}, {"date": "2021-12-08", "close": 20.65, "volume": 46150.0}, {"date": "2021-12-09", "close": 20.18, "volume": 40168.0}, {"date": "2021-12-10", "close": 20.19, "volume": 54786.0}, {"date": "2021-12-13", "close": 20.34, "volume": 80965.0}, {"date": "2021-12-14", "close": 20.09, "volume": 87722.0}, {"date": "2021-12-15", "close": 19.82, "volume": 74341.0}, {"date": "2021-12-16", "close": 20.67, "volume": 59453.0}, {"date": "2021-12-17", "close": 20.46, "volume": 77691.0}, {"date": "2021-12-20", "close": 20.5, "volume": 57147.0}, {"date": "2021-12-21", "close": 20.66, "volume": 45279.0}, {"date": "2021-12-22", "close": 20.99, "volume": 63033.0}, {"date": "2021-12-23", "close": 21.45, "volume": 85650.0}, {"date": "2021-12-27", "close": 21.17, "volume": 253868.0}, {"date": "2021-12-28", "close": 21.2, "volume": 72794.0}, {"date": "2021-12-29", "close": 21.02, "volume": 51426.0}, {"date": "2021-12-30", "close": 21.13, "volume": 88162.0}, {"date": "2021-12-31", "close": 21.09, "volume": 127349.0}, {"date": "2022-01-03", "close": 20.83, "volume": 51923.0}, {"date": "2022-01-04", "close": 21.03, "volume": 64811.0}, {"date": "2022-01-05", "close": 20.55, "volume": 57878.0}, {"date": "2022-01-06", "close": 20.16, "volume": 95788.0}, {"date": "2022-01-07", "close": 20.4, "volume": 56143.0}, {"date": "2022-01-10", "close": 20.77, "volume": 87264.0}, {"date": "2022-01-11", "close": 21.34, "volume": 52819.0}, {"date": "2022-01-12", "close": 21.89, "volume": 82871.0}, {"date": "2022-01-13", "close": 21.68, "volume": 99090.0}, {"date": "2022-01-14", "close": 21.51, "volume": 31605.0}, {"date": "2022-01-18", "close": 21.32, "volume": 59082.0}, {"date": "2022-01-19", "close": 22.66, "volume": 99431.0}, {"date": "2022-01-20", "close": 22.24, "volume": 53292.0}, {"date": "2022-01-21", "close": 21.53, "volume": 51677.0}, {"date": "2022-01-24", "close": 21.09, "volume": 101391.0}, {"date": "2022-01-25", "close": 21.44, "volume": 180783.0}, {"date": "2022-01-26", "close": 20.55, "volume": 99743.0}, {"date": "2022-01-27", "close": 20.0, "volume": 35090.0}, {"date": "2022-01-28", "close": 19.73, "volume": 38510.0}, {"date": "2022-01-31", "close": 20.24, "volume": 27498.0}, {"date": "2022-02-01", "close": 20.55, "volume": 13955.0}, {"date": "2022-02-02", "close": 20.59, "volume": 32919.0}, {"date": "2022-02-03", "close": 20.32, "volume": 98855.0}, {"date": "2022-02-04", "close": 20.35, "volume": 13252.0}, {"date": "2022-02-07", "close": 20.96, "volume": 60260.0}, {"date": "2022-02-08", "close": 20.9, "volume": 22706.0}, {"date": "2022-02-09", "close": 20.88, "volume": 47543.0}, {"date": "2022-02-10", "close": 20.38, "volume": 18495.0}, {"date": "2022-02-11", "close": 21.39, "volume": 123459.0}, {"date": "2022-02-14", "close": 21.79, "volume": 111084.0}, {"date": "2022-02-15", "close": 21.3, "volume": 96157.0}, {"date": "2022-02-16", "close": 21.85, "volume": 96376.0}, {"date": "2022-02-17", "close": 22.58, "volume": 119902.0}, {"date": "2022-02-18", "close": 22.11, "volume": 43233.0}, {"date": "2022-02-22", "close": 22.08, "volume": 121941.0}, {"date": "2022-02-23", "close": 22.1, "volume": 278897.0}, {"date": "2022-02-24", "close": 21.89, "volume": 125583.0}, {"date": "2022-02-25", "close": 21.73, "volume": 48297.0}, {"date": "2022-02-28", "close": 21.99, "volume": 46945.0}, {"date": "2022-03-01", "close": 22.59, "volume": 173053.0}, {"date": "2022-03-02", "close": 22.67, "volume": 51265.0}, {"date": "2022-03-03", "close": 22.79, "volume": 59651.0}, {"date": "2022-03-04", "close": 23.14, "volume": 137340.0}, {"date": "2022-03-07", "close": 23.3, "volume": 125773.0}, {"date": "2022-03-08", "close": 23.24, "volume": 249644.0}, {"date": "2022-03-09", "close": 22.79, "volume": 100182.0}, {"date": "2022-03-10", "close": 23.1, "volume": 129322.0}, {"date": "2022-03-11", "close": 22.88, "volume": 61302.0}, {"date": "2022-03-14", "close": 21.72, "volume": 83251.0}, {"date": "2022-03-15", "close": 21.5, "volume": 78691.0}, {"date": "2022-03-16", "close": 21.85, "volume": 110776.0}, {"date": "2022-03-17", "close": 22.63, "volume": 48345.0}, {"date": "2022-03-18", "close": 22.47, "volume": 34226.0}, {"date": "2022-03-21", "close": 22.97, "volume": 44325.0}, {"date": "2022-03-22", "close": 22.79, "volume": 42114.0}, {"date": "2022-03-23", "close": 23.11, "volume": 35552.0}, {"date": "2022-03-24", "close": 22.96, "volume": 43057.0}, {"date": "2022-03-25", "close": 22.99, "volume": 41279.0}, {"date": "2022-03-28", "close": 22.32, "volume": 25290.0}, {"date": "2022-03-29", "close": 22.43, "volume": 32164.0}, {"date": "2022-03-30", "close": 22.47, "volume": 82508.0}, {"date": "2022-03-31", "close": 22.41, "volume": 57841.0}, {"date": "2022-04-01", "close": 22.85, "volume": 30660.0}, {"date": "2022-04-04", "close": 22.72, "volume": 36682.0}, {"date": "2022-04-05", "close": 22.22, "volume": 35017.0}, {"date": "2022-04-06", "close": 22.27, "volume": 46415.0}, {"date": "2022-04-07", "close": 22.22, "volume": 38161.0}, {"date": "2022-04-08", "close": 22.42, "volume": 26243.0}, {"date": "2022-04-11", "close": 22.44, "volume": 55969.0}, {"date": "2022-04-12", "close": 22.55, "volume": 64206.0}, {"date": "2022-04-13", "close": 22.85, "volume": 182571.0}, {"date": "2022-04-14", "close": 22.88, "volume": 141122.0}, {"date": "2022-04-18", "close": 22.97, "volume": 104726.0}, {"date": "2022-04-19", "close": 22.67, "volume": 63994.0}, {"date": "2022-04-20", "close": 22.71, "volume": 43977.0}, {"date": "2022-04-21", "close": 22.05, "volume": 100549.0}, {"date": "2022-04-22", "close": 21.41, "volume": 116912.0}, {"date": "2022-04-25", "close": 20.68, "volume": 85693.0}, {"date": "2022-04-26", "close": 20.55, "volume": 55387.0}, {"date": "2022-04-27", "close": 20.43, "volume": 38879.0}, {"date": "2022-04-28", "close": 20.75, "volume": 65289.0}, {"date": "2022-04-29", "close": 20.56, "volume": 45364.0}, {"date": "2022-05-02", "close": 20.17, "volume": 84827.0}, {"date": "2022-05-03", "close": 20.26, "volume": 34158.0}, {"date": "2022-05-04", "close": 20.72, "volume": 43246.0}, {"date": "2022-05-05", "close": 20.18, "volume": 40266.0}, {"date": "2022-05-06", "close": 19.97, "volume": 54546.0}, {"date": "2022-05-09", "close": 19.01, "volume": 77289.0}, {"date": "2022-05-10", "close": 18.29, "volume": 80965.0}, {"date": "2022-05-11", "close": 18.32, "volume": 53781.0}, {"date": "2022-05-12", "close": 17.64, "volume": 112076.0}, {"date": "2022-05-13", "close": 17.92, "volume": 108687.0}, {"date": "2022-05-16", "close": 18.17, "volume": 31953.0}, {"date": "2022-05-17", "close": 18.29, "volume": 45970.0}, {"date": "2022-05-18", "close": 17.9, "volume": 46225.0}, {"date": "2022-05-19", "close": 18.81, "volume": 43032.0}, {"date": "2022-05-20", "close": 18.48, "volume": 34654.0}, {"date": "2022-05-23", "close": 18.65, "volume": 19142.0}, {"date": "2022-05-24", "close": 18.88, "volume": 29606.0}, {"date": "2022-05-25", "close": 18.55, "volume": 16364.0}, {"date": "2022-05-26", "close": 18.62, "volume": 14584.0}, {"date": "2022-05-27", "close": 18.78, "volume": 74152.0}, {"date": "2022-05-31", "close": 18.29, "volume": 46616.0}, {"date": "2022-06-01", "close": 18.45, "volume": 41179.0}, {"date": "2022-06-02", "close": 19.01, "volume": 70095.0}, {"date": "2022-06-03", "close": 18.77, "volume": 71758.0}, {"date": "2022-06-06", "close": 18.51, "volume": 68414.0}, {"date": "2022-06-07", "close": 18.5, "volume": 50925.0}, {"date": "2022-06-08", "close": 18.3, "volume": 57780.0}, {"date": "2022-06-09", "close": 17.96, "volume": 50925.0}, {"date": "2022-06-10", "close": 18.53, "volume": 51026.0}, {"date": "2022-06-13", "close": 17.26, "volume": 62286.0}, {"date": "2022-06-14", "close": 16.57, "volume": 40512.0}, {"date": "2022-06-15", "close": 16.88, "volume": 74164.0}, {"date": "2022-06-16", "close": 17.0, "volume": 65420.0}, {"date": "2022-06-17", "close": 16.58, "volume": 27887.0}, {"date": "2022-06-21", "close": 16.39, "volume": 37715.0}, {"date": "2022-06-22", "close": 15.97, "volume": 47342.0}, {"date": "2022-06-23", "close": 15.27, "volume": 69265.0}, {"date": "2022-06-24", "close": 15.7, "volume": 33922.0}, {"date": "2022-06-27", "close": 15.57, "volume": 40112.0}, {"date": "2022-06-28", "close": 15.27, "volume": 20482.0}, {"date": "2022-06-29", "close": 15.09, "volume": 49385.0}, {"date": "2022-06-30", "close": 14.67, "volume": 42569.0}, {"date": "2022-07-01", "close": 14.93, "volume": 23962.0}, {"date": "2022-07-05", "close": 14.2, "volume": 63448.0}, {"date": "2022-07-06", "close": 14.07, "volume": 69608.0}, {"date": "2022-07-07", "close": 14.17, "volume": 45339.0}, {"date": "2022-07-08", "close": 14.02, "volume": 87578.0}, {"date": "2022-07-11", "close": 13.95, "volume": 38132.0}, {"date": "2022-07-12", "close": 13.73, "volume": 64763.0}, {"date": "2022-07-13", "close": 13.87, "volume": 66004.0}, {"date": "2022-07-14", "close": 13.24, "volume": 146604.0}, {"date": "2022-07-15", "close": 13.29, "volume": 71575.0}, {"date": "2022-07-18", "close": 13.36, "volume": 72521.0}, {"date": "2022-07-19", "close": 13.6, "volume": 41654.0}, {"date": "2022-07-20", "close": 13.41, "volume": 86588.0}, {"date": "2022-07-21", "close": 13.8, "volume": 57984.0}, {"date": "2022-07-22", "close": 13.81, "volume": 56563.0}, {"date": "2022-07-25", "close": 13.58, "volume": 78405.0}, {"date": "2022-07-26", "close": 13.7, "volume": 60069.0}, {"date": "2022-07-27", "close": 14.2, "volume": 66337.0}, {"date": "2022-07-28", "close": 14.78, "volume": 68503.0}, {"date": "2022-07-29", "close": 15.13, "volume": 27554.0}, {"date": "2022-08-01", "close": 14.99, "volume": 49829.0}, {"date": "2022-08-02", "close": 14.92, "volume": 36085.0}, {"date": "2022-08-03", "close": 14.72, "volume": 48932.0}, {"date": "2022-08-04", "close": 15.06, "volume": 152116.0}, {"date": "2022-08-05", "close": 14.9, "volume": 31731.0}, {"date": "2022-08-08", "close": 15.49, "volume": 76101.0}, {"date": "2022-08-09", "close": 15.5, "volume": 26416.0}, {"date": "2022-08-10", "close": 15.57, "volume": 48819.0}, {"date": "2022-08-11", "close": 15.44, "volume": 99345.0}, {"date": "2022-08-12", "close": 15.93, "volume": 39313.0}, {"date": "2022-08-15", "close": 15.53, "volume": 33250.0}, {"date": "2022-08-16", "close": 15.59, "volume": 44424.0}, {"date": "2022-08-17", "close": 15.09, "volume": 45934.0}, {"date": "2022-08-18", "close": 14.95, "volume": 38737.0}, {"date": "2022-08-19", "close": 14.7, "volume": 49073.0}, {"date": "2022-08-22", "close": 14.61, "volume": 18896.0}, {"date": "2022-08-23", "close": 14.78, "volume": 56831.0}, {"date": "2022-08-24", "close": 14.71, "volume": 68743.0}, {"date": "2022-08-25", "close": 14.9, "volume": 85382.0}, {"date": "2022-08-26", "close": 14.37, "volume": 29393.0}, {"date": "2022-08-29", "close": 14.34, "volume": 77628.0}, {"date": "2022-08-30", "close": 14.04, "volume": 76787.0}, {"date": "2022-08-31", "close": 13.99, "volume": 18548.0}, {"date": "2022-09-01", "close": 13.53, "volume": 85553.0}, {"date": "2022-09-02", "close": 13.94, "volume": 64143.0}, {"date": "2022-09-06", "close": 13.5, "volume": 54477.0}, {"date": "2022-09-07", "close": 13.75, "volume": 66823.0}, {"date": "2022-09-08", "close": 13.6, "volume": 30915.0}, {"date": "2022-09-09", "close": 14.13, "volume": 61437.0}, {"date": "2022-09-12", "close": 14.41, "volume": 56555.0}, {"date": "2022-09-13", "close": 13.84, "volume": 89744.0}, {"date": "2022-09-14", "close": 13.86, "volume": 29954.0}, {"date": "2022-09-15", "close": 13.45, "volume": 63725.0}, {"date": "2022-09-16", "close": 13.56, "volume": 27987.0}, {"date": "2022-09-19", "close": 13.47, "volume": 68440.0}, {"date": "2022-09-20", "close": 13.11, "volume": 56164.0}, {"date": "2022-09-21", "close": 13.25, "volume": 33180.0}, {"date": "2022-09-22", "close": 13.0, "volume": 63581.0}, {"date": "2022-09-23", "close": 12.42, "volume": 105124.0}, {"date": "2022-09-26", "close": 12.01, "volume": 89850.0}, {"date": "2022-09-27", "close": 12.03, "volume": 27794.0}, {"date": "2022-09-28", "close": 12.3, "volume": 118081.0}, {"date": "2022-09-29", "close": 12.21, "volume": 28966.0}, {"date": "2022-09-30", "close": 12.53, "volume": 48511.0}, {"date": "2022-10-03", "close": 13.02, "volume": 39999.0}, {"date": "2022-10-04", "close": 13.32, "volume": 35257.0}, {"date": "2022-10-05", "close": 13.22, "volume": 17101.0}, {"date": "2022-10-06", "close": 13.53, "volume": 54736.0}, {"date": "2022-10-07", "close": 13.14, "volume": 98843.0}, {"date": "2022-10-10", "close": 13.19, "volume": 77069.0}, {"date": "2022-10-11", "close": 12.99, "volume": 65533.0}, {"date": "2022-10-12", "close": 12.94, "volume": 52875.0}, {"date": "2022-10-13", "close": 13.02, "volume": 102279.0}, {"date": "2022-10-14", "close": 12.62, "volume": 81146.0}, {"date": "2022-10-17", "close": 12.64, "volume": 99488.0}, {"date": "2022-10-18", "close": 12.49, "volume": 78888.0}, {"date": "2022-10-19", "close": 12.27, "volume": 87336.0}, {"date": "2022-10-20", "close": 12.38, "volume": 48582.0}, {"date": "2022-10-21", "close": 12.79, "volume": 56847.0}, {"date": "2022-10-24", "close": 12.61, "volume": 58933.0}, {"date": "2022-10-25", "close": 12.78, "volume": 42373.0}, {"date": "2022-10-26", "close": 12.8, "volume": 126551.0}, {"date": "2022-10-27", "close": 12.59, "volume": 43618.0}, {"date": "2022-10-28", "close": 12.39, "volume": 66904.0}, {"date": "2022-10-31", "close": 12.18, "volume": 44532.0}, {"date": "2022-11-01", "close": 12.3, "volume": 77760.0}, {"date": "2022-11-02", "close": 12.26, "volume": 271443.0}, {"date": "2022-11-03", "close": 12.13, "volume": 41020.0}, {"date": "2022-11-04", "close": 13.0, "volume": 101346.0}, {"date": "2022-11-07", "close": 12.95, "volume": 45877.0}, {"date": "2022-11-08", "close": 13.45, "volume": 70735.0}, {"date": "2022-11-09", "close": 12.92, "volume": 26037.0}, {"date": "2022-11-10", "close": 14.05, "volume": 59438.0}, {"date": "2022-11-11", "close": 13.94, "volume": 73147.0}, {"date": "2022-11-14", "close": 13.9, "volume": 54832.0}, {"date": "2022-11-15", "close": 13.79, "volume": 99156.0}, {"date": "2022-11-16", "close": 13.51, "volume": 55628.0}, {"date": "2022-11-17", "close": 13.17, "volume": 98715.0}, {"date": "2022-11-18", "close": 13.2, "volume": 69833.0}, {"date": "2022-11-21", "close": 13.23, "volume": 53054.0}, {"date": "2022-11-22", "close": 13.59, "volume": 151768.0}, {"date": "2022-11-23", "close": 13.75, "volume": 91828.0}, {"date": "2022-11-25", "close": 13.77, "volume": 46726.0}, {"date": "2022-11-28", "close": 13.33, "volume": 76396.0}, {"date": "2022-11-29", "close": 13.86, "volume": 35185.0}, {"date": "2022-11-30", "close": 14.26, "volume": 96439.0}, {"date": "2022-12-01", "close": 14.73, "volume": 113653.0}, {"date": "2022-12-02", "close": 14.65, "volume": 58021.0}, {"date": "2022-12-05", "close": 14.18, "volume": 51825.0}, {"date": "2022-12-06", "close": 14.2, "volume": 49462.0}, {"date": "2022-12-07", "close": 14.54, "volume": 36421.0}, {"date": "2022-12-08", "close": 14.27, "volume": 40399.0}, {"date": "2022-12-09", "close": 14.14, "volume": 51157.0}, {"date": "2022-12-12", "close": 14.15, "volume": 36692.0}, {"date": "2022-12-13", "close": 14.6, "volume": 79808.0}, {"date": "2022-12-14", "close": 14.62, "volume": 32037.0}, {"date": "2022-12-15", "close": 14.1, "volume": 42268.0}, {"date": "2022-12-16", "close": 14.25, "volume": 57099.0}, {"date": "2022-12-19", "close": 13.99, "volume": 60401.0}, {"date": "2022-12-20", "close": 14.54, "volume": 106024.0}, {"date": "2022-12-21", "close": 14.42, "volume": 92819.0}, {"date": "2022-12-22", "close": 14.3, "volume": 21321.0}, {"date": "2022-12-23", "close": 14.54, "volume": 40238.0}, {"date": "2022-12-27", "close": 14.57, "volume": 90711.0}, {"date": "2022-12-28", "close": 14.25, "volume": 24130.0}, {"date": "2022-12-29", "close": 14.4, "volume": 35282.0}, {"date": "2022-12-30", "close": 14.31, "volume": 68535.0}, {"date": "2023-01-03", "close": 14.72, "volume": 37317.0}, {"date": "2023-01-04", "close": 15.27, "volume": 90754.0}, {"date": "2023-01-05", "close": 15.15, "volume": 41062.0}, {"date": "2023-01-06", "close": 15.64, "volume": 58952.0}, {"date": "2023-01-09", "close": 15.58, "volume": 37187.0}, {"date": "2023-01-10", "close": 15.7, "volume": 43427.0}, {"date": "2023-01-11", "close": 15.8337, "volume": 47660.0}, {"date": "2023-01-12", "close": 16.17, "volume": 72577.0}, {"date": "2023-01-13", "close": 16.37, "volume": 84350.0}, {"date": "2023-01-17", "close": 16.19, "volume": 63195.0}, {"date": "2023-01-18", "close": 16.24, "volume": 127076.0}, {"date": "2023-01-19", "close": 16.38, "volume": 105732.0}, {"date": "2023-01-20", "close": 16.55, "volume": 42946.0}, {"date": "2023-01-23", "close": 16.54, "volume": 55568.0}, {"date": "2023-01-24", "close": 16.63, "volume": 104786.0}, {"date": "2023-01-25", "close": 16.7, "volume": 59414.0}, {"date": "2023-01-26", "close": 16.52, "volume": 92841.0}, {"date": "2023-01-27", "close": 16.43, "volume": 50329.0}, {"date": "2023-01-30", "close": 16.24, "volume": 48030.0}, {"date": "2023-01-31", "close": 16.34, "volume": 43635.0}, {"date": "2023-02-01", "close": 16.76, "volume": 134566.0}, {"date": "2023-02-02", "close": 16.48, "volume": 119995.0}, {"date": "2023-02-03", "close": 15.59, "volume": 55067.0}, {"date": "2023-02-06", "close": 15.55, "volume": 53143.0}, {"date": "2023-02-07", "close": 15.75, "volume": 40221.0}, {"date": "2023-02-08", "close": 15.65, "volume": 19221.0}, {"date": "2023-02-09", "close": 15.29, "volume": 29631.0}, {"date": "2023-02-10", "close": 15.06, "volume": 62734.0}, {"date": "2023-02-13", "close": 15.17, "volume": 20686.0}, {"date": "2023-02-14", "close": 15.3, "volume": 34456.0}, {"date": "2023-02-15", "close": 14.79, "volume": 48136.0}, {"date": "2023-02-16", "close": 14.8, "volume": 40768.0}, {"date": "2023-02-17", "close": 14.71, "volume": 30117.0}, {"date": "2023-02-21", "close": 14.57, "volume": 41294.0}, {"date": "2023-02-22", "close": 14.38, "volume": 35313.0}, {"date": "2023-02-23", "close": 14.19, "volume": 44017.0}, {"date": "2023-02-24", "close": 14.0, "volume": 67126.0}, {"date": "2023-02-27", "close": 14.16, "volume": 56334.0}, {"date": "2023-02-28", "close": 14.41, "volume": 75138.0}, {"date": "2023-03-01", "close": 14.82, "volume": 66815.0}, {"date": "2023-03-02", "close": 14.75, "volume": 40123.0}, {"date": "2023-03-03", "close": 14.86, "volume": 20487.0}, {"date": "2023-03-06", "close": 14.57, "volume": 15543.0}, {"date": "2023-03-07", "close": 14.12, "volume": 16648.0}, {"date": "2023-03-08", "close": 14.1, "volume": 63712.0}, {"date": "2023-03-09", "close": 14.09, "volume": 32393.0}, {"date": "2023-03-10", "close": 14.3, "volume": 68587.0}, {"date": "2023-03-13", "close": 14.98, "volume": 38504.0}, {"date": "2023-03-14", "close": 15.03, "volume": 43856.0}, {"date": "2023-03-15", "close": 14.92, "volume": 49038.0}, {"date": "2023-03-16", "close": 14.63, "volume": 23021.0}, {"date": "2023-03-17", "close": 15.4, "volume": 56267.0}, {"date": "2023-03-20", "close": 15.65, "volume": 43275.0}, {"date": "2023-03-21", "close": 15.11, "volume": 47283.0}, {"date": "2023-03-22", "close": 15.34, "volume": 34293.0}, {"date": "2023-03-23", "close": 15.83, "volume": 38694.0}, {"date": "2023-03-24", "close": 15.67, "volume": 33533.0}, {"date": "2023-03-27", "close": 15.46, "volume": 42002.0}, {"date": "2023-03-28", "close": 15.79, "volume": 39860.0}, {"date": "2023-03-29", "close": 15.79, "volume": 23193.0}, {"date": "2023-03-30", "close": 16.091, "volume": 49097.0}, {"date": "2023-03-31", "close": 16.03, "volume": 56884.0}, {"date": "2023-04-03", "close": 16.35, "volume": 63873.0}, {"date": "2023-04-04", "close": 16.9, "volume": 120113.0}, {"date": "2023-04-05", "close": 16.58, "volume": 50492.0}, {"date": "2023-04-06", "close": 16.58, "volume": 21320.0}, {"date": "2023-04-10", "close": 16.38, "volume": 23869.0}, {"date": "2023-04-11", "close": 16.79, "volume": 59930.0}, {"date": "2023-04-12", "close": 16.98, "volume": 42426.0}, {"date": "2023-04-13", "close": 17.53, "volume": 67277.0}, {"date": "2023-04-14", "close": 17.26, "volume": 33605.0}, {"date": "2023-04-17", "close": 17.08, "volume": 21092.0}, {"date": "2023-04-18", "close": 17.14, "volume": 65379.0}, {"date": "2023-04-19", "close": 16.95, "volume": 49751.0}, {"date": "2023-04-20", "close": 16.95, "volume": 80689.0}, {"date": "2023-04-21", "close": 16.67, "volume": 19410.0}, {"date": "2023-04-24", "close": 16.73, "volume": 25357.0}, {"date": "2023-04-25", "close": 16.595, "volume": 32688.0}, {"date": "2023-04-26", "close": 16.53, "volume": 32071.0}, {"date": "2023-04-27", "close": 16.73, "volume": 16479.0}, {"date": "2023-04-28", "close": 16.67, "volume": 25479.0}, {"date": "2023-05-01", "close": 16.66, "volume": 34983.0}, {"date": "2023-05-02", "close": 17.04, "volume": 44098.0}, {"date": "2023-05-03", "close": 17.13, "volume": 14423.0}, {"date": "2023-05-04", "close": 17.66, "volume": 29001.0}, {"date": "2023-05-05", "close": 17.53, "volume": 57196.0}, {"date": "2023-05-08", "close": 17.47, "volume": 33989.0}, {"date": "2023-05-09", "close": 17.47, "volume": 15647.0}, {"date": "2023-05-10", "close": 17.28, "volume": 35887.0}, {"date": "2023-05-11", "close": 16.71, "volume": 48886.0}, {"date": "2023-05-12", "close": 16.62, "volume": 20345.0}, {"date": "2023-05-15", "close": 16.83, "volume": 17689.0}, {"date": "2023-05-16", "close": 16.41, "volume": 27735.0}, {"date": "2023-05-17", "close": 16.21, "volume": 19638.0}, {"date": "2023-05-18", "close": 15.87, "volume": 37502.0}, {"date": "2023-05-19", "close": 16.06, "volume": 33559.0}, {"date": "2023-05-22", "close": 16.07, "volume": 25765.0}, {"date": "2023-05-23", "close": 15.91, "volume": 16686.0}, {"date": "2023-05-24", "close": 15.62, "volume": 13317.0}, {"date": "2023-05-25", "close": 15.28, "volume": 28423.0}, {"date": "2023-05-26", "close": 15.29, "volume": 12423.0}, {"date": "2023-05-30", "close": 15.19, "volume": 9992.0}, {"date": "2023-05-31", "close": 15.73, "volume": 11978.0}, {"date": "2023-06-01", "close": 15.96, "volume": 40181.0}, {"date": "2023-06-02", "close": 15.8, "volume": 71560.0}, {"date": "2023-06-05", "close": 15.75, "volume": 45578.0}, {"date": "2023-06-06", "close": 15.84, "volume": 23197.0}, {"date": "2023-06-07", "close": 15.57, "volume": 52914.0}, {"date": "2023-06-08", "close": 15.82, "volume": 33590.0}, {"date": "2023-06-09", "close": 15.46, "volume": 20260.0}, {"date": "2023-06-12", "close": 15.5, "volume": 24646.0}, {"date": "2023-06-13", "close": 15.34, "volume": 13304.0}, {"date": "2023-06-14", "close": 15.17, "volume": 26658.0}, {"date": "2023-06-15", "close": 15.16, "volume": 33007.0}, {"date": "2023-06-16", "close": 15.2, "volume": 8882.0}, {"date": "2023-06-20", "close": 14.91, "volume": 17302.0}, {"date": "2023-06-21", "close": 14.84, "volume": 136632.0}, {"date": "2023-06-22", "close": 14.736, "volume": 38147.0}, {"date": "2023-06-23", "close": 14.73, "volume": 43190.0}, {"date": "2023-06-26", "close": 14.92, "volume": 15104.0}, {"date": "2023-06-27", "close": 14.59, "volume": 35016.0}, {"date": "2023-06-28", "close": 14.52, "volume": 18207.0}, {"date": "2023-06-29", "close": 14.65, "volume": 25822.0}, {"date": "2023-06-30", "close": 14.87, "volume": 14884.0}, {"date": "2023-07-03", "close": 15.07, "volume": 16415.0}, {"date": "2023-07-05", "close": 14.89, "volume": 43610.0}, {"date": "2023-07-06", "close": 14.58, "volume": 21775.0}, {"date": "2023-07-07", "close": 14.85, "volume": 27313.0}, {"date": "2023-07-10", "close": 15.09, "volume": 30936.0}, {"date": "2023-07-11", "close": 15.16, "volume": 28270.0}, {"date": "2023-07-12", "close": 15.64, "volume": 56241.0}, {"date": "2023-07-13", "close": 15.8, "volume": 49265.0}, {"date": "2023-07-14", "close": 15.65, "volume": 19779.0}, {"date": "2023-07-17", "close": 15.7, "volume": 62846.0}, {"date": "2023-07-18", "close": 16.02, "volume": 34803.0}, {"date": "2023-07-19", "close": 15.91, "volume": 13294.0}, {"date": "2023-07-20", "close": 15.61, "volume": 20942.0}, {"date": "2023-07-21", "close": 15.62, "volume": 17828.0}, {"date": "2023-07-24", "close": 15.5, "volume": 47761.0}, {"date": "2023-07-25", "close": 15.79, "volume": 24502.0}, {"date": "2023-07-26", "close": 15.6929, "volume": 30960.0}, {"date": "2023-07-27", "close": 15.15, "volume": 25035.0}, {"date": "2023-07-28", "close": 15.33, "volume": 39929.0}, {"date": "2023-07-31", "close": 15.49, "volume": 123176.0}, {"date": "2023-08-01", "close": 15.05, "volume": 24933.0}, {"date": "2023-08-02", "close": 14.74, "volume": 18432.0}, {"date": "2023-08-03", "close": 14.74, "volume": 27555.0}, {"date": "2023-08-04", "close": 15.0, "volume": 29425.0}, {"date": "2023-08-07", "close": 14.89, "volume": 25815.0}, {"date": "2023-08-08", "close": 14.81, "volume": 15897.0}, {"date": "2023-08-09", "close": 14.96, "volume": 25616.0}, {"date": "2023-08-10", "close": 14.71, "volume": 39930.0}, {"date": "2023-08-11", "close": 14.98, "volume": 16914.0}, {"date": "2023-08-14", "close": 14.79, "volume": 9389.0}, {"date": "2023-08-15", "close": 14.52, "volume": 21641.0}, {"date": "2023-08-16", "close": 14.41, "volume": 19047.0}, {"date": "2023-08-17", "close": 14.3, "volume": 28155.0}, {"date": "2023-08-18", "close": 14.12, "volume": 13954.0}, {"date": "2023-08-21", "close": 14.25, "volume": 24646.0}, {"date": "2023-08-22", "close": 14.33, "volume": 26451.0}, {"date": "2023-08-23", "close": 14.76, "volume": 58298.0}, {"date": "2023-08-24", "close": 14.64, "volume": 50009.0}, {"date": "2023-08-25", "close": 14.59, "volume": 22858.0}, {"date": "2023-08-28", "close": 14.73, "volume": 79523.0}, {"date": "2023-08-29", "close": 14.85, "volume": 92904.0}, {"date": "2023-08-30", "close": 14.85, "volume": 24080.0}, {"date": "2023-08-31", "close": 14.88, "volume": 45738.0}, {"date": "2023-09-01", "close": 14.72, "volume": 28025.0}, {"date": "2023-09-05", "close": 14.53, "volume": 20703.0}, {"date": "2023-09-06", "close": 14.37, "volume": 29503.0}, {"date": "2023-09-07", "close": 14.3, "volume": 16059.0}, {"date": "2023-09-08", "close": 14.34, "volume": 26342.0}, {"date": "2023-09-11", "close": 14.5, "volume": 74478.0}, {"date": "2023-09-12", "close": 14.37, "volume": 13489.0}, {"date": "2023-09-13", "close": 14.16, "volume": 28104.0}, {"date": "2023-09-14", "close": 14.26, "volume": 31674.0}, {"date": "2023-09-15", "close": 14.35, "volume": 70827.0}, {"date": "2023-09-18", "close": 14.34, "volume": 61234.0}, {"date": "2023-09-19", "close": 14.3, "volume": 34216.0}, {"date": "2023-09-20", "close": 14.41, "volume": 93978.0}, {"date": "2023-09-21", "close": 14.19, "volume": 31555.0}, {"date": "2023-09-22", "close": 14.22, "volume": 30798.0}, {"date": "2023-09-25", "close": 14.04, "volume": 30639.0}, {"date": "2023-09-26", "close": 13.7, "volume": 37729.0}, {"date": "2023-09-27", "close": 13.32, "volume": 76853.0}, {"date": "2023-09-28", "close": 13.35, "volume": 40549.0}, {"date": "2023-09-29", "close": 13.33, "volume": 26790.0}, {"date": "2023-10-02", "close": 12.99, "volume": 29260.0}, {"date": "2023-10-03", "close": 13.03, "volume": 79851.0}, {"date": "2023-10-04", "close": 12.94, "volume": 44606.0}, {"date": "2023-10-05", "close": 12.99, "volume": 53417.0}, {"date": "2023-10-06", "close": 13.02, "volume": 16117.0}, {"date": "2023-10-09", "close": 13.19, "volume": 19224.0}, {"date": "2023-10-10", "close": 13.23, "volume": 89664.0}, {"date": "2023-10-11", "close": 13.4, "volume": 58311.0}, {"date": "2023-10-12", "close": 13.08, "volume": 147070.0}, {"date": "2023-10-13", "close": 13.47, "volume": 65121.0}, {"date": "2023-10-16", "close": 13.48, "volume": 68741.0}, {"date": "2023-10-17", "close": 13.6, "volume": 78683.0}, {"date": "2023-10-18", "close": 13.64, "volume": 50119.0}, {"date": "2023-10-19", "close": 13.71, "volume": 24479.0}, {"date": "2023-10-20", "close": 13.85, "volume": 76145.0}, {"date": "2023-10-23", "close": 13.71, "volume": 64170.0}, {"date": "2023-10-24", "close": 13.73, "volume": 48022.0}, {"date": "2023-10-25", "close": 13.56, "volume": 76774.0}, {"date": "2023-10-26", "close": 13.5, "volume": 104239.0}, {"date": "2023-10-27", "close": 13.73, "volume": 103681.0}, {"date": "2023-10-30", "close": 13.78, "volume": 26544.0}, {"date": "2023-10-31", "close": 13.57, "volume": 60520.0}, {"date": "2023-11-01", "close": 13.47, "volume": 28305.0}, {"date": "2023-11-02", "close": 13.34, "volume": 53172.0}, {"date": "2023-11-03", "close": 13.79, "volume": 118360.0}, {"date": "2023-11-06", "close": 13.67, "volume": 53313.0}, {"date": "2023-11-07", "close": 13.47, "volume": 17547.0}, {"date": "2023-11-08", "close": 13.2, "volume": 18221.0}, {"date": "2023-11-09", "close": 13.31, "volume": 66852.0}, {"date": "2023-11-10", "close": 12.9, "volume": 43233.0}, {"date": "2023-11-13", "close": 12.835, "volume": 80931.0}, {"date": "2023-11-14", "close": 13.33, "volume": 162997.0}, {"date": "2023-11-15", "close": 13.49, "volume": 112358.0}, {"date": "2023-11-16", "close": 13.79, "volume": 63800.0}, {"date": "2023-11-17", "close": 13.71, "volume": 50083.0}, {"date": "2023-11-20", "close": 13.91, "volume": 133500.0}, {"date": "2023-11-21", "close": 14.22, "volume": 84028.0}, {"date": "2023-11-22", "close": 14.18, "volume": 95999.0}, {"date": "2023-11-24", "close": 14.17, "volume": 12321.0}, {"date": "2023-11-27", "close": 14.41, "volume": 72019.0}, {"date": "2023-11-28", "close": 14.94, "volume": 105479.0}, {"date": "2023-11-29", "close": 15.4, "volume": 67785.0}, {"date": "2023-11-30", "close": 15.31, "volume": 137288.0}, {"date": "2023-12-01", "close": 15.75, "volume": 71402.0}, {"date": "2023-12-04", "close": 15.61, "volume": 57557.0}, {"date": "2023-12-05", "close": 15.45, "volume": 32349.0}, {"date": "2023-12-06", "close": 15.29, "volume": 77979.0}, {"date": "2023-12-07", "close": 15.43, "volume": 65731.0}, {"date": "2023-12-08", "close": 15.13, "volume": 44039.0}, {"date": "2023-12-11", "close": 15.05, "volume": 36817.0}, {"date": "2023-12-12", "close": 14.58, "volume": 28194.0}, {"date": "2023-12-13", "close": 15.12, "volume": 72824.0}, {"date": "2023-12-14", "close": 15.37, "volume": 96718.0}, {"date": "2023-12-15", "close": 15.22, "volume": 56675.0}, {"date": "2023-12-18", "close": 15.47, "volume": 159645.0}, {"date": "2023-12-19", "close": 16.0, "volume": 288004.0}, {"date": "2023-12-20", "close": 15.54, "volume": 29563.0}, {"date": "2023-12-21", "close": 15.88, "volume": 38158.0}, {"date": "2023-12-22", "close": 15.86, "volume": 37292.0}, {"date": "2023-12-26", "close": 15.98, "volume": 18593.0}, {"date": "2023-12-27", "close": 15.76, "volume": 798407.0}, {"date": "2023-12-28", "close": 15.29, "volume": 259721.0}, {"date": "2023-12-29", "close": 15.06, "volume": 138059.0}, {"date": "2024-01-02", "close": 15.14, "volume": 84011.0}, {"date": "2024-01-03", "close": 14.85, "volume": 139590.0}, {"date": "2024-01-04", "close": 15.0, "volume": 26473.0}, {"date": "2024-01-05", "close": 14.99, "volume": 125388.0}, {"date": "2024-01-08", "close": 14.77, "volume": 389561.0}, {"date": "2024-01-09", "close": 14.83, "volume": 226019.0}, {"date": "2024-01-10", "close": 14.88, "volume": 121388.0}, {"date": "2024-01-11", "close": 14.75, "volume": 98278.0}, {"date": "2024-01-12", "close": 15.26, "volume": 119035.0}, {"date": "2024-01-16", "close": 14.82, "volume": 28718.0}, {"date": "2024-01-17", "close": 14.71, "volume": 23546.0}, {"date": "2024-01-18", "close": 14.56, "volume": 24951.0}, {"date": "2024-01-19", "close": 14.44, "volume": 31445.0}, {"date": "2024-01-22", "close": 14.29, "volume": 16385.0}, {"date": "2024-01-23", "close": 14.42, "volume": 73899.0}, {"date": "2024-01-24", "close": 14.34, "volume": 32429.0}, {"date": "2024-01-25", "close": 14.66, "volume": 103492.0}, {"date": "2024-01-26", "close": 14.69, "volume": 49839.0}, {"date": "2024-01-29", "close": 14.86, "volume": 61197.0}, {"date": "2024-01-30", "close": 14.99, "volume": 54482.0}, {"date": "2024-01-31", "close": 14.57, "volume": 129418.0}, {"date": "2024-02-01", "close": 14.88, "volume": 77257.0}, {"date": "2024-02-02", "close": 14.5, "volume": 47121.0}, {"date": "2024-02-05", "close": 14.33, "volume": 25382.0}, {"date": "2024-02-06", "close": 14.48, "volume": 37443.0}, {"date": "2024-02-07", "close": 14.42, "volume": 82954.0}, {"date": "2024-02-08", "close": 14.41, "volume": 32375.0}, {"date": "2024-02-09", "close": 14.27, "volume": 36310.0}, {"date": "2024-02-12", "close": 14.46, "volume": 31628.0}, {"date": "2024-02-13", "close": 13.64, "volume": 87148.0}, {"date": "2024-02-14", "close": 13.54, "volume": 61187.0}, {"date": "2024-02-15", "close": 13.74, "volume": 154613.0}, {"date": "2024-02-16", "close": 13.79, "volume": 59319.0}, {"date": "2024-02-20", "close": 13.92, "volume": 31363.0}, {"date": "2024-02-21", "close": 13.82, "volume": 50215.0}, {"date": "2024-02-22", "close": 13.61, "volume": 33794.0}, {"date": "2024-02-23", "close": 13.87, "volume": 41072.0}, {"date": "2024-02-26", "close": 13.58, "volume": 43547.0}, {"date": "2024-02-27", "close": 13.42, "volume": 77786.0}, {"date": "2024-02-28", "close": 13.2, "volume": 67021.0}, {"date": "2024-02-29", "close": 13.4, "volume": 68043.0}, {"date": "2024-03-01", "close": 13.88, "volume": 43784.0}, {"date": "2024-03-04", "close": 14.37, "volume": 93911.0}, {"date": "2024-03-05", "close": 14.43, "volume": 31647.0}, {"date": "2024-03-06", "close": 14.75, "volume": 50719.0}, {"date": "2024-03-07", "close": 15.04, "volume": 73556.0}, {"date": "2024-03-08", "close": 14.99, "volume": 86068.0}, {"date": "2024-03-11", "close": 15.17, "volume": 148269.0}, {"date": "2024-03-12", "close": 14.97, "volume": 42723.0}, {"date": "2024-03-13", "close": 15.32, "volume": 85707.0}, {"date": "2024-03-14", "close": 15.1, "volume": 32762.0}, {"date": "2024-03-15", "close": 15.12, "volume": 142313.0}, {"date": "2024-03-18", "close": 14.96, "volume": 35217.0}, {"date": "2024-03-19", "close": 14.72, "volume": 43248.0}, {"date": "2024-03-20", "close": 15.31, "volume": 40328.0}, {"date": "2024-03-21", "close": 15.19, "volume": 57322.0}, {"date": "2024-03-22", "close": 15.07, "volume": 33479.0}, {"date": "2024-03-25", "close": 15.04, "volume": 47671.0}, {"date": "2024-03-26", "close": 14.99, "volume": 49427.0}, {"date": "2024-03-27", "close": 15.27, "volume": 60055.0}, {"date": "2024-03-28", "close": 15.36, "volume": 115621.0}, {"date": "2024-04-01", "close": 15.46, "volume": 75091.0}, {"date": "2024-04-02", "close": 15.57, "volume": 90800.0}, {"date": "2024-04-03", "close": 16.34, "volume": 101837.0}, {"date": "2024-04-04", "close": 16.37, "volume": 51219.0}, {"date": "2024-04-05", "close": 16.99, "volume": 97579.0}, {"date": "2024-04-08", "close": 16.81, "volume": 71147.0}, {"date": "2024-04-09", "close": 17.07, "volume": 73663.0}, {"date": "2024-04-10", "close": 17.02, "volume": 75596.0}, {"date": "2024-04-11", "close": 17.12, "volume": 63891.0}, {"date": "2024-04-12", "close": 16.97, "volume": 186614.0}, {"date": "2024-04-15", "close": 16.91, "volume": 71625.0}, {"date": "2024-04-16", "close": 16.84, "volume": 94914.0}, {"date": "2024-04-17", "close": 16.99, "volume": 67453.0}, {"date": "2024-04-18", "close": 17.2, "volume": 86972.0}, {"date": "2024-04-19", "close": 17.48, "volume": 46742.0}, {"date": "2024-04-22", "close": 16.54, "volume": 55145.0}, {"date": "2024-04-23", "close": 16.87, "volume": 47550.0}, {"date": "2024-04-24", "close": 16.96, "volume": 58110.0}, {"date": "2024-04-25", "close": 17.34, "volume": 88482.0}, {"date": "2024-04-26", "close": 17.26, "volume": 58782.0}, {"date": "2024-04-29", "close": 17.49, "volume": 52129.0}, {"date": "2024-04-30", "close": 17.31, "volume": 111244.0}, {"date": "2024-05-01", "close": 17.67, "volume": 315165.0}, {"date": "2024-05-02", "close": 17.71, "volume": 72018.0}, {"date": "2024-05-03", "close": 17.4, "volume": 65496.0}, {"date": "2024-05-06", "close": 17.79, "volume": 38845.0}, {"date": "2024-05-07", "close": 17.82, "volume": 52126.0}, {"date": "2024-05-08", "close": 17.72, "volume": 37986.0}, {"date": "2024-05-09", "close": 18.12, "volume": 62560.0}, {"date": "2024-05-10", "close": 18.11, "volume": 92833.0}, {"date": "2024-05-13", "close": 18.01, "volume": 46843.0}, {"date": "2024-05-14", "close": 18.31, "volume": 30052.0}, {"date": "2024-05-15", "close": 18.58, "volume": 71003.0}, {"date": "2024-05-16", "close": 18.62, "volume": 43764.0}, {"date": "2024-05-17", "close": 19.16, "volume": 41450.0}, {"date": "2024-05-20", "close": 19.11, "volume": 58193.0}, {"date": "2024-05-21", "close": 19.19, "volume": 61546.0}, {"date": "2024-05-22", "close": 18.61, "volume": 76681.0}, {"date": "2024-05-23", "close": 18.42, "volume": 66398.0}, {"date": "2024-05-24", "close": 18.5, "volume": 20666.0}, {"date": "2024-05-28", "close": 18.53, "volume": 53151.0}, {"date": "2024-05-29", "close": 18.34, "volume": 77605.0}, {"date": "2024-05-30", "close": 18.61, "volume": 25485.0}, {"date": "2024-05-31", "close": 18.39, "volume": 22857.0}, {"date": "2024-06-03", "close": 18.35, "volume": 15651.0}, {"date": "2024-06-04", "close": 17.75, "volume": 68106.0}, {"date": "2024-06-05", "close": 18.03, "volume": 37224.0}, {"date": "2024-06-06", "close": 18.32, "volume": 25781.0}, {"date": "2024-06-07", "close": 17.43, "volume": 38291.0}, {"date": "2024-06-10", "close": 17.55, "volume": 23751.0}, {"date": "2024-06-11", "close": 17.34, "volume": 36565.0}, {"date": "2024-06-12", "close": 17.38, "volume": 31182.0}, {"date": "2024-06-13", "close": 17.17, "volume": 24505.0}, {"date": "2024-06-14", "close": 17.3, "volume": 19753.0}, {"date": "2024-06-17", "close": 17.11, "volume": 17509.0}, {"date": "2024-06-18", "close": 17.27, "volume": 34146.0}, {"date": "2024-06-20", "close": 17.56, "volume": 23268.0}, {"date": "2024-06-21", "close": 17.31, "volume": 20921.0}, {"date": "2024-06-24", "close": 17.53, "volume": 14710.0}, {"date": "2024-06-25", "close": 17.25, "volume": 26397.0}, {"date": "2024-06-26", "close": 17.51, "volume": 42044.0}, {"date": "2024-06-27", "close": 17.29, "volume": 65924.0}, {"date": "2024-06-28", "close": 17.54, "volume": 25586.0}, {"date": "2024-07-01", "close": 17.77, "volume": 17653.0}, {"date": "2024-07-02", "close": 17.82, "volume": 19521.0}, {"date": "2024-07-03", "close": 18.64, "volume": 19689.0}, {"date": "2024-07-05", "close": 19.17, "volume": 40917.0}, {"date": "2024-07-08", "close": 18.93, "volume": 32576.0}, {"date": "2024-07-09", "close": 18.92, "volume": 26467.0}, {"date": "2024-07-10", "close": 19.26, "volume": 40593.0}, {"date": "2024-07-11", "close": 19.77, "volume": 50486.0}, {"date": "2024-07-12", "close": 20.32, "volume": 46965.0}, {"date": "2024-07-15", "close": 20.11, "volume": 40727.0}, {"date": "2024-07-16", "close": 20.27, "volume": 53433.0}, {"date": "2024-07-17", "close": 19.51, "volume": 48058.0}, {"date": "2024-07-18", "close": 19.25, "volume": 37083.0}, {"date": "2024-07-19", "close": 19.15, "volume": 15825.0}, {"date": "2024-07-22", "close": 19.18, "volume": 29069.0}, {"date": "2024-07-23", "close": 19.14, "volume": 14101.0}, {"date": "2024-07-24", "close": 18.85, "volume": 35517.0}, {"date": "2024-07-25", "close": 18.54, "volume": 37109.0}, {"date": "2024-07-26", "close": 18.57, "volume": 25616.0}, {"date": "2024-07-29", "close": 18.5, "volume": 20546.0}, {"date": "2024-07-30", "close": 18.77, "volume": 19888.0}, {"date": "2024-07-31", "close": 19.12, "volume": 41179.0}, {"date": "2024-08-01", "close": 18.64, "volume": 68387.0}, {"date": "2024-08-02", "close": 18.34, "volume": 43338.0}, {"date": "2024-08-05", "close": 17.8, "volume": 82538.0}, {"date": "2024-08-06", "close": 17.64, "volume": 50876.0}, {"date": "2024-08-07", "close": 17.58, "volume": 31310.0}, {"date": "2024-08-08", "close": 17.9, "volume": 24704.0}, {"date": "2024-08-09", "close": 17.68, "volume": 16450.0}, {"date": "2024-08-12", "close": 18.28, "volume": 50097.0}, {"date": "2024-08-13", "close": 18.63, "volume": 78912.0}, {"date": "2024-08-14", "close": 18.48, "volume": 31432.0}, {"date": "2024-08-15", "close": 18.82, "volume": 27513.0}, {"date": "2024-08-16", "close": 19.12, "volume": 72043.0}, {"date": "2024-08-19", "close": 19.37, "volume": 43652.0}, {"date": "2024-08-20", "close": 19.6, "volume": 62312.0}, {"date": "2024-08-21", "close": 19.77, "volume": 29985.0}, {"date": "2024-08-22", "close": 19.57, "volume": 63802.0}, {"date": "2024-08-23", "close": 19.86, "volume": 35129.0}, {"date": "2024-08-26", "close": 20.06, "volume": 100667.0}, {"date": "2024-08-27", "close": 19.68, "volume": 59150.0}, {"date": "2024-08-28", "close": 19.5, "volume": 25126.0}, {"date": "2024-08-29", "close": 19.67, "volume": 37141.0}, {"date": "2024-08-30", "close": 19.54, "volume": 29313.0}, {"date": "2024-09-03", "close": 18.86, "volume": 37833.0}, {"date": "2024-09-04", "close": 18.81, "volume": 22310.0}, {"date": "2024-09-05", "close": 19.1, "volume": 28121.0}, {"date": "2024-09-06", "close": 18.76, "volume": 41261.0}, {"date": "2024-09-09", "close": 18.92, "volume": 42073.0}, {"date": "2024-09-10", "close": 18.94, "volume": 67026.0}, {"date": "2024-09-11", "close": 19.0, "volume": 33226.0}, {"date": "2024-09-12", "close": 20.0, "volume": 52367.0}, {"date": "2024-09-13", "close": 20.24, "volume": 40896.0}, {"date": "2024-09-16", "close": 20.27, "volume": 41750.0}, {"date": "2024-09-17", "close": 20.1257, "volume": 43584.0}, {"date": "2024-09-18", "close": 19.98, "volume": 39204.0}, {"date": "2024-09-19", "close": 20.56, "volume": 45795.0}, {"date": "2024-09-20", "close": 20.6, "volume": 37662.0}, {"date": "2024-09-23", "close": 20.85, "volume": 103819.0}, {"date": "2024-09-24", "close": 21.37, "volume": 67106.0}, {"date": "2024-09-25", "close": 21.22, "volume": 46214.0}, {"date": "2024-09-26", "close": 21.4, "volume": 75734.0}, {"date": "2024-09-27", "close": 20.98, "volume": 55767.0}, {"date": "2024-09-30", "close": 20.78, "volume": 58213.0}, {"date": "2024-10-01", "close": 21.03, "volume": 23223.0}, {"date": "2024-10-02", "close": 21.01, "volume": 22759.0}, {"date": "2024-10-03", "close": 20.72, "volume": 14992.0}, {"date": "2024-10-04", "close": 20.88, "volume": 28645.0}, {"date": "2024-10-07", "close": 20.45, "volume": 15579.0}, {"date": "2024-10-08", "close": 20.29, "volume": 53233.0}, {"date": "2024-10-09", "close": 20.38, "volume": 35189.0}, {"date": "2024-10-10", "close": 20.84, "volume": 28038.0}, {"date": "2024-10-11", "close": 21.12, "volume": 35345.0}, {"date": "2024-10-14", "close": 21.16, "volume": 13546.0}, {"date": "2024-10-15", "close": 21.26, "volume": 14781.0}, {"date": "2024-10-16", "close": 21.44, "volume": 46963.0}, {"date": "2024-10-17", "close": 21.7, "volume": 28685.0}, {"date": "2024-10-18", "close": 22.37, "volume": 67258.0}, {"date": "2024-10-21", "close": 22.21, "volume": 74650.0}, {"date": "2024-10-22", "close": 22.67, "volume": 71432.0}, {"date": "2024-10-23", "close": 22.35, "volume": 92976.0}, {"date": "2024-10-24", "close": 22.33, "volume": 59876.0}, {"date": "2024-10-25", "close": 22.21, "volume": 27078.0}, {"date": "2024-10-28", "close": 22.25, "volume": 29052.0}, {"date": "2024-10-29", "close": 22.41, "volume": 29689.0}, {"date": "2024-10-30", "close": 22.12, "volume": 32894.0}, {"date": "2024-10-31", "close": 21.97, "volume": 68291.0}, {"date": "2024-11-01", "close": 21.96, "volume": 102936.0}, {"date": "2024-11-04", "close": 21.92, "volume": 16392.0}, {"date": "2024-11-05", "close": 21.95, "volume": 25388.0}, {"date": "2024-11-06", "close": 21.25, "volume": 99121.0}, {"date": "2024-11-07", "close": 21.67, "volume": 74626.0}, {"date": "2024-11-08", "close": 21.5, "volume": 52518.0}, {"date": "2024-11-11", "close": 20.35, "volume": 131800.0}, {"date": "2024-11-12", "close": 20.1, "volume": 112986.0}, {"date": "2024-11-13", "close": 19.59, "volume": 75734.0}, {"date": "2024-11-14", "close": 19.53, "volume": 77502.0}, {"date": "2024-11-15", "close": 19.47, "volume": 44900.0}, {"date": "2024-11-18", "close": 20.14, "volume": 37955.0}, {"date": "2024-11-19", "close": 20.17, "volume": 45526.0}, {"date": "2024-11-20", "close": 19.97, "volume": 23388.0}, {"date": "2024-11-21", "close": 20.0, "volume": 53824.0}, {"date": "2024-11-22", "close": 20.11, "volume": 73585.0}, {"date": "2024-11-25", "close": 19.76, "volume": 28098.0}, {"date": "2024-11-26", "close": 19.95, "volume": 63906.0}, {"date": "2024-11-27", "close": 20.3, "volume": 27092.0}, {"date": "2024-11-29", "close": 20.39, "volume": 18629.0}, {"date": "2024-12-02", "close": 20.08, "volume": 46463.0}, {"date": "2024-12-03", "close": 20.12, "volume": 89763.0}, {"date": "2024-12-04", "close": 20.34, "volume": 36624.0}, {"date": "2024-12-05", "close": 20.62, "volume": 72475.0}, {"date": "2024-12-06", "close": 20.64, "volume": 66519.0}, {"date": "2024-12-09", "close": 21.16, "volume": 40364.0}, {"date": "2024-12-10", "close": 21.2, "volume": 28623.0}, {"date": "2024-12-11", "close": 21.61, "volume": 70970.0}, {"date": "2024-12-12", "close": 20.82, "volume": 20259.0}, {"date": "2024-12-13", "close": 20.71, "volume": 49534.0}, {"date": "2024-12-16", "close": 20.26, "volume": 23196.0}, {"date": "2024-12-17", "close": 20.28, "volume": 59571.0}, {"date": "2024-12-18", "close": 19.4, "volume": 48241.0}, {"date": "2024-12-19", "close": 19.6, "volume": 38036.0}, {"date": "2024-12-20", "close": 20.0, "volume": 182831.0}, {"date": "2024-12-23", "close": 20.05, "volume": 41931.0}, {"date": "2024-12-24", "close": 20.1, "volume": 9762.0}, {"date": "2024-12-26", "close": 20.32, "volume": 14776.0}, {"date": "2024-12-27", "close": 20.15, "volume": 58249.0}, {"date": "2024-12-30", "close": 20.1, "volume": 58547.0}, {"date": "2024-12-31", "close": 20.22, "volume": 24604.0}, {"date": "2025-01-02", "close": 20.95, "volume": 26153.0}, {"date": "2025-01-03", "close": 20.8, "volume": 76069.0}, {"date": "2025-01-06", "close": 20.96, "volume": 88962.0}, {"date": "2025-01-07", "close": 21.18, "volume": 82022.0}, {"date": "2025-01-08", "close": 21.77, "volume": 59209.0}, {"date": "2025-01-10", "close": 21.77, "volume": 95320.0}, {"date": "2025-01-13", "close": 21.85, "volume": 103056.0}, {"date": "2025-01-14", "close": 22.02, "volume": 73333.0}, {"date": "2025-01-15", "close": 21.94, "volume": 20073.0}, {"date": "2025-01-16", "close": 21.83, "volume": 67429.0}, {"date": "2025-01-17", "close": 21.81, "volume": 43581.0}, {"date": "2025-01-21", "close": 21.94, "volume": 65911.0}, {"date": "2025-01-22", "close": 22.05, "volume": 165755.0}, {"date": "2025-01-23", "close": 22.08, "volume": 91623.0}, {"date": "2025-01-24", "close": 22.71, "volume": 125523.0}, {"date": "2025-01-27", "close": 22.26, "volume": 87731.0}, {"date": "2025-01-28", "close": 22.69, "volume": 88109.0}, {"date": "2025-01-29", "close": 22.7, "volume": 56594.0}, {"date": "2025-01-30", "close": 23.58, "volume": 76980.0}, {"date": "2025-01-31", "close": 23.39, "volume": 42054.0}, {"date": "2025-02-03", "close": 24.03, "volume": 107776.0}, {"date": "2025-02-04", "close": 24.26, "volume": 41427.0}, {"date": "2025-02-05", "close": 25.14, "volume": 79304.0}, {"date": "2025-02-06", "close": 25.18, "volume": 110564.0}, {"date": "2025-02-07", "close": 25.36, "volume": 111610.0}, {"date": "2025-02-10", "close": 26.32, "volume": 67152.0}, {"date": "2025-02-11", "close": 25.69, "volume": 49769.0}, {"date": "2025-02-12", "close": 26.55, "volume": 89449.0}, {"date": "2025-02-13", "close": 26.19, "volume": 53511.0}, {"date": "2025-02-14", "close": 25.4, "volume": 51694.0}, {"date": "2025-02-18", "close": 25.59, "volume": 85980.0}, {"date": "2025-02-19", "close": 25.55, "volume": 39884.0}, {"date": "2025-02-20", "close": 25.83, "volume": 46663.0}, {"date": "2025-02-21", "close": 25.08, "volume": 38451.0}, {"date": "2025-02-24", "close": 25.02, "volume": 25772.0}, {"date": "2025-02-25", "close": 24.32, "volume": 47035.0}, {"date": "2025-02-26", "close": 24.87, "volume": 27047.0}, {"date": "2025-02-27", "close": 24.48, "volume": 85811.0}, {"date": "2025-02-28", "close": 24.41, "volume": 29809.0}, {"date": "2025-03-03", "close": 24.71, "volume": 34695.0}, {"date": "2025-03-04", "close": 25.01, "volume": 22603.0}, {"date": "2025-03-05", "close": 25.54, "volume": 55780.0}, {"date": "2025-03-06", "close": 25.35, "volume": 19648.0}, {"date": "2025-03-07", "close": 25.79, "volume": 27628.0}, {"date": "2025-03-10", "close": 24.57, "volume": 62975.0}, {"date": "2025-03-11", "close": 25.58, "volume": 76370.0}, {"date": "2025-03-12", "close": 25.92, "volume": 46238.0}, {"date": "2025-03-13", "close": 26.65, "volume": 42575.0}, {"date": "2025-03-14", "close": 26.85, "volume": 33681.0}, {"date": "2025-03-17", "close": 28.2, "volume": 77303.0}, {"date": "2025-03-18", "close": 28.36, "volume": 71045.0}, {"date": "2025-03-19", "close": 28.45, "volume": 34482.0}, {"date": "2025-03-20", "close": 28.57, "volume": 25449.0}, {"date": "2025-03-21", "close": 28.23, "volume": 34060.0}, {"date": "2025-03-24", "close": 27.99, "volume": 27188.0}, {"date": "2025-03-25", "close": 26.93, "volume": 40975.0}, {"date": "2025-03-26", "close": 27.93, "volume": 67864.0}, {"date": "2025-03-27", "close": 28.61, "volume": 35240.0}, {"date": "2025-03-28", "close": 30.01, "volume": 185341.0}, {"date": "2025-03-31", "close": 30.14, "volume": 124340.0}, {"date": "2025-04-01", "close": 29.27, "volume": 57776.0}, {"date": "2025-04-02", "close": 28.1, "volume": 74677.0}, {"date": "2025-04-03", "close": 27.48, "volume": 104693.0}, {"date": "2025-04-04", "close": 25.07, "volume": 95983.0}, {"date": "2025-04-07", "close": 24.52, "volume": 72157.0}, {"date": "2025-04-08", "close": 24.28, "volume": 54263.0}, {"date": "2025-04-09", "close": 26.42, "volume": 85916.0}, {"date": "2025-04-10", "close": 27.81, "volume": 72521.0}, {"date": "2025-04-11", "close": 29.45, "volume": 101465.0}, {"date": "2025-04-14", "close": 29.79, "volume": 45307.0}, {"date": "2025-04-15", "close": 30.4, "volume": 84331.0}, {"date": "2025-04-16", "close": 31.22, "volume": 153385.0}, {"date": "2025-04-17", "close": 30.74, "volume": 88615.0}, {"date": "2025-04-21", "close": 31.3, "volume": 79019.0}, {"date": "2025-04-22", "close": 30.39, "volume": 121515.0}, {"date": "2025-04-23", "close": 29.55, "volume": 124639.0}, {"date": "2025-04-24", "close": 30.07, "volume": 93766.0}, {"date": "2025-04-25", "close": 29.3, "volume": 68194.0}, {"date": "2025-04-28", "close": 30.32, "volume": 76638.0}, {"date": "2025-04-29", "close": 29.77, "volume": 80924.0}, {"date": "2025-04-30", "close": 29.98, "volume": 47567.0}, {"date": "2025-05-01", "close": 29.03, "volume": 103728.0}, {"date": "2025-05-02", "close": 28.82, "volume": 59281.0}, {"date": "2025-05-05", "close": 29.51, "volume": 33943.0}, {"date": "2025-05-06", "close": 30.77, "volume": 73684.0}, {"date": "2025-05-07", "close": 30.46, "volume": 78673.0}, {"date": "2025-05-08", "close": 29.99, "volume": 81490.0}, {"date": "2025-05-09", "close": 30.72, "volume": 53927.0}, {"date": "2025-05-12", "close": 28.5, "volume": 91482.0}, {"date": "2025-05-13", "close": 28.87, "volume": 68952.0}, {"date": "2025-05-14", "close": 28.23, "volume": 49276.0}, {"date": "2025-05-15", "close": 28.49, "volume": 57009.0}, {"date": "2025-05-16", "close": 28.48, "volume": 36483.0}, {"date": "2025-05-19", "close": 29.14, "volume": 55585.0}, {"date": "2025-05-20", "close": 29.71, "volume": 60314.0}, {"date": "2025-05-21", "close": 30.31, "volume": 54585.0}, {"date": "2025-05-22", "close": 30.34, "volume": 66699.0}, {"date": "2025-05-23", "close": 31.35, "volume": 33410.0}, {"date": "2025-05-27", "close": 31.66, "volume": 67348.0}, {"date": "2025-05-28", "close": 31.55, "volume": 44279.0}, {"date": "2025-05-29", "close": 31.31, "volume": 20132.0}, {"date": "2025-05-30", "close": 31.65, "volume": 27009.0}, {"date": "2025-06-02", "close": 33.63, "volume": 108893.0}, {"date": "2025-06-03", "close": 33.51, "volume": 65923.0}, {"date": "2025-06-04", "close": 34.09, "volume": 55180.0}, {"date": "2025-06-05", "close": 34.46, "volume": 77620.0}, {"date": "2025-06-06", "close": 33.81, "volume": 86558.0}, {"date": "2025-06-09", "close": 33.51, "volume": 55425.0}, {"date": "2025-06-10", "close": 33.33, "volume": 19231.0}, {"date": "2025-06-11", "close": 32.94, "volume": 93452.0}, {"date": "2025-06-12", "close": 33.41, "volume": 54498.0}, {"date": "2025-06-13", "close": 34.29, "volume": 37985.0}, {"date": "2025-06-16", "close": 33.62, "volume": 29888.0}, {"date": "2025-06-17", "close": 33.54, "volume": 19453.0}, {"date": "2025-06-18", "close": 33.0, "volume": 21924.0}, {"date": "2025-06-20", "close": 32.59, "volume": 27460.0}, {"date": "2025-06-23", "close": 32.83, "volume": 95385.0}, {"date": "2025-06-24", "close": 31.69, "volume": 40799.0}, {"date": "2025-06-25", "close": 31.45, "volume": 71916.0}, {"date": "2025-06-26", "close": 31.9, "volume": 27581.0}, {"date": "2025-06-27", "close": 30.52, "volume": 45304.0}, {"date": "2025-06-30", "close": 31.57, "volume": 126536.0}, {"date": "2025-07-01", "close": 32.45, "volume": 89893.0}, {"date": "2025-07-02", "close": 32.07, "volume": 118475.0}, {"date": "2025-07-03", "close": 32.12, "volume": 81788.0}, {"date": "2025-07-07", "close": 32.47, "volume": 49993.0}, {"date": "2025-07-08", "close": 31.39, "volume": 34341.0}, {"date": "2025-07-09", "close": 31.94, "volume": 28568.0}, {"date": "2025-07-10", "close": 31.99, "volume": 78168.0}, {"date": "2025-07-11", "close": 32.55, "volume": 55821.0}, {"date": "2025-07-14", "close": 32.75, "volume": 78637.0}, {"date": "2025-07-15", "close": 32.65, "volume": 122542.0}, {"date": "2025-07-16", "close": 32.61, "volume": 125992.0}, {"date": "2025-07-17", "close": 32.38, "volume": 31835.0}, {"date": "2025-07-18", "close": 32.47, "volume": 111985.0}, {"date": "2025-07-21", "close": 33.5, "volume": 114572.0}, {"date": "2025-07-22", "close": 34.22, "volume": 72385.0}, {"date": "2025-07-23", "close": 33.86, "volume": 172384.0}, {"date": "2025-07-24", "close": 32.97, "volume": 199310.0}, {"date": "2025-07-25", "close": 32.61, "volume": 134146.0}, {"date": "2025-07-28", "close": 32.16, "volume": 122214.0}, {"date": "2025-07-29", "close": 32.17, "volume": 15996.0}, {"date": "2025-07-30", "close": 31.26, "volume": 61446.0}, {"date": "2025-07-31", "close": 30.95, "volume": 22390.0}, {"date": "2025-08-01", "close": 31.03, "volume": 31408.0}, {"date": "2025-08-04", "close": 32.26, "volume": 36958.0}, {"date": "2025-08-05", "close": 33.14, "volume": 70352.0}, {"date": "2025-08-06", "close": 33.67, "volume": 38636.0}, {"date": "2025-08-07", "close": 34.76, "volume": 143299.0}, {"date": "2025-08-08", "close": 35.12, "volume": 145297.0}, {"date": "2025-08-11", "close": 35.22, "volume": 470389.0}, {"date": "2025-08-12", "close": 35.26, "volume": 438623.0}, {"date": "2025-08-13", "close": 35.09, "volume": 28669.0}, {"date": "2025-08-14", "close": 33.79, "volume": 219940.0}, {"date": "2025-08-15", "close": 34.53, "volume": 119692.0}, {"date": "2025-08-18", "close": 34.65, "volume": 139581.0}, {"date": "2025-08-19", "close": 34.04, "volume": 77240.0}, {"date": "2025-08-20", "close": 34.22, "volume": 60951.0}, {"date": "2025-08-21", "close": 34.97, "volume": 79031.0}, {"date": "2025-08-22", "close": 35.94, "volume": 30184.0}, {"date": "2025-08-25", "close": 36.6, "volume": 138463.0}, {"date": "2025-08-26", "close": 37.18, "volume": 77839.0}, {"date": "2025-08-27", "close": 36.94, "volume": 124047.0}, {"date": "2025-08-28", "close": 36.72, "volume": 114392.0}, {"date": "2025-08-29", "close": 37.63, "volume": 91262.0}, {"date": "2025-09-02", "close": 38.54, "volume": 307450.0}, {"date": "2025-09-03", "close": 38.83, "volume": 155713.0}, {"date": "2025-09-04", "close": 38.28, "volume": 208233.0}, {"date": "2025-09-05", "close": 39.55, "volume": 152668.0}, {"date": "2025-09-08", "close": 40.47, "volume": 257469.0}, {"date": "2025-09-09", "close": 39.96, "volume": 267946.0}, {"date": "2025-09-10", "close": 40.27, "volume": 209902.0}, {"date": "2025-09-11", "close": 40.71, "volume": 259205.0}, {"date": "2025-09-12", "close": 41.5, "volume": 233408.0}, {"date": "2025-09-15", "close": 41.46, "volume": 254965.0}, {"date": "2025-09-16", "close": 40.9, "volume": 217361.0}, {"date": "2025-09-17", "close": 41.01, "volume": 95340.0}, {"date": "2025-09-18", "close": 40.97, "volume": 134523.0}, {"date": "2025-09-19", "close": 42.37, "volume": 109643.0}, {"date": "2025-09-22", "close": 43.5, "volume": 225724.0}, {"date": "2025-09-23", "close": 44.0, "volume": 181337.0}, {"date": "2025-09-24", "close": 43.11, "volume": 89233.0}, {"date": "2025-09-25", "close": 43.01, "volume": 122442.0}, {"date": "2025-09-26", "close": 44.43, "volume": 118572.0}, {"date": "2025-09-29", "close": 45.64, "volume": 104094.0}, {"date": "2025-09-30", "close": 45.8, "volume": 93922.0}, {"date": "2025-10-01", "close": 45.99, "volume": 83473.0}, {"date": "2025-10-02", "close": 45.31, "volume": 140881.0}, {"date": "2025-10-03", "close": 45.6, "volume": 93419.0}, {"date": "2025-10-06", "close": 46.89, "volume": 203460.0}, {"date": "2025-10-07", "close": 46.59, "volume": 290564.0}, {"date": "2025-10-08", "close": 48.6, "volume": 182365.0}, {"date": "2025-10-09", "close": 46.5, "volume": 271929.0}, {"date": "2025-10-10", "close": 46.89, "volume": 112825.0}, {"date": "2025-10-13", "close": 48.99, "volume": 106640.0}, {"date": "2025-10-14", "close": 50.11, "volume": 227174.0}, {"date": "2025-10-15", "close": 52.09, "volume": 163526.0}, {"date": "2025-10-16", "close": 53.26, "volume": 218824.0}, {"date": "2025-10-17", "close": 49.07, "volume": 295375.0}, {"date": "2025-10-20", "close": 50.11, "volume": 142670.0}, {"date": "2025-10-21", "close": 44.8, "volume": 323475.0}, {"date": "2025-10-22", "close": 45.24, "volume": 160743.0}, {"date": "2025-10-23", "close": 46.26, "volume": 74942.0}, {"date": "2025-10-24", "close": 45.38, "volume": 84767.0}, {"date": "2025-10-27", "close": 44.49, "volume": 220745.0}, {"date": "2025-10-28", "close": 45.41, "volume": 138771.0}, {"date": "2025-10-29", "close": 45.33, "volume": 126779.0}, {"date": "2025-10-30", "close": 46.55, "volume": 100405.0}, {"date": "2025-10-31", "close": 45.96, "volume": 87634.0}, {"date": "2025-11-03", "close": 46.2, "volume": 176468.0}, {"date": "2025-11-04", "close": 44.08, "volume": 124578.0}, {"date": "2025-11-05", "close": 45.49, "volume": 123173.0}, {"date": "2025-11-06", "close": 45.01, "volume": 61503.0}, {"date": "2025-11-07", "close": 45.9, "volume": 56827.0}, {"date": "2025-11-10", "close": 47.0, "volume": 86624.0}, {"date": "2025-11-11", "close": 47.9, "volume": 65684.0}, {"date": "2025-11-12", "close": 50.23, "volume": 84442.0}, {"date": "2025-11-13", "close": 48.61, "volume": 69028.0}, {"date": "2025-11-14", "close": 47.68, "volume": 43297.0}, {"date": "2025-11-17", "close": 46.88, "volume": 71913.0}, {"date": "2025-11-18", "close": 47.55, "volume": 56138.0}, {"date": "2025-11-19", "close": 47.96, "volume": 48233.0}, {"date": "2025-11-20", "close": 46.05, "volume": 75432.0}, {"date": "2025-11-21", "close": 45.99, "volume": 99635.0}, {"date": "2025-11-24", "close": 48.26, "volume": 59849.0}, {"date": "2025-11-25", "close": 48.95, "volume": 55680.0}, {"date": "2025-11-26", "close": 50.92, "volume": 37644.0}, {"date": "2025-11-28", "close": 52.72, "volume": 32798.0}, {"date": "2025-12-01", "close": 53.64, "volume": 58386.0}, {"date": "2025-12-02", "close": 52.89, "volume": 54921.0}, {"date": "2025-12-03", "close": 52.76, "volume": 72245.0}, {"date": "2025-12-04", "close": 52.89, "volume": 100234.0}, {"date": "2025-12-05", "close": 52.98, "volume": 71527.0}, {"date": "2025-12-08", "close": 52.08, "volume": 36615.0}, {"date": "2025-12-09", "close": 53.88, "volume": 69681.0}, {"date": "2025-12-10", "close": 54.92, "volume": 204153.0}, {"date": "2025-12-11", "close": 57.56, "volume": 125516.0}, {"date": "2025-12-12", "close": 57.86, "volume": 106242.0}, {"date": "2025-12-15", "close": 57.28, "volume": 100787.0}, {"date": "2025-12-16", "close": 57.3, "volume": 100955.0}, {"date": "2025-12-17", "close": 57.63, "volume": 98878.0}, {"date": "2025-12-18", "close": 57.36, "volume": 62601.0}, {"date": "2025-12-19", "close": 58.96, "volume": 102985.0}, {"date": "2025-12-22", "close": 61.59, "volume": 211107.0}, {"date": "2025-12-23", "close": 62.25, "volume": 112800.0}, {"date": "2025-12-24", "close": 61.36, "volume": 75147.0}, {"date": "2025-12-26", "close": 62.45, "volume": 109554.0}, {"date": "2025-12-29", "close": 59.39, "volume": 162816.0}, {"date": "2025-12-30", "close": 60.24, "volume": 95451.0}, {"date": "2025-12-31", "close": 59.67, "volume": 76694.0}, {"date": "2026-01-02", "close": 58.25, "volume": 196978.0}, {"date": "2026-01-05", "close": 60.77, "volume": 115862.0}, {"date": "2026-01-06", "close": 61.63, "volume": 98692.0}, {"date": "2026-01-07", "close": 61.45, "volume": 70783.0}, {"date": "2026-01-08", "close": 60.94, "volume": 57498.0}, {"date": "2026-01-09", "close": 61.86, "volume": 47178.0}, {"date": "2026-01-12", "close": 64.2, "volume": 82980.0}, {"date": "2026-01-13", "close": 63.67, "volume": 93525.0}, {"date": "2026-01-14", "close": 63.85, "volume": 168845.0}, {"date": "2026-01-15", "close": 63.48, "volume": 104579.0}, {"date": "2026-01-16", "close": 63.46, "volume": 89459.0}, {"date": "2026-01-20", "close": 66.57, "volume": 173416.0}, {"date": "2026-01-21", "close": 67.14, "volume": 185656.0}, {"date": "2026-01-22", "close": 71.5, "volume": 111825.0}, {"date": "2026-01-23", "close": 73.61, "volume": 122667.0}, {"date": "2026-01-26", "close": 73.05, "volume": 396385.0}, {"date": "2026-01-27", "close": 73.91, "volume": 116340.0}, {"date": "2026-01-28", "close": 76.22, "volume": 286445.0}, {"date": "2026-01-29", "close": 72.03, "volume": 263472.0}, {"date": "2026-01-30", "close": 64.54, "volume": 291695.0}, {"date": "2026-02-02", "close": 63.17, "volume": 141446.0}, {"date": "2026-02-03", "close": 67.31, "volume": 108855.0}, {"date": "2026-02-04", "close": 67.36, "volume": 193308.0}, {"date": "2026-02-05", "close": 63.22, "volume": 117907.0}, {"date": "2026-02-06", "close": 66.02, "volume": 100272.0}, {"date": "2026-02-09", "close": 70.5, "volume": 111988.0}, {"date": "2026-02-10", "close": 71.47, "volume": 253625.0}, {"date": "2026-02-11", "close": 72.23, "volume": 167232.0}, {"date": "2026-02-12", "close": 68.22, "volume": 184057.0}, {"date": "2026-02-13", "close": 71.51, "volume": 139626.0}, {"date": "2026-02-17", "close": 66.91, "volume": 147215.0}, {"date": "2026-02-18", "close": 69.44, "volume": 149568.0}, {"date": "2026-02-19", "close": 70.08, "volume": 50311.0}, {"date": "2026-02-20", "close": 72.66, "volume": 137725.0}, {"date": "2026-02-23", "close": 74.58, "volume": 99304.0}, {"date": "2026-02-24", "close": 77.32, "volume": 175716.0}, {"date": "2026-02-25", "close": 77.56, "volume": 54885.0}, {"date": "2026-02-26", "close": 79.86, "volume": 115365.0}, {"date": "2026-02-27", "close": 81.29, "volume": 46603.0}, {"date": "2026-03-02", "close": 81.27, "volume": 76866.0}, {"date": "2026-03-03", "close": 74.79, "volume": 101110.0}, {"date": "2026-03-04", "close": 78.18, "volume": 129567.0}, {"date": "2026-03-05", "close": 73.3, "volume": 59988.0}, {"date": "2026-03-06", "close": 72.89, "volume": 81526.0}, {"date": "2026-03-09", "close": 71.72, "volume": 89203.0}, {"date": "2026-03-10", "close": 74.06, "volume": 66395.0}, {"date": "2026-03-11", "close": 72.28, "volume": 57585.0}, {"date": "2026-03-12", "close": 69.91, "volume": 80836.0}, {"date": "2026-03-13", "close": 65.16, "volume": 120045.0}, {"date": "2026-03-16", "close": 66.0, "volume": 70305.0}, {"date": "2026-03-17", "close": 65.59, "volume": 61007.0}, {"date": "2026-03-18", "close": 60.63, "volume": 106193.0}, {"date": "2026-03-19", "close": 56.85, "volume": 137887.0}, {"date": "2026-03-20", "close": 54.86, "volume": 104833.0}, {"date": "2026-03-23", "close": 57.95, "volume": 79108.0}, {"date": "2026-03-24", "close": 57.25, "volume": 54916.0}, {"date": "2026-03-25", "close": 59.78, "volume": 51119.0}, {"date": "2026-03-26", "close": 56.68, "volume": 63526.0}, {"date": "2026-03-27", "close": 58.51, "volume": 52836.0}, {"date": "2026-03-30", "close": 57.77, "volume": 59801.0}, {"date": "2026-03-31", "close": 62.03, "volume": 90315.0}, {"date": "2026-04-01", "close": 64.94, "volume": 62483.0}, {"date": "2026-04-02", "close": 63.19, "volume": 62813.0}, {"date": "2026-04-06", "close": 63.33, "volume": 36613.0}, {"date": "2026-04-07", "close": 63.55, "volume": 62936.0}, {"date": "2026-04-08", "close": 65.06, "volume": 57542.0}, {"date": "2026-04-09", "close": 66.62, "volume": 35201.0}, {"date": "2026-04-10", "close": 67.4, "volume": 32352.0}, {"date": "2026-04-13", "close": 68.07, "volume": 35889.0}, {"date": "2026-04-14", "close": 69.32, "volume": 48311.0}, {"date": "2026-04-15", "close": 67.35, "volume": 59571.0}, {"date": "2026-04-16", "close": 68.24, "volume": 42741.0}, {"date": "2026-04-17", "close": 69.84, "volume": 43805.0}, {"date": "2026-04-20", "close": 69.58, "volume": 57531.0}, {"date": "2026-04-21", "close": 66.21, "volume": 68666.0}, {"date": "2026-04-22", "close": 67.45, "volume": 51462.0}, {"date": "2026-04-23", "close": 65.84, "volume": 31109.0}, {"date": "2026-04-24", "close": 66.59, "volume": 30261.0}, {"date": "2026-04-27", "close": 66.27, "volume": 39522.0}, {"date": "2026-04-28", "close": 63.72, "volume": 61999.0}, {"date": "2026-04-29", "close": 62.0, "volume": 35105.0}, {"date": "2026-04-30", "close": 64.05, "volume": 54804.0}, {"date": "2026-05-01", "close": 63.82, "volume": 29991.0}, {"date": "2026-05-04", "close": 62.71, "volume": 73222.0}, {"date": "2026-05-05", "close": 62.5, "volume": 60436.0}, {"date": "2026-05-06", "close": 66.64, "volume": 83167.0}, {"date": "2026-05-07", "close": 67.4, "volume": 105628.0}, {"date": "2026-05-08", "close": 69.12, "volume": 42346.0}, {"date": "2026-05-11", "close": 70.55, "volume": 51573.0}, {"date": "2026-05-12", "close": 70.66, "volume": 65836.0}, {"date": "2026-05-13", "close": 69.92, "volume": 113525.0}, {"date": "2026-05-14", "close": 69.66, "volume": 70112.0}, {"date": "2026-05-15", "close": 64.74, "volume": 76575.0}, {"date": "2026-05-18", "close": 63.85, "volume": 242907.0}, {"date": "2026-05-19", "close": 61.14, "volume": 81074.0}, {"date": "2026-05-20", "close": 61.63, "volume": 102957.0}, {"date": "2026-05-21", "close": 61.03, "volume": 105516.0}, {"date": "2026-05-22", "close": 59.54, "volume": 98831.0}, {"date": "2026-05-26", "close": 62.48, "volume": 182066.0}, {"date": "2026-05-27", "close": 60.08, "volume": 224276.0}, {"date": "2026-05-28", "close": 62.99, "volume": 101978.0}, {"date": "2026-05-29", "close": 64.25, "volume": 104497.0}, {"date": "2026-06-01", "close": 62.33, "volume": 94824.0}, {"date": "2026-06-02", "close": 63.04, "volume": 89277.0}, {"date": "2026-06-03", "close": 60.74, "volume": 46444.0}, {"date": "2026-06-04", "close": 62.24, "volume": 78132.0}, {"date": "2026-06-05", "close": 56.67, "volume": 84328.0}, {"date": "2026-06-08", "close": 56.24, "volume": 67516.0}, {"date": "2026-06-09", "close": 54.56, "volume": 144712.0}, {"date": "2026-06-10", "close": 52.4, "volume": 157694.0}, {"date": "2026-06-11", "close": 55.57, "volume": 99581.0}, {"date": "2026-06-12", "close": 57.39, "volume": 139999.0}, {"date": "2026-06-15", "close": 60.54, "volume": 88763.0}, {"date": "2026-06-16", "close": 61.36, "volume": 138406.0}, {"date": "2026-06-17", "close": 59.34, "volume": 142910.0}, {"date": "2026-06-18", "close": 59.21, "volume": 226305.0}, {"date": "2026-06-22", "close": 58.44, "volume": 69023.0}, {"date": "2026-06-23", "close": 56.03, "volume": 147703.0}, {"date": "2026-06-24", "close": 53.85, "volume": 183837.0}, {"date": "2026-06-25", "close": 52.91, "volume": 122172.0}, {"date": "2026-06-26", "close": 53.35, "volume": 62414.0}, {"date": "2026-06-29", "close": 52.66, "volume": 67167.0}, {"date": "2026-06-30", "close": 52.04, "volume": 118098.0}, {"date": "2026-07-01", "close": 52.37, "volume": 111257.0}, {"date": "2026-07-02", "close": 54.48, "volume": 93943.0}, {"date": "2026-07-06", "close": 54.6, "volume": 77174.0}, {"date": "2026-07-07", "close": 52.17, "volume": 61052.0}, {"date": "2026-07-08", "close": 50.49, "volume": 65755.0}, {"date": "2026-07-09", "close": 52.09, "volume": 47641.0}, {"date": "2026-07-10", "close": 52.51, "volume": 49130.0}, {"date": "2026-07-13", "close": 50.92, "volume": 48080.0}, {"date": "2026-07-14", "close": 51.79, "volume": 45440.0}, {"date": "2026-07-15", "close": 51.07, "volume": 34866.0}, {"date": "2026-07-16", "close": 48.79, "volume": 84093.0}, {"date": "2026-07-17", "close": 48.09, "volume": 116952.0}, {"date": "2026-07-20", "close": 48.66, "volume": 51327.0}, {"date": "2026-07-21", "close": 50.52, "volume": 110086.0}, {"date": "2026-07-22", "close": 51.6, "volume": 45942.0}, {"date": "2026-07-23", "close": 50.56, "volume": 53899.0}, {"date": "2026-07-24", "close": 50.47, "volume": 44681.0}, {"date": "2026-07-27", "close": 51.2, "volume": 52873.0}, {"date": "2026-07-28", "close": 50.11, "volume": 40187.0}, {"date": "2026-07-29", "close": 49.2, "volume": 29237.0}, {"date": "2026-07-30", "close": 50.82, "volume": 51073.0}, {"date": "2026-07-31", "close": 48.93, "volume": 81886.0}, {"date": "2026-08-03", "close": 50.23, "volume": 51682.0}, {"date": "2026-08-04", "close": 51.68, "volume": 46658.0}, {"date": "2026-08-05", "close": 54.72, "volume": 61946.0}, {"date": "2026-08-06", "close": 54.63, "volume": 32943.0}, {"date": "2026-08-07", "close": 57.79, "volume": 62913.0}], "refreshing": true}