{"ticker": "GF", "overview": {"cik": "858706", "ticker": "GF", "name": "NEW GERMANY FUND INC", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000385", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000367", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000358", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000350", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000344", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000326", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005217", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000287", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-28", "title": "THE NEW GERMANY FUND, INC.", "accession": "0000088053-26-000721", "price_sensitive": false}]}, "description": "NEW GERMANY FUND INC trades as GF on the NYSE and is registered in the United States. Privy Trades holds 29 insider filings for the company, from July 2026 to October 2026. Across those, 1 insider disclosed 21 open-market purchases totalling $2.04M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 2043262.16, "sell_n": 0, "sell_sum": 0, "net": 2043262.16, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-10-28"}, "metrics": {"ticker": "GF", "has_prices": true, "as_of": "2026-10-28", "last": 10.245, "prev_close": 10.22, "change": 0.02499999999999858, "change_pct": 0.0024461839530331288, "session_volume": 12716.0, "vwap_5": 10.219948228466707, "vwap_20": 10.356778663930942, "vwap_60": 10.963245747265255, "vwap_250": 11.392310991333149, "high_52w": 12.23, "low_52w": 10.02, "avg_volume_20": 23296.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000393", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 25540.8, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $26K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000393/0001510281-26-000393-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001510281-26-000385", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 37282.560000000005, "score": 31.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $37K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000385/0001510281-26-000385-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "0001510281-26-000383", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 16336.000000000002, "score": 27.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $16K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000383/0001510281-26-000383-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11018}, {"id": "0001510281-26-000371", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 25703.28, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $26K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000371/0001510281-26-000371-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "0001510281-26-000367", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 906898.0499999999, "score": 48.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $907K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000367/0001510281-26-000367-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "0001510281-26-000361", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 310658.66000000003, "score": 42.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $311K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000361/0001510281-26-000361-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21098}, {"id": "0001510281-26-000358", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 170743.1, "score": 39.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $171K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000358/0001510281-26-000358-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26858}, {"id": "0001510281-26-000350", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 54808.56, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $55K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000350/0001510281-26-000350-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28298}, {"id": "0001510281-26-000344", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 38005.8, "score": 31.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whale tops up: $38K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000344/0001510281-26-000344-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31178}, {"id": "0001510281-26-000333", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 12670.279999999999, "score": 26.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $13K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000333/0001510281-26-000333-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38378}, {"id": "0001510281-26-000315", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 13648.560000000001, "score": 26.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $14K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000315/0001510281-26-000315-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51338}, {"id": "0001510281-26-000295", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 9240.0, "score": 24.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "GF's biggest backer adds $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000295/0001510281-26-000295-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78698}, {"id": "0001510281-26-000294", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 13617.45, "score": 26.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "GF's biggest backer adds $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000294/0001510281-26-000294-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80138}, {"id": "0001510281-26-000288", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 43014.76, "score": 32.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $43K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000288/0001510281-26-000288-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87338}, {"id": "0001510281-26-000287", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 33277.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $33K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000287/0001510281-26-000287-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}, {"id": "0001510281-26-000278", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 3360.0, "score": 20.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $3K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000278/0001510281-26-000278-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "13DG-0001172661-26-003699", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 5% passive stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003699-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "0001510281-26-000267", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 55145.22, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $55K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000267/0001510281-26-000267-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "0001510281-26-000258", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 9739.87, "score": 24.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $10K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000258/0001510281-26-000258-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131978}, {"id": "13DG-0001890906-26-000056", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 10.4% passive stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000056-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "0001510281-26-000256", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 1116.0, "score": 16.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $1K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/000151028126000256/0001510281-26-000256-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139178}, {"id": "0001510281-26-000251", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 3666.0, "score": 20.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $4K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/000151028126000251/0001510281-26-000251-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "0001510281-26-000243", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 258790.21, "score": 41.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $259K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/000151028126000243/0001510281-26-000243-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "13DG-0001062993-26-003222", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC moves to a 21.96% activist stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-003222-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202538}, {"id": "13DG-0001062993-26-002925", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC moves to a 20.79% activist stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-002925-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229898}, {"id": "13DG-0001172661-26-002279", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 6.57% passive stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002279-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001062993-26-001981", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC adjusts its stake in GF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-001981-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291818}, {"id": "13DG-0001062993-26-001907", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC adjusts its stake in GF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-001907-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299018}, {"id": "13DG-0001062993-26-001847", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC adjusts its stake in GF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-001847-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307658}], "recent_buys": [{"id": "0001510281-26-000393", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 25540.8, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $26K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000393/0001510281-26-000393-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001510281-26-000385", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 37282.560000000005, "score": 31.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $37K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000385/0001510281-26-000385-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "0001510281-26-000383", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 16336.000000000002, "score": 27.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $16K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000383/0001510281-26-000383-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11018}, {"id": "0001510281-26-000371", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 25703.28, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $26K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000371/0001510281-26-000371-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "0001510281-26-000367", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 906898.0499999999, "score": 48.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $907K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000367/0001510281-26-000367-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "0001510281-26-000361", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 310658.66000000003, "score": 42.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $311K more of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000361/0001510281-26-000361-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21098}, {"id": "0001510281-26-000358", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 170743.1, "score": 39.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $171K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000358/0001510281-26-000358-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26858}, {"id": "0001510281-26-000350", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 54808.56, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $55K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000350/0001510281-26-000350-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28298}, {"id": "0001510281-26-000344", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 38005.8, "score": 31.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whale tops up: $38K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000344/0001510281-26-000344-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31178}, {"id": "0001510281-26-000333", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 12670.279999999999, "score": 26.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $13K of GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000333/0001510281-26-000333-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38378}, {"id": "0001510281-26-000315", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 13648.560000000001, "score": 26.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $14K into GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000315/0001510281-26-000315-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51338}, {"id": "0001510281-26-000295", "src": "INSIDERS", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "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": 9240.0, "score": 24.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "GF's biggest backer adds $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000295/0001510281-26-000295-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78698}], "institutional": [{"id": "13DG-0001172661-26-003699", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 5% passive stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003699-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001890906-26-000056", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 10.4% passive stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000056-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0001062993-26-003222", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC moves to a 21.96% activist stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-003222-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202538}, {"id": "13DG-0001062993-26-002925", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC moves to a 20.79% activist stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-002925-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229898}, {"id": "13DG-0001172661-26-002279", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 6.57% passive stake in GF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002279-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001062993-26-001981", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC adjusts its stake in GF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-001981-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291818}, {"id": "13DG-0001062993-26-001907", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC adjusts its stake in GF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-001907-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299018}, {"id": "13DG-0001062993-26-001847", "src": "13DG", "ticker": "GF", "cik": "858706", "company": "NEW GERMANY FUND INC", "company_raw": "NEW GERMANY FUND INC", "who": "NEW Germany FUND Inc", "who_key": "NEW GERMANY FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NEW GERMANY FUND INC adjusts its stake in GF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/858706/0001062993-26-001847-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307658}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "New Germany Fund, Inc. (The) Common Stock", "new_value": "NEW GERMANY FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000858706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000858706", "applied": 1, "detected_at": "2026-10-24T19:04:48.228487"}]}, "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": 2043262.16, "sold": 0, "net": 2043262.16, "trades": 21, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25540.8, "date": "2026-10-28", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000393/0001510281-26-000393-index.htm"}, {"action": "BUY", "amount": 37282.560000000005, "date": "2026-10-27", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000385/0001510281-26-000385-index.htm"}, {"action": "BUY", "amount": 16336.000000000002, "date": "2026-10-26", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000383/0001510281-26-000383-index.htm"}, {"action": "BUY", "amount": 25703.28, "date": "2026-10-21", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000371/0001510281-26-000371-index.htm"}, {"action": "BUY", "amount": 906898.0499999999, "date": "2026-10-20", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000367/0001510281-26-000367-index.htm"}, {"action": "BUY", "amount": 310658.66000000003, "date": "2026-10-19", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000361/0001510281-26-000361-index.htm"}, {"action": "BUY", "amount": 170743.1, "date": "2026-10-15", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000358/0001510281-26-000358-index.htm"}, {"action": "BUY", "amount": 54808.56, "date": "2026-10-14", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000350/0001510281-26-000350-index.htm"}, {"action": "BUY", "amount": 38005.8, "date": "2026-10-12", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000344/0001510281-26-000344-index.htm"}, {"action": "BUY", "amount": 12670.279999999999, "date": "2026-10-07", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000333/0001510281-26-000333-index.htm"}, {"action": "BUY", "amount": 13648.560000000001, "date": "2026-09-28", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000315/0001510281-26-000315-index.htm"}, {"action": "BUY", "amount": 9240.0, "date": "2026-09-09", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000295/0001510281-26-000295-index.htm"}, {"action": "BUY", "amount": 13617.45, "date": "2026-09-08", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000294/0001510281-26-000294-index.htm"}, {"action": "BUY", "amount": 43014.76, "date": "2026-09-03", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000288/0001510281-26-000288-index.htm"}, {"action": "BUY", "amount": 33277.0, "date": "2026-09-02", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000287/0001510281-26-000287-index.htm"}, {"action": "BUY", "amount": 3360.0, "date": "2026-08-20", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000278/0001510281-26-000278-index.htm"}, {"action": "BUY", "amount": 55145.22, "date": "2026-08-11", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000267/0001510281-26-000267-index.htm"}, {"action": "BUY", "amount": 9739.87, "date": "2026-08-03", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000258/0001510281-26-000258-index.htm"}, {"action": "BUY", "amount": 1116.0, "date": "2026-07-29", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/858706/000151028126000256/0001510281-26-000256-index.htm"}, {"action": "BUY", "amount": 3666.0, "date": "2026-07-27", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/858706/000151028126000251/0001510281-26-000251-index.htm"}, {"action": "BUY", "amount": 258790.21, "date": "2026-07-20", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/858706/000151028126000243/0001510281-26-000243-index.htm"}], "latest": {"action": "BUY", "amount": 25540.8, "date": "2026-10-28", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000393/0001510281-26-000393-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 55145.22}, {"date": "2026-08-20", "net": 3360.0}, {"date": "2026-09-02", "net": 33277.0}, {"date": "2026-09-03", "net": 43014.76}, {"date": "2026-09-08", "net": 13617.45}, {"date": "2026-09-09", "net": 9240.0}, {"date": "2026-09-28", "net": 13648.560000000001}, {"date": "2026-10-07", "net": 12670.279999999999}, {"date": "2026-10-12", "net": 38005.8}, {"date": "2026-10-14", "net": 54808.56}, {"date": "2026-10-15", "net": 170743.1}, {"date": "2026-10-19", "net": 310658.66000000003}, {"date": "2026-10-20", "net": 906898.0499999999}, {"date": "2026-10-21", "net": 25703.28}, {"date": "2026-10-26", "net": 16336.000000000002}, {"date": "2026-10-27", "net": 37282.560000000005}, {"date": "2026-10-28", "net": 25540.8}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000385", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000367", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000358", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000350", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000344", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000326", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005217", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000287", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-28", "title": "THE NEW GERMANY FUND, INC.", "accession": "0000088053-26-000721", "price_sensitive": false}], "performance": {"ticker": "GF", "has_prices": true, "summary": {"n": 21, "avg": -0.05178569476120419, "win_rate": 0.14285714285714285, "best": 0.009359605911329937, "worst": -0.11375432525951568, "as_of": "2026-10-28"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25540.8, "date": "2026-10-28", "score": 29.6, "ref_price": 10.245, "return": 0.0}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37282.560000000005, "date": "2026-10-27", "score": 31.5, "ref_price": 10.22, "return": 0.0024461839530331288}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16336.000000000002, "date": "2026-10-26", "score": 27.4, "ref_price": 10.19, "return": 0.005397448478900856}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25703.28, "date": "2026-10-21", "score": 29.6, "ref_price": 10.445, "return": -0.019147917663954146}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 906898.0499999999, "date": "2026-10-20", "score": 48.3, "ref_price": 10.43, "return": -0.017737296260786243}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 310658.66000000003, "date": "2026-10-19", "score": 42.5, "ref_price": 10.32, "return": -0.007267441860465219}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 170743.1, "date": "2026-10-15", "score": 39.4, "ref_price": 10.25, "return": -0.00048780487804885676}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54808.56, "date": "2026-10-14", "score": 33.5, "ref_price": 10.15, "return": 0.009359605911329937}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38005.8, "date": "2026-10-12", "score": 31.6, "ref_price": 10.28, "return": -0.003404669260700403}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12670.279999999999, "date": "2026-10-07", "score": 26.1, "ref_price": 10.335, "return": -0.008708272859216413}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13648.560000000001, "date": "2026-09-28", "score": 26.5, "ref_price": 10.72, "return": -0.04430970149253744}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9240.0, "date": "2026-09-09", "score": 24.6, "ref_price": 11.55, "return": -0.11298701298701311}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13617.45, "date": "2026-09-08", "score": 26.5, "ref_price": 11.29, "return": -0.09255978742249779}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43014.76, "date": "2026-09-03", "score": 32.2, "ref_price": 11.56, "return": -0.11375432525951568}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33277.0, "date": "2026-09-02", "score": 30.9, "ref_price": 11.45, "return": -0.1052401746724891}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3360.0, "date": "2026-08-20", "score": 20.2, "ref_price": 11.3095, "return": -0.0941244086829657}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55145.22, "date": "2026-08-11", "score": 33.5, "ref_price": 11.56, "return": -0.11375432525951568}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9739.87, "date": "2026-08-03", "score": 24.9, "ref_price": 11.44, "return": -0.10445804195804198}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1116.0, "date": "2026-07-29", "score": 16.4, "ref_price": 11.215, "return": -0.08649130628622387}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3666.0, "date": "2026-07-27", "score": 20.5, "ref_price": 11.28, "return": -0.09175531914893618}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 258790.21, "date": "2026-07-20", "score": 41.6, "ref_price": 11.2399, "return": -0.08851502237564401}]}, "price_series": [{"date": "2016-10-28", "close": 13.67, "volume": 7084.0}, {"date": "2016-10-31", "close": 13.57, "volume": 10491.0}, {"date": "2016-11-01", "close": 13.54, "volume": 16047.0}, {"date": "2016-11-02", "close": 13.4, "volume": 7872.0}, {"date": "2016-11-03", "close": 13.39, "volume": 36510.0}, {"date": "2016-11-04", "close": 13.37, "volume": 18334.0}, {"date": "2016-11-07", "close": 13.49, "volume": 30130.0}, {"date": "2016-11-08", "close": 13.5, "volume": 15119.0}, {"date": "2016-11-09", "close": 13.54, "volume": 13765.0}, {"date": "2016-11-10", "close": 13.34, "volume": 15005.0}, {"date": "2016-11-11", "close": 13.2899, "volume": 20947.0}, {"date": "2016-11-14", "close": 13.02, "volume": 23381.0}, {"date": "2016-11-15", "close": 13.0, "volume": 19636.0}, {"date": "2016-11-16", "close": 12.94, "volume": 15475.0}, {"date": "2016-11-17", "close": 12.9177, "volume": 15581.0}, {"date": "2016-11-18", "close": 12.91, "volume": 8345.0}, {"date": "2016-11-21", "close": 12.93, "volume": 18215.0}, {"date": "2016-11-22", "close": 13.0287, "volume": 15285.0}, {"date": "2016-11-23", "close": 12.95, "volume": 23137.0}, {"date": "2016-11-25", "close": 13.01, "volume": 11436.0}, {"date": "2016-11-28", "close": 13.03, "volume": 27131.0}, {"date": "2016-11-29", "close": 13.0, "volume": 66702.0}, {"date": "2016-11-30", "close": 13.06, "volume": 83174.0}, {"date": "2016-12-01", "close": 13.02, "volume": 13689.0}, {"date": "2016-12-02", "close": 12.97, "volume": 37181.0}, {"date": "2016-12-05", "close": 13.01, "volume": 97276.0}, {"date": "2016-12-06", "close": 13.04, "volume": 208027.0}, {"date": "2016-12-07", "close": 13.33, "volume": 180077.0}, {"date": "2016-12-08", "close": 13.35, "volume": 38138.0}, {"date": "2016-12-09", "close": 13.3599, "volume": 30739.0}, {"date": "2016-12-12", "close": 13.3532, "volume": 19501.0}, {"date": "2016-12-13", "close": 13.5, "volume": 57434.0}, {"date": "2016-12-14", "close": 13.43, "volume": 33535.0}, {"date": "2016-12-15", "close": 13.46, "volume": 44314.0}, {"date": "2016-12-16", "close": 13.45, "volume": 19773.0}, {"date": "2016-12-19", "close": 13.39, "volume": 18908.0}, {"date": "2016-12-20", "close": 13.421, "volume": 42761.0}, {"date": "2016-12-21", "close": 13.46, "volume": 18189.0}, {"date": "2016-12-22", "close": 13.52, "volume": 17243.0}, {"date": "2016-12-23", "close": 13.62, "volume": 26886.0}, {"date": "2016-12-27", "close": 13.62, "volume": 38880.0}, {"date": "2016-12-28", "close": 12.9, "volume": 67939.0}, {"date": "2016-12-29", "close": 12.97, "volume": 36055.0}, {"date": "2016-12-30", "close": 13.07, "volume": 27537.0}, {"date": "2017-01-03", "close": 13.08, "volume": 32872.0}, {"date": "2017-01-04", "close": 13.14, "volume": 16646.0}, {"date": "2017-01-05", "close": 13.22, "volume": 14938.0}, {"date": "2017-01-06", "close": 13.27, "volume": 19829.0}, {"date": "2017-01-09", "close": 13.25, "volume": 14349.0}, {"date": "2017-01-10", "close": 13.28, "volume": 15022.0}, {"date": "2017-01-11", "close": 13.36, "volume": 14592.0}, {"date": "2017-01-12", "close": 13.32, "volume": 30511.0}, {"date": "2017-01-13", "close": 13.47, "volume": 12205.0}, {"date": "2017-01-17", "close": 13.47, "volume": 11317.0}, {"date": "2017-01-18", "close": 13.51, "volume": 24331.0}, {"date": "2017-01-19", "close": 13.53, "volume": 7511.0}, {"date": "2017-01-20", "close": 13.6, "volume": 7720.0}, {"date": "2017-01-23", "close": 13.61, "volume": 9371.0}, {"date": "2017-01-24", "close": 13.68, "volume": 12169.0}, {"date": "2017-01-25", "close": 13.91, "volume": 15048.0}, {"date": "2017-01-26", "close": 13.84, "volume": 14817.0}, {"date": "2017-01-27", "close": 13.84, "volume": 15554.0}, {"date": "2017-01-30", "close": 13.77, "volume": 21145.0}, {"date": "2017-01-31", "close": 13.74, "volume": 23995.0}, {"date": "2017-02-01", "close": 13.8, "volume": 9181.0}, {"date": "2017-02-02", "close": 13.75, "volume": 9216.0}, {"date": "2017-02-03", "close": 13.85, "volume": 35136.0}, {"date": "2017-02-06", "close": 13.62, "volume": 13713.0}, {"date": "2017-02-07", "close": 13.65, "volume": 10870.0}, {"date": "2017-02-08", "close": 13.6504, "volume": 3416.0}, {"date": "2017-02-09", "close": 13.74, "volume": 10183.0}, {"date": "2017-02-10", "close": 13.79, "volume": 2973.0}, {"date": "2017-02-13", "close": 13.83, "volume": 35089.0}, {"date": "2017-02-14", "close": 13.88, "volume": 18685.0}, {"date": "2017-02-15", "close": 13.91, "volume": 26957.0}, {"date": "2017-02-16", "close": 13.89, "volume": 9919.0}, {"date": "2017-02-17", "close": 13.83, "volume": 6731.0}, {"date": "2017-02-21", "close": 13.92, "volume": 13843.0}, {"date": "2017-02-22", "close": 14.03, "volume": 10783.0}, {"date": "2017-02-23", "close": 14.06, "volume": 19717.0}, {"date": "2017-02-24", "close": 13.95, "volume": 29186.0}, {"date": "2017-02-27", "close": 13.98, "volume": 13660.0}, {"date": "2017-02-28", "close": 14.05, "volume": 11982.0}, {"date": "2017-03-01", "close": 14.15, "volume": 18112.0}, {"date": "2017-03-02", "close": 14.04, "volume": 8514.0}, {"date": "2017-03-03", "close": 14.13, "volume": 10381.0}, {"date": "2017-03-06", "close": 14.01, "volume": 11099.0}, {"date": "2017-03-07", "close": 14.06, "volume": 10577.0}, {"date": "2017-03-08", "close": 14.06, "volume": 31580.0}, {"date": "2017-03-09", "close": 14.0993, "volume": 9086.0}, {"date": "2017-03-10", "close": 14.09, "volume": 18092.0}, {"date": "2017-03-13", "close": 14.11, "volume": 8833.0}, {"date": "2017-03-14", "close": 14.1, "volume": 6457.0}, {"date": "2017-03-15", "close": 14.1989, "volume": 13483.0}, {"date": "2017-03-16", "close": 14.22, "volume": 55967.0}, {"date": "2017-03-17", "close": 14.26, "volume": 92768.0}, {"date": "2017-03-20", "close": 14.29, "volume": 23479.0}, {"date": "2017-03-21", "close": 14.35, "volume": 52100.0}, {"date": "2017-03-22", "close": 14.27, "volume": 26112.0}, {"date": "2017-03-23", "close": 14.43, "volume": 47962.0}, {"date": "2017-03-24", "close": 14.5, "volume": 33977.0}, {"date": "2017-03-27", "close": 14.55, "volume": 6298.0}, {"date": "2017-03-28", "close": 14.67, "volume": 16608.0}, {"date": "2017-03-29", "close": 14.69, "volume": 37201.0}, {"date": "2017-03-30", "close": 14.66, "volume": 18104.0}, {"date": "2017-03-31", "close": 14.77, "volume": 14587.0}, {"date": "2017-04-03", "close": 14.77, "volume": 18688.0}, {"date": "2017-04-04", "close": 14.72, "volume": 3247.0}, {"date": "2017-04-05", "close": 14.7103, "volume": 8458.0}, {"date": "2017-04-06", "close": 14.78, "volume": 11395.0}, {"date": "2017-04-07", "close": 14.86, "volume": 14330.0}, {"date": "2017-04-10", "close": 14.91, "volume": 22904.0}, {"date": "2017-04-11", "close": 14.94, "volume": 43351.0}, {"date": "2017-04-12", "close": 14.97, "volume": 22260.0}, {"date": "2017-04-13", "close": 14.96, "volume": 17755.0}, {"date": "2017-04-17", "close": 14.9311, "volume": 3092.0}, {"date": "2017-04-18", "close": 14.89, "volume": 22149.0}, {"date": "2017-04-19", "close": 14.8235, "volume": 9935.0}, {"date": "2017-04-20", "close": 14.88, "volume": 18196.0}, {"date": "2017-04-21", "close": 14.81, "volume": 24038.0}, {"date": "2017-04-24", "close": 15.36, "volume": 36427.0}, {"date": "2017-04-25", "close": 15.58, "volume": 49808.0}, {"date": "2017-04-26", "close": 15.54, "volume": 51991.0}, {"date": "2017-04-27", "close": 15.59, "volume": 10402.0}, {"date": "2017-04-28", "close": 15.64, "volume": 9539.0}, {"date": "2017-05-01", "close": 15.76, "volume": 24618.0}, {"date": "2017-05-02", "close": 15.78, "volume": 9320.0}, {"date": "2017-05-03", "close": 15.8492, "volume": 11307.0}, {"date": "2017-05-04", "close": 16.0, "volume": 47385.0}, {"date": "2017-05-05", "close": 16.18, "volume": 41377.0}, {"date": "2017-05-08", "close": 16.14, "volume": 32082.0}, {"date": "2017-05-09", "close": 16.12, "volume": 12486.0}, {"date": "2017-05-10", "close": 16.08, "volume": 9213.0}, {"date": "2017-05-11", "close": 16.05, "volume": 28781.0}, {"date": "2017-05-12", "close": 16.08, "volume": 27169.0}, {"date": "2017-05-15", "close": 16.23, "volume": 7149.0}, {"date": "2017-05-16", "close": 16.4, "volume": 13951.0}, {"date": "2017-05-17", "close": 16.26, "volume": 18869.0}, {"date": "2017-05-18", "close": 16.15, "volume": 14408.0}, {"date": "2017-05-19", "close": 16.38, "volume": 18455.0}, {"date": "2017-05-22", "close": 16.45, "volume": 19604.0}, {"date": "2017-05-23", "close": 16.44, "volume": 36920.0}, {"date": "2017-05-24", "close": 16.44, "volume": 27109.0}, {"date": "2017-05-25", "close": 16.55, "volume": 20352.0}, {"date": "2017-05-26", "close": 16.51, "volume": 7816.0}, {"date": "2017-05-30", "close": 16.69, "volume": 21386.0}, {"date": "2017-05-31", "close": 16.73, "volume": 15874.0}, {"date": "2017-06-01", "close": 16.75, "volume": 25105.0}, {"date": "2017-06-02", "close": 16.9599, "volume": 54537.0}, {"date": "2017-06-05", "close": 16.98, "volume": 23901.0}, {"date": "2017-06-06", "close": 16.94, "volume": 21805.0}, {"date": "2017-06-07", "close": 16.92, "volume": 8400.0}, {"date": "2017-06-08", "close": 16.9, "volume": 16962.0}, {"date": "2017-06-09", "close": 16.8, "volume": 36040.0}, {"date": "2017-06-12", "close": 16.71, "volume": 27774.0}, {"date": "2017-06-13", "close": 16.7658, "volume": 8201.0}, {"date": "2017-06-14", "close": 16.78, "volume": 16475.0}, {"date": "2017-06-15", "close": 16.63, "volume": 17557.0}, {"date": "2017-06-16", "close": 16.68, "volume": 8284.0}, {"date": "2017-06-19", "close": 16.84, "volume": 16218.0}, {"date": "2017-06-20", "close": 16.85, "volume": 20073.0}, {"date": "2017-06-21", "close": 16.78, "volume": 10622.0}, {"date": "2017-06-22", "close": 16.7834, "volume": 11836.0}, {"date": "2017-06-23", "close": 16.77, "volume": 3116.0}, {"date": "2017-06-26", "close": 16.75, "volume": 20852.0}, {"date": "2017-06-27", "close": 16.82, "volume": 16075.0}, {"date": "2017-06-28", "close": 16.8103, "volume": 11407.0}, {"date": "2017-06-29", "close": 16.63, "volume": 12704.0}, {"date": "2017-06-30", "close": 16.63, "volume": 10731.0}, {"date": "2017-07-03", "close": 16.68, "volume": 7861.0}, {"date": "2017-07-05", "close": 16.659, "volume": 13797.0}, {"date": "2017-07-06", "close": 16.67, "volume": 36356.0}, {"date": "2017-07-07", "close": 16.77, "volume": 19705.0}, {"date": "2017-07-10", "close": 16.78, "volume": 3256.0}, {"date": "2017-07-11", "close": 16.9, "volume": 17500.0}, {"date": "2017-07-12", "close": 16.98, "volume": 19665.0}, {"date": "2017-07-13", "close": 17.11, "volume": 12624.0}, {"date": "2017-07-14", "close": 17.25, "volume": 11711.0}, {"date": "2017-07-17", "close": 17.2, "volume": 9145.0}, {"date": "2017-07-18", "close": 17.26, "volume": 10007.0}, {"date": "2017-07-19", "close": 17.27, "volume": 5214.0}, {"date": "2017-07-20", "close": 17.2626, "volume": 13023.0}, {"date": "2017-07-21", "close": 17.06, "volume": 24164.0}, {"date": "2017-07-24", "close": 17.05, "volume": 10128.0}, {"date": "2017-07-25", "close": 17.06, "volume": 8888.0}, {"date": "2017-07-26", "close": 17.16, "volume": 34534.0}, {"date": "2017-07-27", "close": 17.1322, "volume": 22608.0}, {"date": "2017-07-28", "close": 17.2392, "volume": 15957.0}, {"date": "2017-07-31", "close": 17.22, "volume": 24131.0}, {"date": "2017-08-01", "close": 17.4007, "volume": 19119.0}, {"date": "2017-08-02", "close": 17.49, "volume": 18796.0}, {"date": "2017-08-03", "close": 17.48, "volume": 21751.0}, {"date": "2017-08-04", "close": 17.6, "volume": 10124.0}, {"date": "2017-08-07", "close": 17.56, "volume": 6512.0}, {"date": "2017-08-08", "close": 17.57, "volume": 16392.0}, {"date": "2017-08-09", "close": 17.38, "volume": 15743.0}, {"date": "2017-08-10", "close": 16.9, "volume": 24512.0}, {"date": "2017-08-11", "close": 17.0987, "volume": 18586.0}, {"date": "2017-08-14", "close": 17.3, "volume": 29576.0}, {"date": "2017-08-15", "close": 17.3, "volume": 6000.0}, {"date": "2017-08-16", "close": 17.3, "volume": 11292.0}, {"date": "2017-08-17", "close": 17.2, "volume": 6943.0}, {"date": "2017-08-18", "close": 17.3, "volume": 12600.0}, {"date": "2017-08-21", "close": 17.3, "volume": 12370.0}, {"date": "2017-08-22", "close": 17.46, "volume": 18038.0}, {"date": "2017-08-23", "close": 17.42, "volume": 11546.0}, {"date": "2017-08-24", "close": 17.46, "volume": 14323.0}, {"date": "2017-08-25", "close": 17.47, "volume": 3342.0}, {"date": "2017-08-28", "close": 17.58, "volume": 8390.0}, {"date": "2017-08-29", "close": 17.35, "volume": 12517.0}, {"date": "2017-08-30", "close": 17.4, "volume": 13213.0}, {"date": "2017-08-31", "close": 17.47, "volume": 35454.0}, {"date": "2017-09-01", "close": 17.66, "volume": 4743.0}, {"date": "2017-09-05", "close": 17.56, "volume": 10409.0}, {"date": "2017-09-06", "close": 17.68, "volume": 9621.0}, {"date": "2017-09-07", "close": 17.8, "volume": 9210.0}, {"date": "2017-09-08", "close": 17.85, "volume": 10002.0}, {"date": "2017-09-11", "close": 18.11, "volume": 16837.0}, {"date": "2017-09-12", "close": 18.1, "volume": 15017.0}, {"date": "2017-09-13", "close": 17.9328, "volume": 4132.0}, {"date": "2017-09-14", "close": 17.91, "volume": 17441.0}, {"date": "2017-09-15", "close": 18.09, "volume": 15529.0}, {"date": "2017-09-18", "close": 18.19, "volume": 19048.0}, {"date": "2017-09-19", "close": 18.28, "volume": 11510.0}, {"date": "2017-09-20", "close": 18.31, "volume": 31068.0}, {"date": "2017-09-21", "close": 18.38, "volume": 24014.0}, {"date": "2017-09-22", "close": 18.43, "volume": 13021.0}, {"date": "2017-09-25", "close": 18.3901, "volume": 17381.0}, {"date": "2017-09-26", "close": 18.29, "volume": 17441.0}, {"date": "2017-09-27", "close": 18.24, "volume": 10802.0}, {"date": "2017-09-28", "close": 18.28, "volume": 26297.0}, {"date": "2017-09-29", "close": 18.57, "volume": 14031.0}, {"date": "2017-10-02", "close": 18.5241, "volume": 16555.0}, {"date": "2017-10-03", "close": 18.62, "volume": 2623.0}, {"date": "2017-10-04", "close": 18.64, "volume": 3806.0}, {"date": "2017-10-05", "close": 18.64, "volume": 20949.0}, {"date": "2017-10-06", "close": 18.51, "volume": 6441.0}, {"date": "2017-10-09", "close": 18.54, "volume": 4456.0}, {"date": "2017-10-10", "close": 18.54, "volume": 5822.0}, {"date": "2017-10-11", "close": 18.58, "volume": 6807.0}, {"date": "2017-10-12", "close": 18.65, "volume": 8291.0}, {"date": "2017-10-13", "close": 18.8, "volume": 10838.0}, {"date": "2017-10-16", "close": 18.74, "volume": 20279.0}, {"date": "2017-10-17", "close": 18.76, "volume": 14525.0}, {"date": "2017-10-18", "close": 18.96, "volume": 46982.0}, {"date": "2017-10-19", "close": 18.73, "volume": 33148.0}, {"date": "2017-10-20", "close": 18.7, "volume": 15792.0}, {"date": "2017-10-23", "close": 18.63, "volume": 9944.0}, {"date": "2017-10-24", "close": 18.7, "volume": 4963.0}, {"date": "2017-10-25", "close": 18.6, "volume": 21158.0}, {"date": "2017-10-26", "close": 18.62, "volume": 36745.0}, {"date": "2017-10-27", "close": 18.76, "volume": 16245.0}, {"date": "2017-10-30", "close": 18.82, "volume": 1138.0}, {"date": "2017-10-31", "close": 18.89, "volume": 7029.0}, {"date": "2017-11-01", "close": 19.15, "volume": 13535.0}, {"date": "2017-11-02", "close": 18.98, "volume": 7730.0}, {"date": "2017-11-03", "close": 19.08, "volume": 25442.0}, {"date": "2017-11-06", "close": 19.0665, "volume": 16480.0}, {"date": "2017-11-07", "close": 18.9355, "volume": 2708.0}, {"date": "2017-11-08", "close": 18.95, "volume": 4548.0}, {"date": "2017-11-09", "close": 18.76, "volume": 4849.0}, {"date": "2017-11-10", "close": 18.702, "volume": 1722.0}, {"date": "2017-11-13", "close": 18.65, "volume": 9290.0}, {"date": "2017-11-14", "close": 18.69, "volume": 8305.0}, {"date": "2017-11-15", "close": 18.8809, "volume": 8695.0}, {"date": "2017-11-16", "close": 18.98, "volume": 5166.0}, {"date": "2017-11-17", "close": 19.0, "volume": 26491.0}, {"date": "2017-11-20", "close": 19.13, "volume": 16808.0}, {"date": "2017-11-21", "close": 19.27, "volume": 8271.0}, {"date": "2017-11-22", "close": 19.28, "volume": 43359.0}, {"date": "2017-11-24", "close": 19.47, "volume": 5420.0}, {"date": "2017-11-27", "close": 19.582, "volume": 11469.0}, {"date": "2017-11-28", "close": 19.6597, "volume": 8093.0}, {"date": "2017-11-29", "close": 19.66, "volume": 17175.0}, {"date": "2017-11-30", "close": 19.72, "volume": 16948.0}, {"date": "2017-12-01", "close": 19.77, "volume": 13059.0}, {"date": "2017-12-04", "close": 19.63, "volume": 14994.0}, {"date": "2017-12-05", "close": 19.57, "volume": 3286.0}, {"date": "2017-12-06", "close": 19.35, "volume": 25310.0}, {"date": "2017-12-07", "close": 19.43, "volume": 6905.0}, {"date": "2017-12-08", "close": 19.46, "volume": 15896.0}, {"date": "2017-12-11", "close": 19.52, "volume": 15149.0}, {"date": "2017-12-12", "close": 19.54, "volume": 2611.0}, {"date": "2017-12-13", "close": 19.61, "volume": 11079.0}, {"date": "2017-12-14", "close": 19.54, "volume": 10517.0}, {"date": "2017-12-15", "close": 19.7, "volume": 6467.0}, {"date": "2017-12-18", "close": 19.7701, "volume": 26866.0}, {"date": "2017-12-19", "close": 19.85, "volume": 5178.0}, {"date": "2017-12-20", "close": 19.82, "volume": 12850.0}, {"date": "2017-12-21", "close": 19.97, "volume": 9864.0}, {"date": "2017-12-22", "close": 19.9331, "volume": 9022.0}, {"date": "2017-12-26", "close": 19.91, "volume": 10281.0}, {"date": "2017-12-27", "close": 19.92, "volume": 7005.0}, {"date": "2017-12-28", "close": 19.3, "volume": 16959.0}, {"date": "2017-12-29", "close": 19.44, "volume": 13471.0}, {"date": "2018-01-02", "close": 19.4853, "volume": 14152.0}, {"date": "2018-01-03", "close": 19.7, "volume": 8853.0}, {"date": "2018-01-04", "close": 20.13, "volume": 28237.0}, {"date": "2018-01-05", "close": 20.3301, "volume": 44006.0}, {"date": "2018-01-08", "close": 20.4, "volume": 42855.0}, {"date": "2018-01-09", "close": 20.465, "volume": 19273.0}, {"date": "2018-01-10", "close": 20.41, "volume": 12244.0}, {"date": "2018-01-11", "close": 20.55, "volume": 43481.0}, {"date": "2018-01-12", "close": 20.83, "volume": 32799.0}, {"date": "2018-01-16", "close": 20.97, "volume": 46960.0}, {"date": "2018-01-17", "close": 21.01, "volume": 10808.0}, {"date": "2018-01-18", "close": 21.09, "volume": 18153.0}, {"date": "2018-01-19", "close": 21.2775, "volume": 16730.0}, {"date": "2018-01-22", "close": 21.29, "volume": 26400.0}, {"date": "2018-01-23", "close": 21.3, "volume": 13467.0}, {"date": "2018-01-24", "close": 21.27, "volume": 10817.0}, {"date": "2018-01-25", "close": 21.09, "volume": 11348.0}, {"date": "2018-01-26", "close": 20.94, "volume": 16462.0}, {"date": "2018-01-29", "close": 20.7, "volume": 40228.0}, {"date": "2018-01-30", "close": 20.36, "volume": 44634.0}, {"date": "2018-01-31", "close": 20.46, "volume": 44547.0}, {"date": "2018-02-01", "close": 20.73, "volume": 119940.0}, {"date": "2018-02-02", "close": 20.2827, "volume": 60015.0}, {"date": "2018-02-05", "close": 19.31, "volume": 80080.0}, {"date": "2018-02-06", "close": 19.92, "volume": 79333.0}, {"date": "2018-02-07", "close": 19.5, "volume": 30550.0}, {"date": "2018-02-08", "close": 19.24, "volume": 46007.0}, {"date": "2018-02-09", "close": 19.01, "volume": 48329.0}, {"date": "2018-02-12", "close": 19.22, "volume": 23264.0}, {"date": "2018-02-13", "close": 19.11, "volume": 15456.0}, {"date": "2018-02-14", "close": 19.49, "volume": 20745.0}, {"date": "2018-02-15", "close": 19.73, "volume": 33791.0}, {"date": "2018-02-16", "close": 20.24, "volume": 29353.0}, {"date": "2018-02-20", "close": 20.05, "volume": 48282.0}, {"date": "2018-02-21", "close": 20.09, "volume": 7587.0}, {"date": "2018-02-22", "close": 20.16, "volume": 14718.0}, {"date": "2018-02-23", "close": 20.13, "volume": 11260.0}, {"date": "2018-02-26", "close": 20.16, "volume": 12535.0}, {"date": "2018-02-27", "close": 19.82, "volume": 9029.0}, {"date": "2018-02-28", "close": 19.73, "volume": 20738.0}, {"date": "2018-03-01", "close": 19.3977, "volume": 13056.0}, {"date": "2018-03-02", "close": 19.25, "volume": 44842.0}, {"date": "2018-03-05", "close": 19.44, "volume": 16708.0}, {"date": "2018-03-06", "close": 19.48, "volume": 101456.0}, {"date": "2018-03-07", "close": 19.79, "volume": 11796.0}, {"date": "2018-03-08", "close": 19.8306, "volume": 30826.0}, {"date": "2018-03-09", "close": 20.05, "volume": 70826.0}, {"date": "2018-03-12", "close": 20.22, "volume": 18366.0}, {"date": "2018-03-13", "close": 19.87, "volume": 67220.0}, {"date": "2018-03-14", "close": 20.059, "volume": 13318.0}, {"date": "2018-03-15", "close": 19.93, "volume": 9257.0}, {"date": "2018-03-16", "close": 19.93, "volume": 18178.0}, {"date": "2018-03-19", "close": 19.56, "volume": 35633.0}, {"date": "2018-03-20", "close": 19.85, "volume": 14844.0}, {"date": "2018-03-21", "close": 19.8538, "volume": 4543.0}, {"date": "2018-03-22", "close": 19.46, "volume": 14103.0}, {"date": "2018-03-23", "close": 19.31, "volume": 26469.0}, {"date": "2018-03-26", "close": 19.53, "volume": 11409.0}, {"date": "2018-03-27", "close": 19.24, "volume": 17100.0}, {"date": "2018-03-28", "close": 19.19, "volume": 26939.0}, {"date": "2018-03-29", "close": 19.5308, "volume": 38257.0}, {"date": "2018-04-02", "close": 19.1, "volume": 24038.0}, {"date": "2018-04-03", "close": 19.1201, "volume": 30724.0}, {"date": "2018-04-04", "close": 19.12, "volume": 20610.0}, {"date": "2018-04-05", "close": 19.2533, "volume": 20205.0}, {"date": "2018-04-06", "close": 19.24, "volume": 21496.0}, {"date": "2018-04-09", "close": 19.38, "volume": 11774.0}, {"date": "2018-04-10", "close": 19.51, "volume": 26255.0}, {"date": "2018-04-11", "close": 19.48, "volume": 19251.0}, {"date": "2018-04-12", "close": 19.51, "volume": 28424.0}, {"date": "2018-04-13", "close": 19.51, "volume": 52418.0}, {"date": "2018-04-16", "close": 19.545, "volume": 18433.0}, {"date": "2018-04-17", "close": 19.67, "volume": 47373.0}, {"date": "2018-04-18", "close": 19.73, "volume": 20799.0}, {"date": "2018-04-19", "close": 19.87, "volume": 22877.0}, {"date": "2018-04-20", "close": 19.6937, "volume": 12835.0}, {"date": "2018-04-23", "close": 19.64, "volume": 10899.0}, {"date": "2018-04-24", "close": 19.54, "volume": 12373.0}, {"date": "2018-04-25", "close": 19.35, "volume": 21625.0}, {"date": "2018-04-26", "close": 19.34, "volume": 25240.0}, {"date": "2018-04-27", "close": 19.32, "volume": 17828.0}, {"date": "2018-04-30", "close": 19.27, "volume": 21383.0}, {"date": "2018-05-01", "close": 19.19, "volume": 85972.0}, {"date": "2018-05-02", "close": 19.28, "volume": 54320.0}, {"date": "2018-05-03", "close": 19.42, "volume": 2262.0}, {"date": "2018-05-04", "close": 19.52, "volume": 15758.0}, {"date": "2018-05-07", "close": 19.62, "volume": 7922.0}, {"date": "2018-05-08", "close": 19.49, "volume": 11842.0}, {"date": "2018-05-09", "close": 19.61, "volume": 4467.0}, {"date": "2018-05-10", "close": 19.77, "volume": 8193.0}, {"date": "2018-05-11", "close": 19.71, "volume": 43851.0}, {"date": "2018-05-14", "close": 19.745, "volume": 9125.0}, {"date": "2018-05-15", "close": 19.55, "volume": 10043.0}, {"date": "2018-05-16", "close": 19.6, "volume": 19226.0}, {"date": "2018-05-17", "close": 19.79, "volume": 19532.0}, {"date": "2018-05-18", "close": 19.16, "volume": 34933.0}, {"date": "2018-05-21", "close": 19.15, "volume": 8339.0}, {"date": "2018-05-22", "close": 19.18, "volume": 10295.0}, {"date": "2018-05-23", "close": 18.91, "volume": 27602.0}, {"date": "2018-05-24", "close": 18.75, "volume": 12043.0}, {"date": "2018-05-25", "close": 18.842, "volume": 8775.0}, {"date": "2018-05-29", "close": 18.2562, "volume": 67412.0}, {"date": "2018-05-30", "close": 18.65, "volume": 22633.0}, {"date": "2018-05-31", "close": 18.49, "volume": 22384.0}, {"date": "2018-06-01", "close": 18.74, "volume": 17468.0}, {"date": "2018-06-04", "close": 18.81, "volume": 39095.0}, {"date": "2018-06-05", "close": 18.93, "volume": 18150.0}, {"date": "2018-06-06", "close": 19.23, "volume": 8307.0}, {"date": "2018-06-07", "close": 19.08, "volume": 23374.0}, {"date": "2018-06-08", "close": 19.17, "volume": 29423.0}, {"date": "2018-06-11", "close": 19.11, "volume": 25074.0}, {"date": "2018-06-12", "close": 19.12, "volume": 25397.0}, {"date": "2018-06-13", "close": 19.3, "volume": 12594.0}, {"date": "2018-06-14", "close": 19.41, "volume": 10594.0}, {"date": "2018-06-15", "close": 19.3, "volume": 28494.0}, {"date": "2018-06-18", "close": 18.98, "volume": 14611.0}, {"date": "2018-06-19", "close": 18.69, "volume": 15059.0}, {"date": "2018-06-20", "close": 18.7, "volume": 11632.0}, {"date": "2018-06-21", "close": 18.52, "volume": 10744.0}, {"date": "2018-06-22", "close": 18.74, "volume": 11144.0}, {"date": "2018-06-25", "close": 18.45, "volume": 11682.0}, {"date": "2018-06-26", "close": 18.27, "volume": 25261.0}, {"date": "2018-06-27", "close": 18.14, "volume": 27339.0}, {"date": "2018-06-28", "close": 18.05, "volume": 20745.0}, {"date": "2018-06-29", "close": 18.24, "volume": 3708.0}, {"date": "2018-07-02", "close": 18.07, "volume": 15477.0}, {"date": "2018-07-03", "close": 18.18, "volume": 26052.0}, {"date": "2018-07-05", "close": 18.34, "volume": 27086.0}, {"date": "2018-07-06", "close": 18.31, "volume": 42983.0}, {"date": "2018-07-09", "close": 18.28, "volume": 43602.0}, {"date": "2018-07-10", "close": 18.38, "volume": 71387.0}, {"date": "2018-07-11", "close": 18.08, "volume": 20777.0}, {"date": "2018-07-12", "close": 18.3, "volume": 5392.0}, {"date": "2018-07-13", "close": 18.39, "volume": 30250.0}, {"date": "2018-07-16", "close": 18.475, "volume": 10185.0}, {"date": "2018-07-17", "close": 18.63, "volume": 14559.0}, {"date": "2018-07-18", "close": 18.7, "volume": 16022.0}, {"date": "2018-07-19", "close": 18.62, "volume": 5828.0}, {"date": "2018-07-20", "close": 18.51, "volume": 7669.0}, {"date": "2018-07-23", "close": 18.6, "volume": 3600.0}, {"date": "2018-07-24", "close": 18.92, "volume": 17401.0}, {"date": "2018-07-25", "close": 18.99, "volume": 25566.0}, {"date": "2018-07-26", "close": 19.12, "volume": 18550.0}, {"date": "2018-07-27", "close": 19.18, "volume": 23407.0}, {"date": "2018-07-30", "close": 19.09, "volume": 23300.0}, {"date": "2018-07-31", "close": 19.06, "volume": 18493.0}, {"date": "2018-08-01", "close": 18.95, "volume": 18212.0}, {"date": "2018-08-02", "close": 18.74, "volume": 15480.0}, {"date": "2018-08-03", "close": 18.71, "volume": 3498.0}, {"date": "2018-08-06", "close": 18.74, "volume": 9577.0}, {"date": "2018-08-07", "close": 18.86, "volume": 14754.0}, {"date": "2018-08-08", "close": 18.78, "volume": 9014.0}, {"date": "2018-08-09", "close": 18.67, "volume": 6139.0}, {"date": "2018-08-10", "close": 18.25, "volume": 15756.0}, {"date": "2018-08-13", "close": 18.26, "volume": 12630.0}, {"date": "2018-08-14", "close": 18.26, "volume": 5878.0}, {"date": "2018-08-15", "close": 17.84, "volume": 15634.0}, {"date": "2018-08-16", "close": 18.02, "volume": 13027.0}, {"date": "2018-08-17", "close": 18.26, "volume": 7663.0}, {"date": "2018-08-20", "close": 18.44, "volume": 8014.0}, {"date": "2018-08-21", "close": 18.64, "volume": 12454.0}, {"date": "2018-08-22", "close": 18.68, "volume": 6168.0}, {"date": "2018-08-23", "close": 18.52, "volume": 11622.0}, {"date": "2018-08-24", "close": 18.76, "volume": 9681.0}, {"date": "2018-08-27", "close": 19.02, "volume": 10171.0}, {"date": "2018-08-28", "close": 19.13, "volume": 8968.0}, {"date": "2018-08-29", "close": 19.33, "volume": 7890.0}, {"date": "2018-08-30", "close": 19.25, "volume": 15306.0}, {"date": "2018-08-31", "close": 19.14, "volume": 21984.0}, {"date": "2018-09-04", "close": 18.8, "volume": 51563.0}, {"date": "2018-09-05", "close": 18.64, "volume": 8717.0}, {"date": "2018-09-06", "close": 18.55, "volume": 5359.0}, {"date": "2018-09-07", "close": 18.35, "volume": 23397.0}, {"date": "2018-09-10", "close": 18.45, "volume": 3260.0}, {"date": "2018-09-11", "close": 18.44, "volume": 5898.0}, {"date": "2018-09-12", "close": 18.49, "volume": 23192.0}, {"date": "2018-09-13", "close": 18.59, "volume": 14721.0}, {"date": "2018-09-14", "close": 18.58, "volume": 17844.0}, {"date": "2018-09-17", "close": 18.51, "volume": 6074.0}, {"date": "2018-09-18", "close": 18.54, "volume": 13573.0}, {"date": "2018-09-19", "close": 18.47, "volume": 5776.0}, {"date": "2018-09-20", "close": 18.71, "volume": 9634.0}, {"date": "2018-09-21", "close": 18.68, "volume": 3904.0}, {"date": "2018-09-24", "close": 18.57, "volume": 13668.0}, {"date": "2018-09-25", "close": 18.58, "volume": 6829.0}, {"date": "2018-09-26", "close": 18.54, "volume": 3365.0}, {"date": "2018-09-27", "close": 18.56, "volume": 540.0}, {"date": "2018-09-28", "close": 18.2, "volume": 14742.0}, {"date": "2018-10-01", "close": 18.39, "volume": 51342.0}, {"date": "2018-10-02", "close": 18.15, "volume": 5005.0}, {"date": "2018-10-03", "close": 18.15, "volume": 8715.0}, {"date": "2018-10-04", "close": 18.0, "volume": 7612.0}, {"date": "2018-10-05", "close": 17.72, "volume": 20973.0}, {"date": "2018-10-08", "close": 17.27, "volume": 33362.0}, {"date": "2018-10-09", "close": 17.19, "volume": 10653.0}, {"date": "2018-10-10", "close": 16.8, "volume": 20980.0}, {"date": "2018-10-11", "close": 16.51, "volume": 43149.0}, {"date": "2018-10-12", "close": 16.61, "volume": 76323.0}, {"date": "2018-10-15", "close": 16.41, "volume": 185481.0}, {"date": "2018-10-16", "close": 16.82, "volume": 19373.0}, {"date": "2018-10-17", "close": 16.61, "volume": 25557.0}, {"date": "2018-10-18", "close": 16.45, "volume": 45643.0}, {"date": "2018-10-19", "close": 16.6, "volume": 10707.0}, {"date": "2018-10-22", "close": 16.435, "volume": 31348.0}, {"date": "2018-10-23", "close": 16.12, "volume": 14271.0}, {"date": "2018-10-24", "close": 15.58, "volume": 36354.0}, {"date": "2018-10-25", "close": 15.82, "volume": 18375.0}, {"date": "2018-10-26", "close": 15.67, "volume": 33650.0}, {"date": "2018-10-29", "close": 15.93, "volume": 30462.0}, {"date": "2018-10-30", "close": 15.87, "volume": 8911.0}, {"date": "2018-10-31", "close": 16.11, "volume": 11676.0}, {"date": "2018-11-01", "close": 16.315, "volume": 10975.0}, {"date": "2018-11-02", "close": 16.38, "volume": 15976.0}, {"date": "2018-11-05", "close": 16.52, "volume": 7505.0}, {"date": "2018-11-06", "close": 16.41, "volume": 53409.0}, {"date": "2018-11-07", "close": 16.55, "volume": 59706.0}, {"date": "2018-11-08", "close": 16.51, "volume": 22072.0}, {"date": "2018-11-09", "close": 16.4611, "volume": 1762.0}, {"date": "2018-11-12", "close": 16.07, "volume": 14841.0}, {"date": "2018-11-13", "close": 16.14, "volume": 12847.0}, {"date": "2018-11-14", "close": 16.21, "volume": 23693.0}, {"date": "2018-11-15", "close": 16.17, "volume": 6808.0}, {"date": "2018-11-16", "close": 16.04, "volume": 16275.0}, {"date": "2018-11-19", "close": 15.9, "volume": 26225.0}, {"date": "2018-11-20", "close": 15.63, "volume": 19047.0}, {"date": "2018-11-21", "close": 15.73, "volume": 16180.0}, {"date": "2018-11-23", "close": 15.55, "volume": 10597.0}, {"date": "2018-11-26", "close": 15.72, "volume": 18797.0}, {"date": "2018-11-27", "close": 15.68, "volume": 5466.0}, {"date": "2018-11-28", "close": 16.04, "volume": 82000.0}, {"date": "2018-11-29", "close": 15.93, "volume": 16303.0}, {"date": "2018-11-30", "close": 15.93, "volume": 19457.0}, {"date": "2018-12-03", "close": 16.1, "volume": 5342.0}, {"date": "2018-12-04", "close": 15.6922, "volume": 20171.0}, {"date": "2018-12-06", "close": 15.46, "volume": 17053.0}, {"date": "2018-12-07", "close": 15.2, "volume": 15786.0}, {"date": "2018-12-10", "close": 15.129, "volume": 15079.0}, {"date": "2018-12-11", "close": 15.02, "volume": 77780.0}, {"date": "2018-12-12", "close": 15.11, "volume": 15438.0}, {"date": "2018-12-13", "close": 15.02, "volume": 8819.0}, {"date": "2018-12-14", "close": 14.79, "volume": 11486.0}, {"date": "2018-12-17", "close": 14.62, "volume": 4601.0}, {"date": "2018-12-18", "close": 14.42, "volume": 36700.0}, {"date": "2018-12-19", "close": 14.3, "volume": 16001.0}, {"date": "2018-12-20", "close": 14.36, "volume": 4333.0}, {"date": "2018-12-21", "close": 14.19, "volume": 33676.0}, {"date": "2018-12-24", "close": 14.15, "volume": 38435.0}, {"date": "2018-12-26", "close": 14.48, "volume": 85573.0}, {"date": "2018-12-27", "close": 14.4, "volume": 45090.0}, {"date": "2018-12-28", "close": 11.6, "volume": 76714.0}, {"date": "2018-12-31", "close": 11.7, "volume": 178231.0}, {"date": "2019-01-02", "close": 11.92, "volume": 28407.0}, {"date": "2019-01-03", "close": 11.7687, "volume": 20966.0}, {"date": "2019-01-04", "close": 12.0639, "volume": 16128.0}, {"date": "2019-01-07", "close": 12.28, "volume": 27503.0}, {"date": "2019-01-08", "close": 12.45, "volume": 35430.0}, {"date": "2019-01-09", "close": 12.74, "volume": 12300.0}, {"date": "2019-01-10", "close": 12.74, "volume": 13505.0}, {"date": "2019-01-11", "close": 12.83, "volume": 7168.0}, {"date": "2019-01-14", "close": 12.75, "volume": 15516.0}, {"date": "2019-01-15", "close": 12.75, "volume": 29876.0}, {"date": "2019-01-16", "close": 12.78, "volume": 10156.0}, {"date": "2019-01-17", "close": 12.85, "volume": 8124.0}, {"date": "2019-01-18", "close": 13.1108, "volume": 16510.0}, {"date": "2019-01-22", "close": 12.96, "volume": 7442.0}, {"date": "2019-01-23", "close": 13.28, "volume": 11253.0}, {"date": "2019-01-24", "close": 13.15, "volume": 16888.0}, {"date": "2019-01-25", "close": 13.5, "volume": 15800.0}, {"date": "2019-01-28", "close": 13.44, "volume": 10374.0}, {"date": "2019-01-29", "close": 13.52, "volume": 1483.0}, {"date": "2019-01-30", "close": 13.54, "volume": 7437.0}, {"date": "2019-01-31", "close": 13.47, "volume": 30553.0}, {"date": "2019-02-01", "close": 13.42, "volume": 12021.0}, {"date": "2019-02-04", "close": 13.49, "volume": 28323.0}, {"date": "2019-02-05", "close": 13.56, "volume": 22241.0}, {"date": "2019-02-06", "close": 13.61, "volume": 5760.0}, {"date": "2019-02-07", "close": 13.38, "volume": 88927.0}, {"date": "2019-02-08", "close": 13.21, "volume": 72665.0}, {"date": "2019-02-11", "close": 13.11, "volume": 9227.0}, {"date": "2019-02-12", "close": 13.3, "volume": 38914.0}, {"date": "2019-02-13", "close": 13.38, "volume": 4564.0}, {"date": "2019-02-14", "close": 13.45, "volume": 15387.0}, {"date": "2019-02-15", "close": 13.72, "volume": 17175.0}, {"date": "2019-02-19", "close": 13.79, "volume": 20872.0}, {"date": "2019-02-20", "close": 13.84, "volume": 7844.0}, {"date": "2019-02-21", "close": 13.74, "volume": 15932.0}, {"date": "2019-02-22", "close": 13.77, "volume": 5966.0}, {"date": "2019-02-25", "close": 13.79, "volume": 43126.0}, {"date": "2019-02-26", "close": 13.86, "volume": 19474.0}, {"date": "2019-02-27", "close": 13.87, "volume": 12601.0}, {"date": "2019-02-28", "close": 13.91, "volume": 19347.0}, {"date": "2019-03-01", "close": 14.04, "volume": 33115.0}, {"date": "2019-03-04", "close": 14.04, "volume": 25110.0}, {"date": "2019-03-05", "close": 14.0, "volume": 17236.0}, {"date": "2019-03-06", "close": 13.95, "volume": 26690.0}, {"date": "2019-03-07", "close": 13.73, "volume": 15445.0}, {"date": "2019-03-08", "close": 13.6855, "volume": 2653.0}, {"date": "2019-03-11", "close": 13.6, "volume": 104701.0}, {"date": "2019-03-12", "close": 13.71, "volume": 17772.0}, {"date": "2019-03-13", "close": 13.92, "volume": 24466.0}, {"date": "2019-03-14", "close": 13.88, "volume": 40730.0}, {"date": "2019-03-15", "close": 14.02, "volume": 14393.0}, {"date": "2019-03-18", "close": 14.04, "volume": 22978.0}, {"date": "2019-03-19", "close": 14.17, "volume": 13082.0}, {"date": "2019-03-20", "close": 14.15, "volume": 20605.0}, {"date": "2019-03-21", "close": 14.03, "volume": 2560.0}, {"date": "2019-03-22", "close": 13.74, "volume": 19808.0}, {"date": "2019-03-25", "close": 13.78, "volume": 8296.0}, {"date": "2019-03-26", "close": 13.88, "volume": 7884.0}, {"date": "2019-03-27", "close": 13.91, "volume": 10051.0}, {"date": "2019-03-28", "close": 13.88, "volume": 16709.0}, {"date": "2019-03-29", "close": 13.98, "volume": 16134.0}, {"date": "2019-04-01", "close": 14.09, "volume": 17431.0}, {"date": "2019-04-02", "close": 14.195, "volume": 9808.0}, {"date": "2019-04-03", "close": 14.4, "volume": 22721.0}, {"date": "2019-04-04", "close": 14.47, "volume": 30117.0}, {"date": "2019-04-05", "close": 14.41, "volume": 5314.0}, {"date": "2019-04-08", "close": 14.46, "volume": 20611.0}, {"date": "2019-04-09", "close": 14.31, "volume": 10552.0}, {"date": "2019-04-10", "close": 14.35, "volume": 13306.0}, {"date": "2019-04-11", "close": 14.43, "volume": 19876.0}, {"date": "2019-04-12", "close": 14.56, "volume": 21466.0}, {"date": "2019-04-15", "close": 14.55, "volume": 18855.0}, {"date": "2019-04-16", "close": 14.61, "volume": 17255.0}, {"date": "2019-04-17", "close": 14.7, "volume": 7187.0}, {"date": "2019-04-18", "close": 14.68, "volume": 5911.0}, {"date": "2019-04-22", "close": 14.7, "volume": 5463.0}, {"date": "2019-04-23", "close": 14.65, "volume": 13234.0}, {"date": "2019-04-24", "close": 14.64, "volume": 22126.0}, {"date": "2019-04-25", "close": 14.61, "volume": 12069.0}, {"date": "2019-04-26", "close": 14.58, "volume": 11723.0}, {"date": "2019-04-29", "close": 14.71, "volume": 20981.0}, {"date": "2019-04-30", "close": 14.74, "volume": 5085.0}, {"date": "2019-05-01", "close": 14.7, "volume": 17101.0}, {"date": "2019-05-02", "close": 14.57, "volume": 25567.0}, {"date": "2019-05-03", "close": 14.77, "volume": 9280.0}, {"date": "2019-05-06", "close": 14.5941, "volume": 15552.0}, {"date": "2019-05-07", "close": 14.33, "volume": 30129.0}, {"date": "2019-05-08", "close": 14.51, "volume": 22083.0}, {"date": "2019-05-09", "close": 14.36, "volume": 9680.0}, {"date": "2019-05-10", "close": 14.46, "volume": 4658.0}, {"date": "2019-05-13", "close": 14.1, "volume": 10756.0}, {"date": "2019-05-14", "close": 14.27, "volume": 7997.0}, {"date": "2019-05-15", "close": 14.33, "volume": 41074.0}, {"date": "2019-05-16", "close": 14.55, "volume": 7195.0}, {"date": "2019-05-17", "close": 14.11, "volume": 7010.0}, {"date": "2019-05-20", "close": 13.9214, "volume": 12177.0}, {"date": "2019-05-21", "close": 14.0, "volume": 13566.0}, {"date": "2019-05-22", "close": 13.99, "volume": 8696.0}, {"date": "2019-05-23", "close": 13.75, "volume": 25619.0}, {"date": "2019-05-24", "close": 13.91, "volume": 5332.0}, {"date": "2019-05-28", "close": 13.845, "volume": 8801.0}, {"date": "2019-05-29", "close": 13.65, "volume": 22582.0}, {"date": "2019-05-30", "close": 13.62, "volume": 3858.0}, {"date": "2019-05-31", "close": 13.36, "volume": 15732.0}, {"date": "2019-06-03", "close": 13.49, "volume": 13272.0}, {"date": "2019-06-04", "close": 13.7, "volume": 9230.0}, {"date": "2019-06-05", "close": 13.54, "volume": 26624.0}, {"date": "2019-06-06", "close": 13.68, "volume": 15097.0}, {"date": "2019-06-07", "close": 13.72, "volume": 26037.0}, {"date": "2019-06-10", "close": 13.81, "volume": 34904.0}, {"date": "2019-06-11", "close": 13.9047, "volume": 4801.0}, {"date": "2019-06-12", "close": 13.92, "volume": 4569.0}, {"date": "2019-06-13", "close": 13.94, "volume": 4312.0}, {"date": "2019-06-14", "close": 13.75, "volume": 12561.0}, {"date": "2019-06-17", "close": 13.76, "volume": 5040.0}, {"date": "2019-06-18", "close": 13.92, "volume": 18918.0}, {"date": "2019-06-19", "close": 13.85, "volume": 17753.0}, {"date": "2019-06-20", "close": 13.91, "volume": 48225.0}, {"date": "2019-06-21", "close": 13.99, "volume": 19038.0}, {"date": "2019-06-24", "close": 14.01, "volume": 23797.0}, {"date": "2019-06-25", "close": 14.0, "volume": 30196.0}, {"date": "2019-06-26", "close": 14.02, "volume": 4491.0}, {"date": "2019-06-27", "close": 14.13, "volume": 13424.0}, {"date": "2019-06-28", "close": 14.2206, "volume": 4419.0}, {"date": "2019-07-01", "close": 14.35, "volume": 7288.0}, {"date": "2019-07-02", "close": 14.28, "volume": 9859.0}, {"date": "2019-07-03", "close": 14.36, "volume": 7459.0}, {"date": "2019-07-05", "close": 14.24, "volume": 15395.0}, {"date": "2019-07-08", "close": 14.15, "volume": 7462.0}, {"date": "2019-07-09", "close": 14.08, "volume": 10231.0}, {"date": "2019-07-10", "close": 14.08, "volume": 1606.0}, {"date": "2019-07-11", "close": 14.0596, "volume": 4350.0}, {"date": "2019-07-12", "close": 14.11, "volume": 14021.0}, {"date": "2019-07-15", "close": 14.2088, "volume": 3930.0}, {"date": "2019-07-16", "close": 14.23, "volume": 9364.0}, {"date": "2019-07-17", "close": 14.15, "volume": 17132.0}, {"date": "2019-07-18", "close": 14.1, "volume": 13587.0}, {"date": "2019-07-19", "close": 14.11, "volume": 6255.0}, {"date": "2019-07-22", "close": 14.07, "volume": 11374.0}, {"date": "2019-07-23", "close": 14.23, "volume": 13516.0}, {"date": "2019-07-24", "close": 14.28, "volume": 15289.0}, {"date": "2019-07-25", "close": 14.18, "volume": 7242.0}, {"date": "2019-07-26", "close": 14.2, "volume": 735.0}, {"date": "2019-07-29", "close": 14.25, "volume": 7026.0}, {"date": "2019-07-30", "close": 13.9, "volume": 13963.0}, {"date": "2019-07-31", "close": 13.95, "volume": 29488.0}, {"date": "2019-08-01", "close": 13.96, "volume": 18556.0}, {"date": "2019-08-02", "close": 13.9, "volume": 28476.0}, {"date": "2019-08-05", "close": 13.56, "volume": 16095.0}, {"date": "2019-08-06", "close": 13.66, "volume": 12106.0}, {"date": "2019-08-07", "close": 13.79, "volume": 10431.0}, {"date": "2019-08-08", "close": 13.9734, "volume": 15560.0}, {"date": "2019-08-09", "close": 13.81, "volume": 19619.0}, {"date": "2019-08-12", "close": 13.79, "volume": 5170.0}, {"date": "2019-08-13", "close": 13.82, "volume": 27787.0}, {"date": "2019-08-14", "close": 13.28, "volume": 27239.0}, {"date": "2019-08-15", "close": 13.28, "volume": 10664.0}, {"date": "2019-08-16", "close": 13.41, "volume": 25180.0}, {"date": "2019-08-19", "close": 13.6294, "volume": 14369.0}, {"date": "2019-08-20", "close": 13.52, "volume": 8311.0}, {"date": "2019-08-21", "close": 13.78, "volume": 9663.0}, {"date": "2019-08-22", "close": 13.68, "volume": 8990.0}, {"date": "2019-08-23", "close": 13.56, "volume": 8828.0}, {"date": "2019-08-26", "close": 13.61, "volume": 13963.0}, {"date": "2019-08-27", "close": 13.63, "volume": 4130.0}, {"date": "2019-08-28", "close": 13.57, "volume": 91717.0}, {"date": "2019-08-29", "close": 13.67, "volume": 15579.0}, {"date": "2019-08-30", "close": 13.75, "volume": 9776.0}, {"date": "2019-09-03", "close": 13.7, "volume": 5994.0}, {"date": "2019-09-04", "close": 13.92, "volume": 13471.0}, {"date": "2019-09-05", "close": 13.96, "volume": 28627.0}, {"date": "2019-09-06", "close": 13.99, "volume": 36928.0}, {"date": "2019-09-09", "close": 14.08, "volume": 11174.0}, {"date": "2019-09-10", "close": 14.02, "volume": 31517.0}, {"date": "2019-09-11", "close": 14.03, "volume": 18164.0}, {"date": "2019-09-12", "close": 14.12, "volume": 20949.0}, {"date": "2019-09-13", "close": 14.13, "volume": 12659.0}, {"date": "2019-09-16", "close": 14.02, "volume": 38437.0}, {"date": "2019-09-17", "close": 13.99, "volume": 35390.0}, {"date": "2019-09-18", "close": 14.01, "volume": 9471.0}, {"date": "2019-09-19", "close": 14.04, "volume": 24993.0}, {"date": "2019-09-20", "close": 14.0692, "volume": 21721.0}, {"date": "2019-09-23", "close": 13.8699, "volume": 106565.0}, {"date": "2019-09-24", "close": 13.87, "volume": 23503.0}, {"date": "2019-09-25", "close": 13.84, "volume": 15546.0}, {"date": "2019-09-26", "close": 13.9, "volume": 10466.0}, {"date": "2019-09-27", "close": 13.85, "volume": 31958.0}, {"date": "2019-09-30", "close": 13.86, "volume": 11008.0}, {"date": "2019-10-01", "close": 13.72, "volume": 22775.0}, {"date": "2019-10-02", "close": 13.43, "volume": 32468.0}, {"date": "2019-10-03", "close": 13.54, "volume": 23579.0}, {"date": "2019-10-04", "close": 13.64, "volume": 100849.0}, {"date": "2019-10-07", "close": 13.64, "volume": 15756.0}, {"date": "2019-10-08", "close": 13.46, "volume": 10885.0}, {"date": "2019-10-09", "close": 13.72, "volume": 54752.0}, {"date": "2019-10-10", "close": 13.69, "volume": 21884.0}, {"date": "2019-10-11", "close": 14.0001, "volume": 64994.0}, {"date": "2019-10-14", "close": 13.87, "volume": 9770.0}, {"date": "2019-10-15", "close": 14.08, "volume": 22408.0}, {"date": "2019-10-16", "close": 14.18, "volume": 17441.0}, {"date": "2019-10-17", "close": 14.3, "volume": 14129.0}, {"date": "2019-10-18", "close": 14.37, "volume": 13622.0}, {"date": "2019-10-21", "close": 14.52, "volume": 3916.0}, {"date": "2019-10-22", "close": 14.4799, "volume": 12440.0}, {"date": "2019-10-23", "close": 14.54, "volume": 16945.0}, {"date": "2019-10-24", "close": 14.48, "volume": 5480.0}, {"date": "2019-10-25", "close": 14.38, "volume": 12653.0}, {"date": "2019-10-28", "close": 14.44, "volume": 5021.0}, {"date": "2019-10-29", "close": 14.45, "volume": 1099.0}, {"date": "2019-10-30", "close": 14.54, "volume": 16477.0}, {"date": "2019-10-31", "close": 14.48, "volume": 9591.0}, {"date": "2019-11-01", "close": 14.65, "volume": 17132.0}, {"date": "2019-11-04", "close": 14.8, "volume": 12259.0}, {"date": "2019-11-05", "close": 14.7, "volume": 8161.0}, {"date": "2019-11-06", "close": 14.66, "volume": 11733.0}, {"date": "2019-11-07", "close": 14.75, "volume": 15429.0}, {"date": "2019-11-08", "close": 14.68, "volume": 4881.0}, {"date": "2019-11-11", "close": 14.68, "volume": 6690.0}, {"date": "2019-11-12", "close": 14.68, "volume": 6982.0}, {"date": "2019-11-13", "close": 14.7, "volume": 9158.0}, {"date": "2019-11-14", "close": 14.74, "volume": 5688.0}, {"date": "2019-11-15", "close": 14.81, "volume": 6348.0}, {"date": "2019-11-18", "close": 14.83, "volume": 7550.0}, {"date": "2019-11-19", "close": 14.9, "volume": 15049.0}, {"date": "2019-11-20", "close": 14.79, "volume": 6384.0}, {"date": "2019-11-21", "close": 14.789, "volume": 6348.0}, {"date": "2019-11-22", "close": 14.706, "volume": 33608.0}, {"date": "2019-11-25", "close": 14.75, "volume": 26664.0}, {"date": "2019-11-26", "close": 14.845, "volume": 18740.0}, {"date": "2019-11-27", "close": 15.0, "volume": 30272.0}, {"date": "2019-11-29", "close": 14.94, "volume": 7510.0}, {"date": "2019-12-02", "close": 14.89, "volume": 17279.0}, {"date": "2019-12-03", "close": 14.94, "volume": 14999.0}, {"date": "2019-12-04", "close": 15.02, "volume": 12394.0}, {"date": "2019-12-05", "close": 15.024, "volume": 7577.0}, {"date": "2019-12-06", "close": 15.15, "volume": 10378.0}, {"date": "2019-12-09", "close": 15.04, "volume": 4964.0}, {"date": "2019-12-10", "close": 15.07, "volume": 8202.0}, {"date": "2019-12-11", "close": 15.22, "volume": 4855.0}, {"date": "2019-12-12", "close": 15.35, "volume": 17794.0}, {"date": "2019-12-13", "close": 15.45, "volume": 36786.0}, {"date": "2019-12-16", "close": 15.6169, "volume": 27332.0}, {"date": "2019-12-17", "close": 15.6672, "volume": 63221.0}, {"date": "2019-12-18", "close": 15.7, "volume": 15352.0}, {"date": "2019-12-19", "close": 15.65, "volume": 9940.0}, {"date": "2019-12-20", "close": 15.65, "volume": 26933.0}, {"date": "2019-12-23", "close": 15.63, "volume": 122306.0}, {"date": "2019-12-24", "close": 15.62, "volume": 11325.0}, {"date": "2019-12-26", "close": 15.76, "volume": 9613.0}, {"date": "2019-12-27", "close": 15.5952, "volume": 8151.0}, {"date": "2019-12-30", "close": 15.45, "volume": 40708.0}, {"date": "2019-12-31", "close": 15.68, "volume": 24724.0}, {"date": "2020-01-02", "close": 15.85, "volume": 14035.0}, {"date": "2020-01-03", "close": 15.61, "volume": 9935.0}, {"date": "2020-01-06", "close": 15.59, "volume": 16695.0}, {"date": "2020-01-07", "close": 15.6, "volume": 12222.0}, {"date": "2020-01-08", "close": 15.7, "volume": 11546.0}, {"date": "2020-01-09", "close": 15.7871, "volume": 20599.0}, {"date": "2020-01-10", "close": 15.7778, "volume": 17155.0}, {"date": "2020-01-13", "close": 15.66, "volume": 16242.0}, {"date": "2020-01-14", "close": 15.66, "volume": 4375.0}, {"date": "2020-01-15", "close": 15.75, "volume": 20197.0}, {"date": "2020-01-16", "close": 15.82, "volume": 10126.0}, {"date": "2020-01-17", "close": 15.87, "volume": 14137.0}, {"date": "2020-01-21", "close": 15.84, "volume": 11011.0}, {"date": "2020-01-22", "close": 15.95, "volume": 12905.0}, {"date": "2020-01-23", "close": 15.86, "volume": 17218.0}, {"date": "2020-01-24", "close": 15.89, "volume": 19162.0}, {"date": "2020-01-27", "close": 15.52, "volume": 16240.0}, {"date": "2020-01-28", "close": 15.72, "volume": 15152.0}, {"date": "2020-01-29", "close": 15.76, "volume": 8976.0}, {"date": "2020-01-30", "close": 15.63, "volume": 45611.0}, {"date": "2020-01-31", "close": 15.36, "volume": 31193.0}, {"date": "2020-02-03", "close": 15.43, "volume": 13960.0}, {"date": "2020-02-04", "close": 15.715, "volume": 17306.0}, {"date": "2020-02-05", "close": 15.896, "volume": 5238.0}, {"date": "2020-02-06", "close": 15.9, "volume": 38979.0}, {"date": "2020-02-07", "close": 15.66, "volume": 20088.0}, {"date": "2020-02-10", "close": 15.67, "volume": 48960.0}, {"date": "2020-02-11", "close": 15.84, "volume": 29742.0}, {"date": "2020-02-12", "close": 15.91, "volume": 53216.0}, {"date": "2020-02-13", "close": 15.79, "volume": 4409.0}, {"date": "2020-02-14", "close": 15.8052, "volume": 5089.0}, {"date": "2020-02-18", "close": 15.6891, "volume": 7255.0}, {"date": "2020-02-19", "close": 15.77, "volume": 3194.0}, {"date": "2020-02-20", "close": 15.69, "volume": 17842.0}, {"date": "2020-02-21", "close": 15.66, "volume": 9320.0}, {"date": "2020-02-24", "close": 15.05, "volume": 34761.0}, {"date": "2020-02-25", "close": 14.72, "volume": 69398.0}, {"date": "2020-02-26", "close": 14.71, "volume": 16532.0}, {"date": "2020-02-27", "close": 14.39, "volume": 24998.0}, {"date": "2020-02-28", "close": 13.92, "volume": 54033.0}, {"date": "2020-03-02", "close": 14.19, "volume": 28830.0}, {"date": "2020-03-03", "close": 14.16, "volume": 28470.0}, {"date": "2020-03-04", "close": 14.69, "volume": 19473.0}, {"date": "2020-03-05", "close": 14.35, "volume": 34701.0}, {"date": "2020-03-06", "close": 14.22, "volume": 14222.0}, {"date": "2020-03-09", "close": 13.18, "volume": 40505.0}, {"date": "2020-03-10", "close": 13.5, "volume": 42446.0}, {"date": "2020-03-11", "close": 12.75, "volume": 26825.0}, {"date": "2020-03-12", "close": 11.22, "volume": 69068.0}, {"date": "2020-03-13", "close": 11.25, "volume": 66047.0}, {"date": "2020-03-16", "close": 9.85, "volume": 107481.0}, {"date": "2020-03-17", "close": 10.1, "volume": 28852.0}, {"date": "2020-03-18", "close": 9.5, "volume": 73752.0}, {"date": "2020-03-19", "close": 9.45, "volume": 54137.0}, {"date": "2020-03-20", "close": 9.615, "volume": 36736.0}, {"date": "2020-03-23", "close": 9.58, "volume": 46489.0}, {"date": "2020-03-24", "close": 10.45, "volume": 41771.0}, {"date": "2020-03-25", "close": 11.15, "volume": 53246.0}, {"date": "2020-03-26", "close": 11.72, "volume": 6099.0}, {"date": "2020-03-27", "close": 11.6183, "volume": 38712.0}, {"date": "2020-03-30", "close": 11.66, "volume": 11759.0}, {"date": "2020-03-31", "close": 11.61, "volume": 13905.0}, {"date": "2020-04-01", "close": 11.15, "volume": 38554.0}, {"date": "2020-04-02", "close": 11.42, "volume": 10168.0}, {"date": "2020-04-03", "close": 11.28, "volume": 28162.0}, {"date": "2020-04-06", "close": 11.82, "volume": 21127.0}, {"date": "2020-04-07", "close": 12.11, "volume": 13878.0}, {"date": "2020-04-08", "close": 12.22, "volume": 15957.0}, {"date": "2020-04-09", "close": 12.59, "volume": 10567.0}, {"date": "2020-04-13", "close": 12.28, "volume": 25432.0}, {"date": "2020-04-14", "close": 12.97, "volume": 2944.0}, {"date": "2020-04-15", "close": 12.39, "volume": 22421.0}, {"date": "2020-04-16", "close": 12.36, "volume": 30213.0}, {"date": "2020-04-17", "close": 12.95, "volume": 19263.0}, {"date": "2020-04-20", "close": 12.47, "volume": 19813.0}, {"date": "2020-04-21", "close": 12.29, "volume": 30793.0}, {"date": "2020-04-22", "close": 12.4875, "volume": 2626.0}, {"date": "2020-04-23", "close": 12.4499, "volume": 11549.0}, {"date": "2020-04-24", "close": 12.83, "volume": 10730.0}, {"date": "2020-04-27", "close": 12.74, "volume": 20046.0}, {"date": "2020-04-28", "close": 12.73, "volume": 20803.0}, {"date": "2020-04-29", "close": 13.29, "volume": 35115.0}, {"date": "2020-04-30", "close": 13.0299, "volume": 37869.0}, {"date": "2020-05-01", "close": 12.85, "volume": 25567.0}, {"date": "2020-05-04", "close": 12.77, "volume": 12867.0}, {"date": "2020-05-05", "close": 12.89, "volume": 15117.0}, {"date": "2020-05-06", "close": 12.98, "volume": 8274.0}, {"date": "2020-05-07", "close": 13.24, "volume": 14306.0}, {"date": "2020-05-08", "close": 13.53, "volume": 7716.0}, {"date": "2020-05-11", "close": 13.43, "volume": 8386.0}, {"date": "2020-05-12", "close": 13.35, "volume": 42232.0}, {"date": "2020-05-13", "close": 13.21, "volume": 18400.0}, {"date": "2020-05-14", "close": 13.1, "volume": 22759.0}, {"date": "2020-05-15", "close": 12.8706, "volume": 6998.0}, {"date": "2020-05-18", "close": 13.45, "volume": 52832.0}, {"date": "2020-05-19", "close": 13.28, "volume": 40427.0}, {"date": "2020-05-20", "close": 13.457, "volume": 22213.0}, {"date": "2020-05-21", "close": 13.56, "volume": 18094.0}, {"date": "2020-05-22", "close": 13.44, "volume": 12617.0}, {"date": "2020-05-26", "close": 14.03, "volume": 11862.0}, {"date": "2020-05-27", "close": 14.28, "volume": 101824.0}, {"date": "2020-05-28", "close": 14.055, "volume": 36351.0}, {"date": "2020-05-29", "close": 14.2, "volume": 37511.0}, {"date": "2020-06-01", "close": 14.49, "volume": 28506.0}, {"date": "2020-06-02", "close": 14.75, "volume": 73942.0}, {"date": "2020-06-03", "close": 15.19, "volume": 43320.0}, {"date": "2020-06-04", "close": 15.18, "volume": 25342.0}, {"date": "2020-06-05", "close": 15.57, "volume": 9479.0}, {"date": "2020-06-08", "close": 15.605, "volume": 30275.0}, {"date": "2020-06-09", "close": 15.22, "volume": 19833.0}, {"date": "2020-06-10", "close": 15.22, "volume": 13037.0}, {"date": "2020-06-11", "close": 14.41, "volume": 22833.0}, {"date": "2020-06-12", "close": 14.89, "volume": 65102.0}, {"date": "2020-06-15", "close": 14.76, "volume": 66010.0}, {"date": "2020-06-16", "close": 14.9, "volume": 18043.0}, {"date": "2020-06-17", "close": 15.05, "volume": 17225.0}, {"date": "2020-06-18", "close": 14.96, "volume": 10994.0}, {"date": "2020-06-19", "close": 15.06, "volume": 19953.0}, {"date": "2020-06-22", "close": 15.17, "volume": 11665.0}, {"date": "2020-06-23", "close": 15.32, "volume": 18496.0}, {"date": "2020-06-24", "close": 15.03, "volume": 30488.0}, {"date": "2020-06-25", "close": 15.25, "volume": 13378.0}, {"date": "2020-06-26", "close": 14.94, "volume": 13454.0}, {"date": "2020-06-29", "close": 15.1, "volume": 29346.0}, {"date": "2020-06-30", "close": 15.18, "volume": 25710.0}, {"date": "2020-07-01", "close": 15.32, "volume": 9393.0}, {"date": "2020-07-02", "close": 15.62, "volume": 20431.0}, {"date": "2020-07-06", "close": 15.92, "volume": 30019.0}, {"date": "2020-07-07", "close": 15.93, "volume": 34974.0}, {"date": "2020-07-08", "close": 16.6, "volume": 24159.0}, {"date": "2020-07-09", "close": 16.0, "volume": 34117.0}, {"date": "2020-07-10", "close": 15.99, "volume": 27898.0}, {"date": "2020-07-13", "close": 15.88, "volume": 42625.0}, {"date": "2020-07-14", "close": 16.0, "volume": 8426.0}, {"date": "2020-07-15", "close": 16.25, "volume": 54563.0}, {"date": "2020-07-16", "close": 16.07, "volume": 12751.0}, {"date": "2020-07-17", "close": 16.19, "volume": 11270.0}, {"date": "2020-07-20", "close": 16.22, "volume": 11413.0}, {"date": "2020-07-21", "close": 16.41, "volume": 28638.0}, {"date": "2020-07-22", "close": 16.51, "volume": 21796.0}, {"date": "2020-07-23", "close": 16.3, "volume": 34292.0}, {"date": "2020-07-24", "close": 16.48, "volume": 24285.0}, {"date": "2020-07-27", "close": 16.59, "volume": 39946.0}, {"date": "2020-07-28", "close": 16.45, "volume": 17552.0}, {"date": "2020-07-29", "close": 16.55, "volume": 6541.0}, {"date": "2020-07-30", "close": 16.33, "volume": 26806.0}, {"date": "2020-07-31", "close": 16.14, "volume": 31515.0}, {"date": "2020-08-03", "close": 16.5, "volume": 26804.0}, {"date": "2020-08-04", "close": 16.52, "volume": 13840.0}, {"date": "2020-08-05", "close": 16.6, "volume": 17280.0}, {"date": "2020-08-06", "close": 16.83, "volume": 7937.0}, {"date": "2020-08-07", "close": 16.75, "volume": 7643.0}, {"date": "2020-08-10", "close": 16.95, "volume": 9010.0}, {"date": "2020-08-11", "close": 17.013, "volume": 28918.0}, {"date": "2020-08-12", "close": 17.39, "volume": 14018.0}, {"date": "2020-08-13", "close": 17.3, "volume": 15644.0}, {"date": "2020-08-14", "close": 17.095, "volume": 17628.0}, {"date": "2020-08-17", "close": 17.22, "volume": 17173.0}, {"date": "2020-08-18", "close": 17.33, "volume": 14919.0}, {"date": "2020-08-19", "close": 17.355, "volume": 22395.0}, {"date": "2020-08-20", "close": 17.22, "volume": 14121.0}, {"date": "2020-08-21", "close": 16.99, "volume": 23257.0}, {"date": "2020-08-24", "close": 17.28, "volume": 9820.0}, {"date": "2020-08-25", "close": 17.31, "volume": 9862.0}, {"date": "2020-08-26", "close": 17.29, "volume": 11617.0}, {"date": "2020-08-27", "close": 17.13, "volume": 9606.0}, {"date": "2020-08-28", "close": 17.06, "volume": 43975.0}, {"date": "2020-08-31", "close": 17.1484, "volume": 2778.0}, {"date": "2020-09-01", "close": 17.4, "volume": 9010.0}, {"date": "2020-09-02", "close": 17.53, "volume": 19361.0}, {"date": "2020-09-03", "close": 17.23, "volume": 19169.0}, {"date": "2020-09-04", "close": 16.83, "volume": 25195.0}, {"date": "2020-09-08", "close": 16.67, "volume": 8504.0}, {"date": "2020-09-09", "close": 17.08, "volume": 13795.0}, {"date": "2020-09-10", "close": 17.0, "volume": 8274.0}, {"date": "2020-09-11", "close": 17.28, "volume": 63167.0}, {"date": "2020-09-14", "close": 17.22, "volume": 45565.0}, {"date": "2020-09-15", "close": 17.01, "volume": 13525.0}, {"date": "2020-09-16", "close": 17.2, "volume": 9722.0}, {"date": "2020-09-17", "close": 17.06, "volume": 15256.0}, {"date": "2020-09-18", "close": 17.155, "volume": 5865.0}, {"date": "2020-09-21", "close": 16.56, "volume": 12532.0}, {"date": "2020-09-22", "close": 16.58, "volume": 15331.0}, {"date": "2020-09-23", "close": 16.531, "volume": 9425.0}, {"date": "2020-09-24", "close": 16.5, "volume": 26805.0}, {"date": "2020-09-25", "close": 16.38, "volume": 18563.0}, {"date": "2020-09-28", "close": 16.6, "volume": 7524.0}, {"date": "2020-09-29", "close": 16.655, "volume": 34221.0}, {"date": "2020-09-30", "close": 16.88, "volume": 12386.0}, {"date": "2020-10-01", "close": 17.12, "volume": 3440.0}, {"date": "2020-10-02", "close": 16.93, "volume": 8245.0}, {"date": "2020-10-05", "close": 17.354, "volume": 9811.0}, {"date": "2020-10-06", "close": 17.1, "volume": 11931.0}, {"date": "2020-10-07", "close": 17.45, "volume": 15163.0}, {"date": "2020-10-08", "close": 17.49, "volume": 771.0}, {"date": "2020-10-09", "close": 17.5, "volume": 2526.0}, {"date": "2020-10-12", "close": 17.67, "volume": 5946.0}, {"date": "2020-10-13", "close": 17.43, "volume": 5601.0}, {"date": "2020-10-14", "close": 17.55, "volume": 6479.0}, {"date": "2020-10-15", "close": 17.19, "volume": 1502.0}, {"date": "2020-10-16", "close": 17.49, "volume": 12876.0}, {"date": "2020-10-19", "close": 17.35, "volume": 6786.0}, {"date": "2020-10-20", "close": 17.45, "volume": 6255.0}, {"date": "2020-10-21", "close": 17.26, "volume": 8982.0}, {"date": "2020-10-22", "close": 17.3, "volume": 30832.0}, {"date": "2020-10-23", "close": 17.24, "volume": 5522.0}, {"date": "2020-10-26", "close": 16.7, "volume": 24165.0}, {"date": "2020-10-27", "close": 16.6, "volume": 6113.0}, {"date": "2020-10-28", "close": 15.92, "volume": 29916.0}, {"date": "2020-10-29", "close": 16.15, "volume": 5321.0}, {"date": "2020-10-30", "close": 16.0, "volume": 7574.0}, {"date": "2020-11-02", "close": 16.22, "volume": 8179.0}, {"date": "2020-11-03", "close": 16.59, "volume": 6332.0}, {"date": "2020-11-04", "close": 16.96, "volume": 10823.0}, {"date": "2020-11-05", "close": 17.35, "volume": 11472.0}, {"date": "2020-11-06", "close": 17.43, "volume": 51061.0}, {"date": "2020-11-09", "close": 17.95, "volume": 8007.0}, {"date": "2020-11-10", "close": 17.87, "volume": 7679.0}, {"date": "2020-11-11", "close": 17.73, "volume": 11941.0}, {"date": "2020-11-12", "close": 17.59, "volume": 10289.0}, {"date": "2020-11-13", "close": 17.87, "volume": 7636.0}, {"date": "2020-11-16", "close": 17.77, "volume": 10834.0}, {"date": "2020-11-17", "close": 18.21, "volume": 7753.0}, {"date": "2020-11-18", "close": 18.2, "volume": 6406.0}, {"date": "2020-11-19", "close": 18.4801, "volume": 8406.0}, {"date": "2020-11-20", "close": 18.36, "volume": 4677.0}, {"date": "2020-11-23", "close": 18.676, "volume": 7998.0}, {"date": "2020-11-24", "close": 18.712, "volume": 7107.0}, {"date": "2020-11-25", "close": 18.7, "volume": 306.0}, {"date": "2020-11-27", "close": 18.702, "volume": 1055.0}, {"date": "2020-11-30", "close": 18.715, "volume": 23364.0}, {"date": "2020-12-01", "close": 19.0697, "volume": 60325.0}, {"date": "2020-12-02", "close": 19.0552, "volume": 52275.0}, {"date": "2020-12-03", "close": 19.2373, "volume": 8719.0}, {"date": "2020-12-04", "close": 19.335, "volume": 9206.0}, {"date": "2020-12-07", "close": 19.39, "volume": 6787.0}, {"date": "2020-12-08", "close": 19.47, "volume": 3732.0}, {"date": "2020-12-09", "close": 19.5, "volume": 4938.0}, {"date": "2020-12-10", "close": 19.63, "volume": 12754.0}, {"date": "2020-12-11", "close": 19.64, "volume": 10123.0}, {"date": "2020-12-14", "close": 19.9, "volume": 9520.0}, {"date": "2020-12-15", "close": 19.95, "volume": 10749.0}, {"date": "2020-12-16", "close": 20.23, "volume": 18464.0}, {"date": "2020-12-17", "close": 20.36, "volume": 35539.0}, {"date": "2020-12-18", "close": 20.42, "volume": 30939.0}, {"date": "2020-12-21", "close": 20.63, "volume": 49567.0}, {"date": "2020-12-22", "close": 20.83, "volume": 16054.0}, {"date": "2020-12-23", "close": 21.05, "volume": 28319.0}, {"date": "2020-12-24", "close": 21.03, "volume": 17391.0}, {"date": "2020-12-28", "close": 21.22, "volume": 32943.0}, {"date": "2020-12-29", "close": 18.9, "volume": 58017.0}, {"date": "2020-12-30", "close": 19.03, "volume": 15816.0}, {"date": "2020-12-31", "close": 19.03, "volume": 19343.0}, {"date": "2021-01-04", "close": 19.35, "volume": 10629.0}, {"date": "2021-01-05", "close": 19.51, "volume": 20672.0}, {"date": "2021-01-06", "close": 19.39, "volume": 80913.0}, {"date": "2021-01-07", "close": 19.58, "volume": 25379.0}, {"date": "2021-01-08", "close": 19.682, "volume": 18560.0}, {"date": "2021-01-11", "close": 19.4504, "volume": 8316.0}, {"date": "2021-01-12", "close": 19.31, "volume": 9015.0}, {"date": "2021-01-13", "close": 19.76, "volume": 12840.0}, {"date": "2021-01-14", "close": 19.76, "volume": 56159.0}, {"date": "2021-01-15", "close": 19.65, "volume": 13615.0}, {"date": "2021-01-19", "close": 19.6, "volume": 12394.0}, {"date": "2021-01-20", "close": 19.94, "volume": 8501.0}, {"date": "2021-01-21", "close": 20.0, "volume": 21120.0}, {"date": "2021-01-22", "close": 20.18, "volume": 2365.0}, {"date": "2021-01-25", "close": 19.88, "volume": 10872.0}, {"date": "2021-01-26", "close": 20.05, "volume": 11498.0}, {"date": "2021-01-27", "close": 19.48, "volume": 16179.0}, {"date": "2021-01-28", "close": 19.735, "volume": 17627.0}, {"date": "2021-01-29", "close": 19.58, "volume": 8978.0}, {"date": "2021-02-01", "close": 19.86, "volume": 25164.0}, {"date": "2021-02-02", "close": 19.9, "volume": 16699.0}, {"date": "2021-02-03", "close": 20.03, "volume": 17275.0}, {"date": "2021-02-04", "close": 19.9874, "volume": 15460.0}, {"date": "2021-02-05", "close": 20.095, "volume": 37888.0}, {"date": "2021-02-08", "close": 20.31, "volume": 32781.0}, {"date": "2021-02-09", "close": 20.34, "volume": 73611.0}, {"date": "2021-02-10", "close": 20.26, "volume": 11884.0}, {"date": "2021-02-11", "close": 20.33, "volume": 38674.0}, {"date": "2021-02-12", "close": 20.5, "volume": 15804.0}, {"date": "2021-02-16", "close": 20.66, "volume": 20349.0}, {"date": "2021-02-17", "close": 20.5, "volume": 55527.0}, {"date": "2021-02-18", "close": 20.4, "volume": 19873.0}, {"date": "2021-02-19", "close": 20.55, "volume": 4440.0}, {"date": "2021-02-22", "close": 20.41, "volume": 20007.0}, {"date": "2021-02-23", "close": 20.18, "volume": 68932.0}, {"date": "2021-02-24", "close": 20.18, "volume": 20988.0}, {"date": "2021-02-25", "close": 19.99, "volume": 17086.0}, {"date": "2021-02-26", "close": 19.88, "volume": 18373.0}, {"date": "2021-03-01", "close": 20.2, "volume": 17507.0}, {"date": "2021-03-02", "close": 20.27, "volume": 10842.0}, {"date": "2021-03-03", "close": 20.11, "volume": 19302.0}, {"date": "2021-03-04", "close": 19.85, "volume": 18452.0}, {"date": "2021-03-05", "close": 19.55, "volume": 17803.0}, {"date": "2021-03-08", "close": 19.45, "volume": 26423.0}, {"date": "2021-03-09", "close": 19.59, "volume": 30501.0}, {"date": "2021-03-10", "close": 19.71, "volume": 8139.0}, {"date": "2021-03-11", "close": 19.85, "volume": 37599.0}, {"date": "2021-03-12", "close": 19.72, "volume": 33500.0}, {"date": "2021-03-15", "close": 19.85, "volume": 6423.0}, {"date": "2021-03-16", "close": 19.87, "volume": 19893.0}, {"date": "2021-03-17", "close": 19.96, "volume": 37034.0}, {"date": "2021-03-18", "close": 19.78, "volume": 20859.0}, {"date": "2021-03-19", "close": 19.64, "volume": 41186.0}, {"date": "2021-03-22", "close": 19.77, "volume": 18116.0}, {"date": "2021-03-23", "close": 19.53, "volume": 11715.0}, {"date": "2021-03-24", "close": 19.42, "volume": 11926.0}, {"date": "2021-03-25", "close": 19.3, "volume": 8093.0}, {"date": "2021-03-26", "close": 19.42, "volume": 3648.0}, {"date": "2021-03-29", "close": 19.59, "volume": 8626.0}, {"date": "2021-03-30", "close": 19.54, "volume": 6730.0}, {"date": "2021-03-31", "close": 19.77, "volume": 9049.0}, {"date": "2021-04-01", "close": 19.9126, "volume": 8866.0}, {"date": "2021-04-05", "close": 20.28, "volume": 7041.0}, {"date": "2021-04-06", "close": 20.23, "volume": 27536.0}, {"date": "2021-04-07", "close": 20.37, "volume": 22854.0}, {"date": "2021-04-08", "close": 20.47, "volume": 1929.0}, {"date": "2021-04-09", "close": 20.27, "volume": 39268.0}, {"date": "2021-04-12", "close": 20.07, "volume": 6939.0}, {"date": "2021-04-13", "close": 20.32, "volume": 10660.0}, {"date": "2021-04-14", "close": 20.33, "volume": 17606.0}, {"date": "2021-04-15", "close": 20.53, "volume": 20781.0}, {"date": "2021-04-16", "close": 21.0, "volume": 17428.0}, {"date": "2021-04-19", "close": 20.99, "volume": 23382.0}, {"date": "2021-04-20", "close": 20.6, "volume": 24724.0}, {"date": "2021-04-21", "close": 20.86, "volume": 22128.0}, {"date": "2021-04-22", "close": 20.8, "volume": 10203.0}, {"date": "2021-04-23", "close": 21.11, "volume": 10013.0}, {"date": "2021-04-26", "close": 21.27, "volume": 17911.0}, {"date": "2021-04-27", "close": 21.37, "volume": 17930.0}, {"date": "2021-04-28", "close": 21.43, "volume": 20159.0}, {"date": "2021-04-29", "close": 21.24, "volume": 10926.0}, {"date": "2021-04-30", "close": 21.16, "volume": 14757.0}, {"date": "2021-05-03", "close": 21.3176, "volume": 16871.0}, {"date": "2021-05-04", "close": 20.84, "volume": 8180.0}, {"date": "2021-05-05", "close": 20.8588, "volume": 7268.0}, {"date": "2021-05-06", "close": 20.83, "volume": 25160.0}, {"date": "2021-05-07", "close": 20.95, "volume": 20957.0}, {"date": "2021-05-10", "close": 20.93, "volume": 25618.0}, {"date": "2021-05-11", "close": 20.6345, "volume": 16470.0}, {"date": "2021-05-12", "close": 20.34, "volume": 18022.0}, {"date": "2021-05-13", "close": 20.35, "volume": 17952.0}, {"date": "2021-05-14", "close": 19.62, "volume": 22415.0}, {"date": "2021-05-17", "close": 19.77, "volume": 12247.0}, {"date": "2021-05-18", "close": 19.8501, "volume": 19373.0}, {"date": "2021-05-19", "close": 19.82, "volume": 30838.0}, {"date": "2021-05-20", "close": 20.19, "volume": 3186.0}, {"date": "2021-05-21", "close": 19.89, "volume": 28620.0}, {"date": "2021-05-24", "close": 20.19, "volume": 17608.0}, {"date": "2021-05-25", "close": 20.21, "volume": 26289.0}, {"date": "2021-05-26", "close": 20.35, "volume": 15106.0}, {"date": "2021-05-27", "close": 20.42, "volume": 10248.0}, {"date": "2021-05-28", "close": 20.63, "volume": 7168.0}, {"date": "2021-06-01", "close": 20.75, "volume": 22080.0}, {"date": "2021-06-02", "close": 20.82, "volume": 10849.0}, {"date": "2021-06-03", "close": 20.62, "volume": 12364.0}, {"date": "2021-06-04", "close": 20.796, "volume": 27801.0}, {"date": "2021-06-07", "close": 20.76, "volume": 12586.0}, {"date": "2021-06-08", "close": 20.83, "volume": 4773.0}, {"date": "2021-06-09", "close": 20.79, "volume": 7838.0}, {"date": "2021-06-10", "close": 20.7309, "volume": 6039.0}, {"date": "2021-06-11", "close": 20.78, "volume": 15919.0}, {"date": "2021-06-14", "close": 20.68, "volume": 16121.0}, {"date": "2021-06-15", "close": 20.84, "volume": 8937.0}, {"date": "2021-06-16", "close": 20.7588, "volume": 10448.0}, {"date": "2021-06-17", "close": 20.61, "volume": 11839.0}, {"date": "2021-06-18", "close": 20.15, "volume": 13745.0}, {"date": "2021-06-21", "close": 20.42, "volume": 11882.0}, {"date": "2021-06-22", "close": 20.35, "volume": 7759.0}, {"date": "2021-06-23", "close": 20.27, "volume": 16156.0}, {"date": "2021-06-24", "close": 20.46, "volume": 11695.0}, {"date": "2021-06-25", "close": 20.3779, "volume": 8749.0}, {"date": "2021-06-28", "close": 20.28, "volume": 17934.0}, {"date": "2021-06-29", "close": 20.35, "volume": 12140.0}, {"date": "2021-06-30", "close": 20.225, "volume": 15692.0}, {"date": "2021-07-01", "close": 20.37, "volume": 16436.0}, {"date": "2021-07-02", "close": 20.4, "volume": 5064.0}, {"date": "2021-07-06", "close": 20.35, "volume": 6981.0}, {"date": "2021-07-07", "close": 20.5956, "volume": 17320.0}, {"date": "2021-07-08", "close": 20.3, "volume": 11211.0}, {"date": "2021-07-09", "close": 20.59, "volume": 6889.0}, {"date": "2021-07-12", "close": 20.7852, "volume": 9431.0}, {"date": "2021-07-13", "close": 20.6, "volume": 2207.0}, {"date": "2021-07-14", "close": 20.44, "volume": 11220.0}, {"date": "2021-07-15", "close": 20.3, "volume": 7082.0}, {"date": "2021-07-16", "close": 20.18, "volume": 9033.0}, {"date": "2021-07-19", "close": 19.78, "volume": 11939.0}, {"date": "2021-07-20", "close": 19.73, "volume": 19376.0}, {"date": "2021-07-21", "close": 19.95, "volume": 6525.0}, {"date": "2021-07-22", "close": 20.09, "volume": 10114.0}, {"date": "2021-07-23", "close": 20.2994, "volume": 6621.0}, {"date": "2021-07-26", "close": 20.27, "volume": 5648.0}, {"date": "2021-07-27", "close": 20.22, "volume": 10142.0}, {"date": "2021-07-28", "close": 20.28, "volume": 3771.0}, {"date": "2021-07-29", "close": 20.52, "volume": 10822.0}, {"date": "2021-07-30", "close": 20.52, "volume": 9530.0}, {"date": "2021-08-02", "close": 20.59, "volume": 5884.0}, {"date": "2021-08-03", "close": 20.61, "volume": 26285.0}, {"date": "2021-08-04", "close": 20.63, "volume": 5474.0}, {"date": "2021-08-05", "close": 20.754, "volume": 2512.0}, {"date": "2021-08-06", "close": 20.6673, "volume": 1520.0}, {"date": "2021-08-09", "close": 20.64, "volume": 2708.0}, {"date": "2021-08-10", "close": 20.76, "volume": 9849.0}, {"date": "2021-08-11", "close": 20.84, "volume": 17032.0}, {"date": "2021-08-12", "close": 20.92, "volume": 3456.0}, {"date": "2021-08-13", "close": 20.93, "volume": 12758.0}, {"date": "2021-08-16", "close": 20.835, "volume": 14345.0}, {"date": "2021-08-17", "close": 20.64, "volume": 9422.0}, {"date": "2021-08-18", "close": 20.83, "volume": 11573.0}, {"date": "2021-08-19", "close": 20.72, "volume": 7775.0}, {"date": "2021-08-20", "close": 20.61, "volume": 5653.0}, {"date": "2021-08-23", "close": 20.6802, "volume": 1128.0}, {"date": "2021-08-24", "close": 20.815, "volume": 4477.0}, {"date": "2021-08-25", "close": 20.79, "volume": 521.0}, {"date": "2021-08-26", "close": 20.71, "volume": 18322.0}, {"date": "2021-08-27", "close": 20.9, "volume": 10009.0}, {"date": "2021-08-30", "close": 21.02, "volume": 8769.0}, {"date": "2021-08-31", "close": 20.98, "volume": 6115.0}, {"date": "2021-09-01", "close": 21.1, "volume": 2462.0}, {"date": "2021-09-02", "close": 21.23, "volume": 7574.0}, {"date": "2021-09-03", "close": 21.2258, "volume": 4335.0}, {"date": "2021-09-07", "close": 21.16, "volume": 5509.0}, {"date": "2021-09-08", "close": 21.14, "volume": 9512.0}, {"date": "2021-09-09", "close": 21.17, "volume": 6909.0}, {"date": "2021-09-10", "close": 21.21, "volume": 13529.0}, {"date": "2021-09-13", "close": 21.27, "volume": 6877.0}, {"date": "2021-09-14", "close": 21.15, "volume": 10819.0}, {"date": "2021-09-15", "close": 20.95, "volume": 13861.0}, {"date": "2021-09-16", "close": 20.85, "volume": 5339.0}, {"date": "2021-09-17", "close": 20.5501, "volume": 20117.0}, {"date": "2021-09-20", "close": 20.16, "volume": 7846.0}, {"date": "2021-09-21", "close": 20.3652, "volume": 4368.0}, {"date": "2021-09-22", "close": 20.4, "volume": 18474.0}, {"date": "2021-09-23", "close": 20.6, "volume": 2904.0}, {"date": "2021-09-24", "close": 20.41, "volume": 7958.0}, {"date": "2021-09-27", "close": 20.35, "volume": 4861.0}, {"date": "2021-09-28", "close": 19.85, "volume": 15428.0}, {"date": "2021-09-29", "close": 19.78, "volume": 26362.0}, {"date": "2021-09-30", "close": 19.75, "volume": 4120.0}, {"date": "2021-10-01", "close": 19.43, "volume": 29424.0}, {"date": "2021-10-04", "close": 19.26, "volume": 13501.0}, {"date": "2021-10-05", "close": 19.39, "volume": 10388.0}, {"date": "2021-10-06", "close": 19.1, "volume": 6032.0}, {"date": "2021-10-07", "close": 19.11, "volume": 12375.0}, {"date": "2021-10-08", "close": 19.145, "volume": 3626.0}, {"date": "2021-10-11", "close": 19.11, "volume": 5191.0}, {"date": "2021-10-12", "close": 19.07, "volume": 6881.0}, {"date": "2021-10-13", "close": 19.29, "volume": 8545.0}, {"date": "2021-10-14", "close": 19.36, "volume": 4717.0}, {"date": "2021-10-15", "close": 19.63, "volume": 30837.0}, {"date": "2021-10-18", "close": 19.5, "volume": 7059.0}, {"date": "2021-10-19", "close": 19.64, "volume": 25000.0}, {"date": "2021-10-20", "close": 19.72, "volume": 8366.0}, {"date": "2021-10-21", "close": 19.76, "volume": 23562.0}, {"date": "2021-10-22", "close": 19.8898, "volume": 11445.0}, {"date": "2021-10-25", "close": 19.8918, "volume": 4698.0}, {"date": "2021-10-26", "close": 19.95, "volume": 10919.0}, {"date": "2021-10-27", "close": 19.92, "volume": 9883.0}, {"date": "2021-10-28", "close": 20.01, "volume": 13628.0}, {"date": "2021-10-29", "close": 19.83, "volume": 19937.0}, {"date": "2021-11-01", "close": 19.96, "volume": 15225.0}, {"date": "2021-11-02", "close": 19.99, "volume": 23890.0}, {"date": "2021-11-03", "close": 20.12, "volume": 12132.0}, {"date": "2021-11-04", "close": 20.15, "volume": 33682.0}, {"date": "2021-11-05", "close": 20.3, "volume": 13068.0}, {"date": "2021-11-08", "close": 20.14, "volume": 15098.0}, {"date": "2021-11-09", "close": 20.34, "volume": 21955.0}, {"date": "2021-11-10", "close": 20.28, "volume": 13685.0}, {"date": "2021-11-11", "close": 20.1, "volume": 12163.0}, {"date": "2021-11-12", "close": 19.97, "volume": 14896.0}, {"date": "2021-11-15", "close": 19.88, "volume": 39636.0}, {"date": "2021-11-16", "close": 20.02, "volume": 48319.0}, {"date": "2021-11-17", "close": 19.94, "volume": 14294.0}, {"date": "2021-11-18", "close": 19.91, "volume": 15786.0}, {"date": "2021-11-19", "close": 19.64, "volume": 15764.0}, {"date": "2021-11-22", "close": 19.73, "volume": 33302.0}, {"date": "2021-11-23", "close": 19.38, "volume": 7993.0}, {"date": "2021-11-24", "close": 19.0, "volume": 33057.0}, {"date": "2021-11-26", "close": 18.66, "volume": 13885.0}, {"date": "2021-11-29", "close": 18.75, "volume": 13730.0}, {"date": "2021-11-30", "close": 18.58, "volume": 2442.0}, {"date": "2021-12-01", "close": 18.49, "volume": 8538.0}, {"date": "2021-12-02", "close": 18.67, "volume": 27794.0}, {"date": "2021-12-03", "close": 18.59, "volume": 35952.0}, {"date": "2021-12-06", "close": 18.48, "volume": 30450.0}, {"date": "2021-12-07", "close": 18.85, "volume": 26273.0}, {"date": "2021-12-08", "close": 19.05, "volume": 19024.0}, {"date": "2021-12-09", "close": 18.92, "volume": 10341.0}, {"date": "2021-12-10", "close": 18.91, "volume": 6944.0}, {"date": "2021-12-13", "close": 18.6, "volume": 10161.0}, {"date": "2021-12-14", "close": 18.61, "volume": 8260.0}, {"date": "2021-12-15", "close": 18.77, "volume": 21876.0}, {"date": "2021-12-16", "close": 18.51, "volume": 30372.0}, {"date": "2021-12-17", "close": 18.39, "volume": 17079.0}, {"date": "2021-12-20", "close": 18.57, "volume": 31146.0}, {"date": "2021-12-21", "close": 19.35, "volume": 41072.0}, {"date": "2021-12-22", "close": 19.284, "volume": 45084.0}, {"date": "2021-12-23", "close": 19.88, "volume": 54022.0}, {"date": "2021-12-27", "close": 20.06, "volume": 59609.0}, {"date": "2021-12-28", "close": 20.14, "volume": 74478.0}, {"date": "2021-12-29", "close": 14.96, "volume": 105761.0}, {"date": "2021-12-30", "close": 15.0, "volume": 103946.0}, {"date": "2021-12-31", "close": 14.81, "volume": 41179.0}, {"date": "2022-01-03", "close": 15.13, "volume": 27575.0}, {"date": "2022-01-04", "close": 15.29, "volume": 12758.0}, {"date": "2022-01-05", "close": 14.95, "volume": 25086.0}, {"date": "2022-01-06", "close": 14.97, "volume": 10285.0}, {"date": "2022-01-07", "close": 14.89, "volume": 11924.0}, {"date": "2022-01-10", "close": 14.81, "volume": 12392.0}, {"date": "2022-01-11", "close": 14.76, "volume": 21585.0}, {"date": "2022-01-12", "close": 14.72, "volume": 33657.0}, {"date": "2022-01-13", "close": 14.72, "volume": 5733.0}, {"date": "2022-01-14", "close": 14.74, "volume": 20863.0}, {"date": "2022-01-18", "close": 14.22, "volume": 29045.0}, {"date": "2022-01-19", "close": 14.13, "volume": 68676.0}, {"date": "2022-01-20", "close": 14.2, "volume": 26281.0}, {"date": "2022-01-21", "close": 14.09, "volume": 19578.0}, {"date": "2022-01-24", "close": 13.44, "volume": 36312.0}, {"date": "2022-01-25", "close": 12.98, "volume": 45744.0}, {"date": "2022-01-26", "close": 13.17, "volume": 22583.0}, {"date": "2022-01-27", "close": 13.09, "volume": 31331.0}, {"date": "2022-01-28", "close": 13.125, "volume": 29334.0}, {"date": "2022-01-31", "close": 13.43, "volume": 23471.0}, {"date": "2022-02-01", "close": 13.39, "volume": 39559.0}, {"date": "2022-02-02", "close": 13.44, "volume": 27977.0}, {"date": "2022-02-03", "close": 13.31, "volume": 25636.0}, {"date": "2022-02-04", "close": 13.3, "volume": 17130.0}, {"date": "2022-02-07", "close": 13.18, "volume": 31069.0}, {"date": "2022-02-08", "close": 13.21, "volume": 9336.0}, {"date": "2022-02-09", "close": 13.47, "volume": 22143.0}, {"date": "2022-02-10", "close": 13.45, "volume": 9369.0}, {"date": "2022-02-11", "close": 13.24, "volume": 13656.0}, {"date": "2022-02-14", "close": 13.1, "volume": 9741.0}, {"date": "2022-02-15", "close": 13.33, "volume": 12377.0}, {"date": "2022-02-16", "close": 13.355, "volume": 14401.0}, {"date": "2022-02-17", "close": 12.9, "volume": 23641.0}, {"date": "2022-02-18", "close": 12.81, "volume": 13002.0}, {"date": "2022-02-22", "close": 12.41, "volume": 17310.0}, {"date": "2022-02-23", "close": 12.27, "volume": 11611.0}, {"date": "2022-02-24", "close": 12.03, "volume": 21149.0}, {"date": "2022-02-25", "close": 12.2, "volume": 45249.0}, {"date": "2022-02-28", "close": 12.02, "volume": 43653.0}, {"date": "2022-03-01", "close": 11.83, "volume": 27927.0}, {"date": "2022-03-02", "close": 12.116, "volume": 12704.0}, {"date": "2022-03-03", "close": 11.5, "volume": 56593.0}, {"date": "2022-03-04", "close": 10.93, "volume": 68153.0}, {"date": "2022-03-07", "close": 10.57, "volume": 89997.0}, {"date": "2022-03-08", "close": 10.63, "volume": 52521.0}, {"date": "2022-03-09", "close": 11.21, "volume": 29315.0}, {"date": "2022-03-10", "close": 11.04, "volume": 27138.0}, {"date": "2022-03-11", "close": 10.9, "volume": 56457.0}, {"date": "2022-03-14", "close": 11.22, "volume": 23197.0}, {"date": "2022-03-15", "close": 11.23, "volume": 70829.0}, {"date": "2022-03-16", "close": 11.55, "volume": 41273.0}, {"date": "2022-03-17", "close": 11.57, "volume": 46349.0}, {"date": "2022-03-18", "close": 11.73, "volume": 17032.0}, {"date": "2022-03-21", "close": 11.64, "volume": 32179.0}, {"date": "2022-03-22", "close": 11.9, "volume": 21764.0}, {"date": "2022-03-23", "close": 11.7, "volume": 11547.0}, {"date": "2022-03-24", "close": 11.7, "volume": 12466.0}, {"date": "2022-03-25", "close": 11.56, "volume": 10409.0}, {"date": "2022-03-28", "close": 11.51, "volume": 20741.0}, {"date": "2022-03-29", "close": 11.76, "volume": 14001.0}, {"date": "2022-03-30", "close": 11.63, "volume": 13444.0}, {"date": "2022-03-31", "close": 11.43, "volume": 15742.0}, {"date": "2022-04-01", "close": 11.5, "volume": 9266.0}, {"date": "2022-04-04", "close": 11.4, "volume": 15306.0}, {"date": "2022-04-05", "close": 11.3, "volume": 10446.0}, {"date": "2022-04-06", "close": 11.24, "volume": 11793.0}, {"date": "2022-04-07", "close": 11.09, "volume": 10399.0}, {"date": "2022-04-08", "close": 11.08, "volume": 17770.0}, {"date": "2022-04-11", "close": 10.92, "volume": 61266.0}, {"date": "2022-04-12", "close": 10.87, "volume": 14137.0}, {"date": "2022-04-13", "close": 10.96, "volume": 29660.0}, {"date": "2022-04-14", "close": 10.84, "volume": 11309.0}, {"date": "2022-04-18", "close": 10.81, "volume": 43496.0}, {"date": "2022-04-19", "close": 10.88, "volume": 8659.0}, {"date": "2022-04-20", "close": 11.0007, "volume": 27058.0}, {"date": "2022-04-21", "close": 10.99, "volume": 23222.0}, {"date": "2022-04-22", "close": 10.89, "volume": 19463.0}, {"date": "2022-04-25", "close": 10.65, "volume": 53055.0}, {"date": "2022-04-26", "close": 10.33, "volume": 42495.0}, {"date": "2022-04-27", "close": 10.29, "volume": 16942.0}, {"date": "2022-04-28", "close": 10.4, "volume": 33588.0}, {"date": "2022-04-29", "close": 10.3, "volume": 10772.0}, {"date": "2022-05-02", "close": 10.39, "volume": 8004.0}, {"date": "2022-05-03", "close": 10.3, "volume": 20603.0}, {"date": "2022-05-04", "close": 10.52, "volume": 20756.0}, {"date": "2022-05-05", "close": 10.2242, "volume": 20220.0}, {"date": "2022-05-06", "close": 10.22, "volume": 9924.0}, {"date": "2022-05-09", "close": 10.03, "volume": 21532.0}, {"date": "2022-05-10", "close": 9.97, "volume": 12066.0}, {"date": "2022-05-11", "close": 9.97, "volume": 33860.0}, {"date": "2022-05-12", "close": 9.93, "volume": 27498.0}, {"date": "2022-05-13", "close": 9.45, "volume": 27405.0}, {"date": "2022-05-16", "close": 9.34, "volume": 12719.0}, {"date": "2022-05-17", "close": 9.5277, "volume": 28811.0}, {"date": "2022-05-18", "close": 9.3, "volume": 47059.0}, {"date": "2022-05-19", "close": 9.4, "volume": 7586.0}, {"date": "2022-05-20", "close": 9.44, "volume": 9519.0}, {"date": "2022-05-23", "close": 9.5947, "volume": 5769.0}, {"date": "2022-05-24", "close": 9.5947, "volume": 6210.0}, {"date": "2022-05-25", "close": 9.5, "volume": 8136.0}, {"date": "2022-05-26", "close": 9.66, "volume": 13340.0}, {"date": "2022-05-27", "close": 9.87, "volume": 12067.0}, {"date": "2022-05-31", "close": 9.7831, "volume": 7811.0}, {"date": "2022-06-01", "close": 9.79, "volume": 29772.0}, {"date": "2022-06-02", "close": 10.03, "volume": 13867.0}, {"date": "2022-06-03", "close": 9.95, "volume": 10423.0}, {"date": "2022-06-06", "close": 9.9, "volume": 30469.0}, {"date": "2022-06-07", "close": 10.02, "volume": 3308.0}, {"date": "2022-06-08", "close": 9.7901, "volume": 13144.0}, {"date": "2022-06-09", "close": 9.72, "volume": 18556.0}, {"date": "2022-06-10", "close": 9.46, "volume": 14437.0}, {"date": "2022-06-13", "close": 9.11, "volume": 29536.0}, {"date": "2022-06-14", "close": 8.98, "volume": 29954.0}, {"date": "2022-06-15", "close": 9.12, "volume": 10153.0}, {"date": "2022-06-16", "close": 8.76, "volume": 21211.0}, {"date": "2022-06-17", "close": 8.75, "volume": 23251.0}, {"date": "2022-06-21", "close": 8.8528, "volume": 7516.0}, {"date": "2022-06-22", "close": 8.85, "volume": 13050.0}, {"date": "2022-06-23", "close": 8.76, "volume": 12777.0}, {"date": "2022-06-24", "close": 8.78, "volume": 23885.0}, {"date": "2022-06-27", "close": 8.78, "volume": 13738.0}, {"date": "2022-06-28", "close": 8.7264, "volume": 12341.0}, {"date": "2022-06-29", "close": 8.63, "volume": 4013.0}, {"date": "2022-06-30", "close": 8.435, "volume": 21554.0}, {"date": "2022-07-01", "close": 8.4, "volume": 8834.0}, {"date": "2022-07-05", "close": 8.0556, "volume": 28347.0}, {"date": "2022-07-06", "close": 7.99, "volume": 16857.0}, {"date": "2022-07-07", "close": 8.1, "volume": 20816.0}, {"date": "2022-07-08", "close": 8.255, "volume": 9399.0}, {"date": "2022-07-11", "close": 8.05, "volume": 3841.0}, {"date": "2022-07-12", "close": 7.94, "volume": 24399.0}, {"date": "2022-07-13", "close": 7.89, "volume": 48843.0}, {"date": "2022-07-14", "close": 7.82, "volume": 18553.0}, {"date": "2022-07-15", "close": 7.98, "volume": 11429.0}, {"date": "2022-07-18", "close": 8.07, "volume": 16425.0}, {"date": "2022-07-19", "close": 8.45, "volume": 17510.0}, {"date": "2022-07-20", "close": 8.28, "volume": 29274.0}, {"date": "2022-07-21", "close": 8.37, "volume": 27272.0}, {"date": "2022-07-22", "close": 8.37, "volume": 15341.0}, {"date": "2022-07-25", "close": 8.4725, "volume": 9899.0}, {"date": "2022-07-26", "close": 8.17, "volume": 34735.0}, {"date": "2022-07-27", "close": 8.34, "volume": 3081.0}, {"date": "2022-07-28", "close": 8.28, "volume": 56914.0}, {"date": "2022-07-29", "close": 8.45, "volume": 21485.0}, {"date": "2022-08-01", "close": 8.52, "volume": 18292.0}, {"date": "2022-08-02", "close": 8.47, "volume": 35606.0}, {"date": "2022-08-03", "close": 8.59, "volume": 36692.0}, {"date": "2022-08-04", "close": 8.75, "volume": 9424.0}, {"date": "2022-08-05", "close": 8.72, "volume": 7371.0}, {"date": "2022-08-08", "close": 8.78, "volume": 18186.0}, {"date": "2022-08-09", "close": 8.76, "volume": 16320.0}, {"date": "2022-08-10", "close": 8.88, "volume": 31047.0}, {"date": "2022-08-11", "close": 8.86, "volume": 13256.0}, {"date": "2022-08-12", "close": 8.89, "volume": 97231.0}, {"date": "2022-08-15", "close": 8.66, "volume": 13398.0}, {"date": "2022-08-16", "close": 8.721, "volume": 22284.0}, {"date": "2022-08-17", "close": 8.52, "volume": 17936.0}, {"date": "2022-08-18", "close": 8.5482, "volume": 10087.0}, {"date": "2022-08-19", "close": 8.45, "volume": 10631.0}, {"date": "2022-08-22", "close": 8.11, "volume": 21036.0}, {"date": "2022-08-23", "close": 8.05, "volume": 33630.0}, {"date": "2022-08-24", "close": 8.05, "volume": 16805.0}, {"date": "2022-08-25", "close": 8.07, "volume": 13761.0}, {"date": "2022-08-26", "close": 7.8, "volume": 34102.0}, {"date": "2022-08-29", "close": 7.91, "volume": 41471.0}, {"date": "2022-08-30", "close": 7.88, "volume": 12552.0}, {"date": "2022-08-31", "close": 7.79, "volume": 30450.0}, {"date": "2022-09-01", "close": 7.75, "volume": 35233.0}, {"date": "2022-09-02", "close": 7.63, "volume": 46489.0}, {"date": "2022-09-06", "close": 7.81, "volume": 29190.0}, {"date": "2022-09-07", "close": 7.84, "volume": 19619.0}, {"date": "2022-09-08", "close": 7.69, "volume": 10932.0}, {"date": "2022-09-09", "close": 7.93, "volume": 8677.0}, {"date": "2022-09-12", "close": 8.14, "volume": 24511.0}, {"date": "2022-09-13", "close": 7.78, "volume": 13592.0}, {"date": "2022-09-14", "close": 7.81, "volume": 13432.0}, {"date": "2022-09-15", "close": 7.67, "volume": 11379.0}, {"date": "2022-09-16", "close": 7.58, "volume": 20013.0}, {"date": "2022-09-19", "close": 7.58, "volume": 32491.0}, {"date": "2022-09-20", "close": 7.43, "volume": 27130.0}, {"date": "2022-09-21", "close": 7.43, "volume": 13512.0}, {"date": "2022-09-22", "close": 7.3958, "volume": 9865.0}, {"date": "2022-09-23", "close": 7.17, "volume": 20075.0}, {"date": "2022-09-26", "close": 7.07, "volume": 21355.0}, {"date": "2022-09-27", "close": 7.04, "volume": 30640.0}, {"date": "2022-09-28", "close": 7.09, "volume": 24364.0}, {"date": "2022-09-29", "close": 6.92, "volume": 15471.0}, {"date": "2022-09-30", "close": 6.96, "volume": 16459.0}, {"date": "2022-10-03", "close": 7.15, "volume": 11008.0}, {"date": "2022-10-04", "close": 7.4, "volume": 12689.0}, {"date": "2022-10-05", "close": 7.36, "volume": 11911.0}, {"date": "2022-10-06", "close": 7.18, "volume": 24389.0}, {"date": "2022-10-07", "close": 7.12, "volume": 5334.0}, {"date": "2022-10-10", "close": 7.01, "volume": 19331.0}, {"date": "2022-10-11", "close": 6.93, "volume": 32183.0}, {"date": "2022-10-12", "close": 6.93, "volume": 19099.0}, {"date": "2022-10-13", "close": 7.0, "volume": 17814.0}, {"date": "2022-10-14", "close": 6.88, "volume": 8888.0}, {"date": "2022-10-17", "close": 7.08, "volume": 12451.0}, {"date": "2022-10-18", "close": 7.12, "volume": 15227.0}, {"date": "2022-10-19", "close": 7.11, "volume": 11524.0}, {"date": "2022-10-20", "close": 7.06, "volume": 9729.0}, {"date": "2022-10-21", "close": 7.27, "volume": 11327.0}, {"date": "2022-10-24", "close": 7.08, "volume": 16512.0}, {"date": "2022-10-25", "close": 7.29, "volume": 9368.0}, {"date": "2022-10-26", "close": 7.42, "volume": 7597.0}, {"date": "2022-10-27", "close": 7.5663, "volume": 8961.0}, {"date": "2022-10-28", "close": 7.52, "volume": 46390.0}, {"date": "2022-10-31", "close": 7.41, "volume": 17603.0}, {"date": "2022-11-01", "close": 7.47, "volume": 16507.0}, {"date": "2022-11-02", "close": 7.41, "volume": 10524.0}, {"date": "2022-11-03", "close": 7.37, "volume": 14726.0}, {"date": "2022-11-04", "close": 7.49, "volume": 7894.0}, {"date": "2022-11-07", "close": 7.48, "volume": 8752.0}, {"date": "2022-11-08", "close": 7.57, "volume": 18040.0}, {"date": "2022-11-09", "close": 7.59, "volume": 23391.0}, {"date": "2022-11-10", "close": 7.94, "volume": 64438.0}, {"date": "2022-11-11", "close": 8.12, "volume": 14411.0}, {"date": "2022-11-14", "close": 8.14, "volume": 33862.0}, {"date": "2022-11-15", "close": 8.28, "volume": 90741.0}, {"date": "2022-11-16", "close": 8.18, "volume": 110536.0}, {"date": "2022-11-17", "close": 8.1542, "volume": 14366.0}, {"date": "2022-11-18", "close": 8.1, "volume": 9028.0}, {"date": "2022-11-21", "close": 8.12, "volume": 11166.0}, {"date": "2022-11-22", "close": 8.16, "volume": 8281.0}, {"date": "2022-11-23", "close": 8.18, "volume": 11393.0}, {"date": "2022-11-25", "close": 8.3, "volume": 21684.0}, {"date": "2022-11-28", "close": 8.15, "volume": 34129.0}, {"date": "2022-11-29", "close": 8.195, "volume": 4833.0}, {"date": "2022-11-30", "close": 8.21, "volume": 8653.0}, {"date": "2022-12-01", "close": 8.36, "volume": 21263.0}, {"date": "2022-12-02", "close": 8.5, "volume": 12012.0}, {"date": "2022-12-05", "close": 8.42, "volume": 28463.0}, {"date": "2022-12-06", "close": 8.28, "volume": 29628.0}, {"date": "2022-12-07", "close": 8.26, "volume": 8588.0}, {"date": "2022-12-08", "close": 8.19, "volume": 8533.0}, {"date": "2022-12-09", "close": 8.22, "volume": 16434.0}, {"date": "2022-12-12", "close": 8.19, "volume": 20906.0}, {"date": "2022-12-13", "close": 8.18, "volume": 74569.0}, {"date": "2022-12-14", "close": 8.21, "volume": 38701.0}, {"date": "2022-12-15", "close": 7.96, "volume": 32645.0}, {"date": "2022-12-16", "close": 7.96, "volume": 12154.0}, {"date": "2022-12-19", "close": 7.89, "volume": 15374.0}, {"date": "2022-12-20", "close": 7.95, "volume": 8726.0}, {"date": "2022-12-21", "close": 7.94, "volume": 42664.0}, {"date": "2022-12-22", "close": 7.94, "volume": 32589.0}, {"date": "2022-12-23", "close": 7.93, "volume": 18144.0}, {"date": "2022-12-27", "close": 7.9, "volume": 51459.0}, {"date": "2022-12-28", "close": 7.923, "volume": 36293.0}, {"date": "2022-12-29", "close": 7.97, "volume": 64442.0}, {"date": "2022-12-30", "close": 7.89, "volume": 90216.0}, {"date": "2023-01-03", "close": 8.09, "volume": 17223.0}, {"date": "2023-01-04", "close": 8.4, "volume": 20335.0}, {"date": "2023-01-05", "close": 8.26, "volume": 12997.0}, {"date": "2023-01-06", "close": 8.47, "volume": 22266.0}, {"date": "2023-01-09", "close": 8.66, "volume": 18458.0}, {"date": "2023-01-10", "close": 8.79, "volume": 23488.0}, {"date": "2023-01-11", "close": 8.84, "volume": 15643.0}, {"date": "2023-01-12", "close": 8.93, "volume": 32241.0}, {"date": "2023-01-13", "close": 8.91, "volume": 63438.0}, {"date": "2023-01-17", "close": 8.96, "volume": 36947.0}, {"date": "2023-01-18", "close": 9.0691, "volume": 26647.0}, {"date": "2023-01-19", "close": 9.07, "volume": 30297.0}, {"date": "2023-01-20", "close": 9.1, "volume": 21288.0}, {"date": "2023-01-23", "close": 9.23, "volume": 33247.0}, {"date": "2023-01-24", "close": 9.25, "volume": 31737.0}, {"date": "2023-01-25", "close": 9.32, "volume": 32495.0}, {"date": "2023-01-26", "close": 9.35, "volume": 18687.0}, {"date": "2023-01-27", "close": 9.41, "volume": 79699.0}, {"date": "2023-01-30", "close": 9.46, "volume": 18596.0}, {"date": "2023-01-31", "close": 9.58, "volume": 13664.0}, {"date": "2023-02-01", "close": 9.6, "volume": 17433.0}, {"date": "2023-02-02", "close": 9.68, "volume": 25761.0}, {"date": "2023-02-03", "close": 9.65, "volume": 28037.0}, {"date": "2023-02-06", "close": 9.57, "volume": 53021.0}, {"date": "2023-02-07", "close": 9.52, "volume": 14023.0}, {"date": "2023-02-08", "close": 9.4, "volume": 24018.0}, {"date": "2023-02-09", "close": 9.52, "volume": 11134.0}, {"date": "2023-02-10", "close": 9.35, "volume": 13016.0}, {"date": "2023-02-13", "close": 9.27, "volume": 14437.0}, {"date": "2023-02-14", "close": 9.36, "volume": 9427.0}, {"date": "2023-02-15", "close": 9.29, "volume": 9195.0}, {"date": "2023-02-16", "close": 9.36, "volume": 9706.0}, {"date": "2023-02-17", "close": 9.47, "volume": 6986.0}, {"date": "2023-02-21", "close": 9.24, "volume": 10396.0}, {"date": "2023-02-22", "close": 9.32, "volume": 8522.0}, {"date": "2023-02-23", "close": 9.25, "volume": 11311.0}, {"date": "2023-02-24", "close": 9.06, "volume": 12672.0}, {"date": "2023-02-27", "close": 9.22, "volume": 7610.0}, {"date": "2023-02-28", "close": 9.2, "volume": 18620.0}, {"date": "2023-03-01", "close": 9.36, "volume": 7698.0}, {"date": "2023-03-02", "close": 9.28, "volume": 6298.0}, {"date": "2023-03-03", "close": 9.37, "volume": 9143.0}, {"date": "2023-03-06", "close": 9.46, "volume": 5200.0}, {"date": "2023-03-07", "close": 9.42, "volume": 22475.0}, {"date": "2023-03-08", "close": 9.45, "volume": 4054.0}, {"date": "2023-03-09", "close": 9.33, "volume": 6062.0}, {"date": "2023-03-10", "close": 9.13, "volume": 13016.0}, {"date": "2023-03-13", "close": 9.0, "volume": 5421.0}, {"date": "2023-03-14", "close": 9.05, "volume": 14888.0}, {"date": "2023-03-15", "close": 8.63, "volume": 26063.0}, {"date": "2023-03-16", "close": 8.73, "volume": 51386.0}, {"date": "2023-03-17", "close": 8.6001, "volume": 14556.0}, {"date": "2023-03-20", "close": 8.71, "volume": 4517.0}, {"date": "2023-03-21", "close": 8.83, "volume": 14910.0}, {"date": "2023-03-22", "close": 8.88, "volume": 9203.0}, {"date": "2023-03-23", "close": 8.81, "volume": 10048.0}, {"date": "2023-03-24", "close": 8.83, "volume": 5612.0}, {"date": "2023-03-27", "close": 8.73, "volume": 3371.0}, {"date": "2023-03-28", "close": 8.75, "volume": 12286.0}, {"date": "2023-03-29", "close": 8.8069, "volume": 6837.0}, {"date": "2023-03-30", "close": 8.93, "volume": 9966.0}, {"date": "2023-03-31", "close": 9.09, "volume": 5119.0}, {"date": "2023-04-03", "close": 9.08, "volume": 5586.0}, {"date": "2023-04-04", "close": 9.0701, "volume": 646.0}, {"date": "2023-04-05", "close": 8.8, "volume": 28067.0}, {"date": "2023-04-06", "close": 8.83, "volume": 11182.0}, {"date": "2023-04-10", "close": 8.8, "volume": 18297.0}, {"date": "2023-04-11", "close": 8.86, "volume": 23892.0}, {"date": "2023-04-12", "close": 8.98, "volume": 48269.0}, {"date": "2023-04-13", "close": 9.1099, "volume": 9516.0}, {"date": "2023-04-14", "close": 9.14, "volume": 6919.0}, {"date": "2023-04-17", "close": 9.1077, "volume": 5115.0}, {"date": "2023-04-18", "close": 9.1724, "volume": 64339.0}, {"date": "2023-04-19", "close": 9.16, "volume": 6155.0}, {"date": "2023-04-20", "close": 9.0601, "volume": 7632.0}, {"date": "2023-04-21", "close": 9.15, "volume": 29495.0}, {"date": "2023-04-24", "close": 9.03, "volume": 5142.0}, {"date": "2023-04-25", "close": 8.95, "volume": 4081.0}, {"date": "2023-04-26", "close": 9.0, "volume": 10832.0}, {"date": "2023-04-27", "close": 9.06, "volume": 5146.0}, {"date": "2023-04-28", "close": 9.0, "volume": 36620.0}, {"date": "2023-05-01", "close": 9.07, "volume": 13235.0}, {"date": "2023-05-02", "close": 8.95, "volume": 15497.0}, {"date": "2023-05-03", "close": 8.97, "volume": 8621.0}, {"date": "2023-05-04", "close": 8.919, "volume": 33671.0}, {"date": "2023-05-05", "close": 9.04, "volume": 8968.0}, {"date": "2023-05-08", "close": 9.0, "volume": 18074.0}, {"date": "2023-05-09", "close": 8.94, "volume": 6413.0}, {"date": "2023-05-10", "close": 8.85, "volume": 23506.0}, {"date": "2023-05-11", "close": 8.82, "volume": 4197.0}, {"date": "2023-05-12", "close": 8.75, "volume": 14900.0}, {"date": "2023-05-15", "close": 8.84, "volume": 10255.0}, {"date": "2023-05-16", "close": 8.7999, "volume": 7965.0}, {"date": "2023-05-17", "close": 8.82, "volume": 11651.0}, {"date": "2023-05-18", "close": 8.84, "volume": 14842.0}, {"date": "2023-05-19", "close": 8.88, "volume": 19884.0}, {"date": "2023-05-22", "close": 8.91, "volume": 19296.0}, {"date": "2023-05-23", "close": 8.8, "volume": 23484.0}, {"date": "2023-05-24", "close": 8.72, "volume": 15058.0}, {"date": "2023-05-25", "close": 8.67, "volume": 21874.0}, {"date": "2023-05-26", "close": 8.83, "volume": 12460.0}, {"date": "2023-05-30", "close": 8.68, "volume": 15375.0}, {"date": "2023-05-31", "close": 8.52, "volume": 17269.0}, {"date": "2023-06-01", "close": 8.67, "volume": 4711.0}, {"date": "2023-06-02", "close": 8.84, "volume": 26486.0}, {"date": "2023-06-05", "close": 8.87, "volume": 11716.0}, {"date": "2023-06-06", "close": 8.85, "volume": 2643.0}, {"date": "2023-06-07", "close": 8.85, "volume": 12478.0}, {"date": "2023-06-08", "close": 8.89, "volume": 9935.0}, {"date": "2023-06-09", "close": 8.8, "volume": 12690.0}, {"date": "2023-06-12", "close": 8.87, "volume": 40309.0}, {"date": "2023-06-13", "close": 8.91, "volume": 22464.0}, {"date": "2023-06-14", "close": 8.97, "volume": 10983.0}, {"date": "2023-06-15", "close": 9.05, "volume": 15845.0}, {"date": "2023-06-16", "close": 8.95, "volume": 9105.0}, {"date": "2023-06-20", "close": 8.89, "volume": 20780.0}, {"date": "2023-06-21", "close": 8.8, "volume": 39230.0}, {"date": "2023-06-22", "close": 8.83, "volume": 4030.0}, {"date": "2023-06-23", "close": 8.755, "volume": 20924.0}, {"date": "2023-06-26", "close": 8.79, "volume": 5042.0}, {"date": "2023-06-27", "close": 8.84, "volume": 18665.0}, {"date": "2023-06-28", "close": 8.84, "volume": 4102.0}, {"date": "2023-06-29", "close": 8.835, "volume": 1644.0}, {"date": "2023-06-30", "close": 8.98, "volume": 6491.0}, {"date": "2023-07-03", "close": 8.98, "volume": 1605.0}, {"date": "2023-07-05", "close": 8.92, "volume": 21132.0}, {"date": "2023-07-06", "close": 8.65, "volume": 20373.0}, {"date": "2023-07-07", "close": 8.74, "volume": 24123.0}, {"date": "2023-07-10", "close": 8.89, "volume": 7815.0}, {"date": "2023-07-11", "close": 8.94, "volume": 14327.0}, {"date": "2023-07-12", "close": 9.17, "volume": 22658.0}, {"date": "2023-07-13", "close": 9.35, "volume": 25140.0}, {"date": "2023-07-14", "close": 9.26, "volume": 6999.0}, {"date": "2023-07-17", "close": 9.31, "volume": 7863.0}, {"date": "2023-07-18", "close": 9.35, "volume": 18224.0}, {"date": "2023-07-19", "close": 9.3493, "volume": 8467.0}, {"date": "2023-07-20", "close": 9.33, "volume": 15378.0}, {"date": "2023-07-21", "close": 9.34, "volume": 2476.0}, {"date": "2023-07-24", "close": 9.17, "volume": 12910.0}, {"date": "2023-07-25", "close": 9.18, "volume": 22453.0}, {"date": "2023-07-26", "close": 9.1, "volume": 54447.0}, {"date": "2023-07-27", "close": 9.19, "volume": 25060.0}, {"date": "2023-07-28", "close": 9.3, "volume": 16262.0}, {"date": "2023-07-31", "close": 9.25, "volume": 16103.0}, {"date": "2023-08-01", "close": 9.16, "volume": 16064.0}, {"date": "2023-08-02", "close": 8.95, "volume": 30927.0}, {"date": "2023-08-03", "close": 8.9, "volume": 9544.0}, {"date": "2023-08-04", "close": 8.87, "volume": 24594.0}, {"date": "2023-08-07", "close": 9.0, "volume": 72993.0}, {"date": "2023-08-08", "close": 8.8796, "volume": 24715.0}, {"date": "2023-08-09", "close": 8.92, "volume": 23373.0}, {"date": "2023-08-10", "close": 8.97, "volume": 21380.0}, {"date": "2023-08-11", "close": 8.91, "volume": 27115.0}, {"date": "2023-08-14", "close": 8.84, "volume": 12999.0}, {"date": "2023-08-15", "close": 8.82, "volume": 14907.0}, {"date": "2023-08-16", "close": 8.82, "volume": 33761.0}, {"date": "2023-08-17", "close": 8.75, "volume": 16234.0}, {"date": "2023-08-18", "close": 8.68, "volume": 7842.0}, {"date": "2023-08-21", "close": 8.67, "volume": 10846.0}, {"date": "2023-08-22", "close": 8.6719, "volume": 9383.0}, {"date": "2023-08-23", "close": 8.72, "volume": 7571.0}, {"date": "2023-08-24", "close": 8.61, "volume": 27227.0}, {"date": "2023-08-25", "close": 8.68, "volume": 23335.0}, {"date": "2023-08-28", "close": 8.672, "volume": 26134.0}, {"date": "2023-08-29", "close": 8.8, "volume": 27221.0}, {"date": "2023-08-30", "close": 8.71, "volume": 38328.0}, {"date": "2023-08-31", "close": 8.78, "volume": 17720.0}, {"date": "2023-09-01", "close": 8.77, "volume": 9751.0}, {"date": "2023-09-05", "close": 8.69, "volume": 20325.0}, {"date": "2023-09-06", "close": 8.66, "volume": 5537.0}, {"date": "2023-09-07", "close": 8.582, "volume": 3013.0}, {"date": "2023-09-08", "close": 8.6, "volume": 2171.0}, {"date": "2023-09-11", "close": 8.61, "volume": 5561.0}, {"date": "2023-09-12", "close": 8.5698, "volume": 4717.0}, {"date": "2023-09-13", "close": 8.56, "volume": 4460.0}, {"date": "2023-09-14", "close": 8.52, "volume": 13647.0}, {"date": "2023-09-15", "close": 8.55, "volume": 5485.0}, {"date": "2023-09-18", "close": 8.47, "volume": 16097.0}, {"date": "2023-09-19", "close": 8.4, "volume": 21852.0}, {"date": "2023-09-20", "close": 8.41, "volume": 8508.0}, {"date": "2023-09-21", "close": 8.34, "volume": 3588.0}, {"date": "2023-09-22", "close": 8.3, "volume": 27876.0}, {"date": "2023-09-25", "close": 8.15, "volume": 6291.0}, {"date": "2023-09-26", "close": 7.96, "volume": 18078.0}, {"date": "2023-09-27", "close": 8.0, "volume": 28137.0}, {"date": "2023-09-28", "close": 8.11, "volume": 7372.0}, {"date": "2023-09-29", "close": 8.17, "volume": 7940.0}, {"date": "2023-10-02", "close": 8.08, "volume": 22552.0}, {"date": "2023-10-03", "close": 8.0096, "volume": 14802.0}, {"date": "2023-10-04", "close": 7.98, "volume": 24788.0}, {"date": "2023-10-05", "close": 7.93, "volume": 7535.0}, {"date": "2023-10-06", "close": 8.03, "volume": 7676.0}, {"date": "2023-10-09", "close": 7.95, "volume": 8216.0}, {"date": "2023-10-10", "close": 8.08, "volume": 12119.0}, {"date": "2023-10-11", "close": 8.11, "volume": 17652.0}, {"date": "2023-10-12", "close": 7.94, "volume": 11806.0}, {"date": "2023-10-13", "close": 7.86, "volume": 34432.0}, {"date": "2023-10-16", "close": 7.92, "volume": 2213.0}, {"date": "2023-10-17", "close": 7.86, "volume": 6288.0}, {"date": "2023-10-18", "close": 7.74, "volume": 11013.0}, {"date": "2023-10-19", "close": 7.75, "volume": 6874.0}, {"date": "2023-10-20", "close": 7.6, "volume": 10156.0}, {"date": "2023-10-23", "close": 7.59, "volume": 18137.0}, {"date": "2023-10-24", "close": 7.65, "volume": 25752.0}, {"date": "2023-10-25", "close": 7.56, "volume": 9927.0}, {"date": "2023-10-26", "close": 7.41, "volume": 98292.0}, {"date": "2023-10-27", "close": 7.43, "volume": 12927.0}, {"date": "2023-10-30", "close": 7.5, "volume": 19096.0}, {"date": "2023-10-31", "close": 7.51, "volume": 27957.0}, {"date": "2023-11-01", "close": 7.52, "volume": 18484.0}, {"date": "2023-11-02", "close": 7.71, "volume": 8304.0}, {"date": "2023-11-03", "close": 7.92, "volume": 8384.0}, {"date": "2023-11-06", "close": 7.99, "volume": 7239.0}, {"date": "2023-11-07", "close": 7.94, "volume": 3125.0}, {"date": "2023-11-08", "close": 7.98, "volume": 7720.0}, {"date": "2023-11-09", "close": 7.99, "volume": 14012.0}, {"date": "2023-11-10", "close": 8.1235, "volume": 9305.0}, {"date": "2023-11-13", "close": 8.022, "volume": 23584.0}, {"date": "2023-11-14", "close": 8.32, "volume": 9797.0}, {"date": "2023-11-15", "close": 8.4, "volume": 8946.0}, {"date": "2023-11-16", "close": 8.41, "volume": 15818.0}, {"date": "2023-11-17", "close": 8.335, "volume": 38100.0}, {"date": "2023-11-20", "close": 8.36, "volume": 59111.0}, {"date": "2023-11-21", "close": 8.36, "volume": 24025.0}, {"date": "2023-11-22", "close": 8.33, "volume": 52609.0}, {"date": "2023-11-24", "close": 8.32, "volume": 29257.0}, {"date": "2023-11-27", "close": 8.35, "volume": 23307.0}, {"date": "2023-11-28", "close": 8.36, "volume": 10975.0}, {"date": "2023-11-29", "close": 8.43, "volume": 26154.0}, {"date": "2023-11-30", "close": 8.42, "volume": 32362.0}, {"date": "2023-12-01", "close": 8.53, "volume": 37145.0}, {"date": "2023-12-04", "close": 8.44, "volume": 20391.0}, {"date": "2023-12-05", "close": 8.42, "volume": 11613.0}, {"date": "2023-12-06", "close": 8.47, "volume": 18533.0}, {"date": "2023-12-07", "close": 8.49, "volume": 3986.0}, {"date": "2023-12-08", "close": 8.45, "volume": 64867.0}, {"date": "2023-12-11", "close": 8.43, "volume": 21403.0}, {"date": "2023-12-12", "close": 8.4409, "volume": 10549.0}, {"date": "2023-12-13", "close": 8.5, "volume": 80285.0}, {"date": "2023-12-14", "close": 8.59, "volume": 86396.0}, {"date": "2023-12-15", "close": 8.61, "volume": 30346.0}, {"date": "2023-12-18", "close": 8.63, "volume": 31497.0}, {"date": "2023-12-19", "close": 8.72, "volume": 30202.0}, {"date": "2023-12-20", "close": 8.68, "volume": 34995.0}, {"date": "2023-12-21", "close": 8.82, "volume": 47398.0}, {"date": "2023-12-22", "close": 8.78, "volume": 31094.0}, {"date": "2023-12-26", "close": 8.76, "volume": 45997.0}, {"date": "2023-12-27", "close": 8.82, "volume": 63961.0}, {"date": "2023-12-28", "close": 8.73, "volume": 43353.0}, {"date": "2023-12-29", "close": 8.74, "volume": 40572.0}, {"date": "2024-01-02", "close": 8.695, "volume": 36029.0}, {"date": "2024-01-03", "close": 8.49, "volume": 21257.0}, {"date": "2024-01-04", "close": 8.47, "volume": 18947.0}, {"date": "2024-01-05", "close": 8.49, "volume": 44842.0}, {"date": "2024-01-08", "close": 8.52, "volume": 26554.0}, {"date": "2024-01-09", "close": 8.44, "volume": 16482.0}, {"date": "2024-01-10", "close": 8.51, "volume": 23530.0}, {"date": "2024-01-11", "close": 8.45, "volume": 21791.0}, {"date": "2024-01-12", "close": 8.5, "volume": 31606.0}, {"date": "2024-01-16", "close": 8.4, "volume": 36758.0}, {"date": "2024-01-17", "close": 8.23, "volume": 18684.0}, {"date": "2024-01-18", "close": 8.24, "volume": 21444.0}, {"date": "2024-01-19", "close": 8.32, "volume": 39872.0}, {"date": "2024-01-22", "close": 8.321, "volume": 19400.0}, {"date": "2024-01-23", "close": 8.33, "volume": 20734.0}, {"date": "2024-01-24", "close": 8.44, "volume": 35819.0}, {"date": "2024-01-25", "close": 8.39, "volume": 15323.0}, {"date": "2024-01-26", "close": 8.39, "volume": 29088.0}, {"date": "2024-01-29", "close": 8.405, "volume": 46470.0}, {"date": "2024-01-30", "close": 8.35, "volume": 24326.0}, {"date": "2024-01-31", "close": 8.33, "volume": 45189.0}, {"date": "2024-02-01", "close": 8.44, "volume": 68058.0}, {"date": "2024-02-02", "close": 8.32, "volume": 15375.0}, {"date": "2024-02-05", "close": 8.2642, "volume": 5755.0}, {"date": "2024-02-06", "close": 8.31, "volume": 23250.0}, {"date": "2024-02-07", "close": 8.3, "volume": 8967.0}, {"date": "2024-02-08", "close": 8.3347, "volume": 13427.0}, {"date": "2024-02-09", "close": 8.3799, "volume": 5784.0}, {"date": "2024-02-12", "close": 8.41, "volume": 25363.0}, {"date": "2024-02-13", "close": 8.3299, "volume": 23720.0}, {"date": "2024-02-14", "close": 8.4, "volume": 5004.0}, {"date": "2024-02-15", "close": 8.43, "volume": 36942.0}, {"date": "2024-02-16", "close": 8.405, "volume": 36644.0}, {"date": "2024-02-20", "close": 8.43, "volume": 29749.0}, {"date": "2024-02-21", "close": 8.37, "volume": 60263.0}, {"date": "2024-02-22", "close": 8.47, "volume": 28260.0}, {"date": "2024-02-23", "close": 8.46, "volume": 5548.0}, {"date": "2024-02-26", "close": 8.42, "volume": 5195.0}, {"date": "2024-02-27", "close": 8.47, "volume": 3863.0}, {"date": "2024-02-28", "close": 8.43, "volume": 218.0}, {"date": "2024-02-29", "close": 8.44, "volume": 7442.0}, {"date": "2024-03-01", "close": 8.52, "volume": 16479.0}, {"date": "2024-03-04", "close": 8.54, "volume": 8169.0}, {"date": "2024-03-05", "close": 8.48, "volume": 23978.0}, {"date": "2024-03-06", "close": 8.54, "volume": 39349.0}, {"date": "2024-03-07", "close": 8.59, "volume": 46540.0}, {"date": "2024-03-08", "close": 8.52, "volume": 38976.0}, {"date": "2024-03-11", "close": 8.4999, "volume": 18915.0}, {"date": "2024-03-12", "close": 8.53, "volume": 26116.0}, {"date": "2024-03-13", "close": 8.56, "volume": 24231.0}, {"date": "2024-03-14", "close": 8.48, "volume": 40503.0}, {"date": "2024-03-15", "close": 8.48, "volume": 24757.0}, {"date": "2024-03-18", "close": 8.42, "volume": 21547.0}, {"date": "2024-03-19", "close": 8.45, "volume": 63988.0}, {"date": "2024-03-20", "close": 8.5, "volume": 40472.0}, {"date": "2024-03-21", "close": 8.49, "volume": 64246.0}, {"date": "2024-03-22", "close": 8.54, "volume": 19163.0}, {"date": "2024-03-25", "close": 8.59, "volume": 31184.0}, {"date": "2024-03-26", "close": 8.61, "volume": 57127.0}, {"date": "2024-03-27", "close": 8.68, "volume": 51925.0}, {"date": "2024-03-28", "close": 8.71, "volume": 52238.0}, {"date": "2024-04-01", "close": 8.7, "volume": 14107.0}, {"date": "2024-04-02", "close": 8.61, "volume": 48192.0}, {"date": "2024-04-03", "close": 8.67, "volume": 28660.0}, {"date": "2024-04-04", "close": 8.68, "volume": 31836.0}, {"date": "2024-04-05", "close": 8.73, "volume": 38829.0}, {"date": "2024-04-08", "close": 8.71, "volume": 109736.0}, {"date": "2024-04-09", "close": 8.72, "volume": 18322.0}, {"date": "2024-04-10", "close": 8.62, "volume": 8482.0}, {"date": "2024-04-11", "close": 8.59, "volume": 37953.0}, {"date": "2024-04-12", "close": 8.4026, "volume": 87868.0}, {"date": "2024-04-15", "close": 8.36, "volume": 141433.0}, {"date": "2024-04-16", "close": 8.28, "volume": 131026.0}, {"date": "2024-04-17", "close": 8.3, "volume": 27471.0}, {"date": "2024-04-18", "close": 8.275, "volume": 93744.0}, {"date": "2024-04-19", "close": 8.3, "volume": 44120.0}, {"date": "2024-04-22", "close": 8.35, "volume": 43496.0}, {"date": "2024-04-23", "close": 8.47, "volume": 20732.0}, {"date": "2024-04-24", "close": 8.43, "volume": 23554.0}, {"date": "2024-04-25", "close": 8.38, "volume": 53571.0}, {"date": "2024-04-26", "close": 8.43, "volume": 20073.0}, {"date": "2024-04-29", "close": 8.44, "volume": 17594.0}, {"date": "2024-04-30", "close": 8.36, "volume": 95086.0}, {"date": "2024-05-01", "close": 8.42, "volume": 11143.0}, {"date": "2024-05-02", "close": 8.45, "volume": 12749.0}, {"date": "2024-05-03", "close": 8.48, "volume": 13263.0}, {"date": "2024-05-06", "close": 8.54, "volume": 18044.0}, {"date": "2024-05-07", "close": 8.62, "volume": 44394.0}, {"date": "2024-05-08", "close": 8.64, "volume": 5983.0}, {"date": "2024-05-09", "close": 8.67, "volume": 25578.0}, {"date": "2024-05-10", "close": 8.68, "volume": 21323.0}, {"date": "2024-05-13", "close": 8.65, "volume": 8961.0}, {"date": "2024-05-14", "close": 8.77, "volume": 25149.0}, {"date": "2024-05-15", "close": 8.855, "volume": 9644.0}, {"date": "2024-05-16", "close": 8.79, "volume": 50609.0}, {"date": "2024-05-17", "close": 8.86, "volume": 38934.0}, {"date": "2024-05-20", "close": 8.85, "volume": 39741.0}, {"date": "2024-05-21", "close": 8.82, "volume": 14612.0}, {"date": "2024-05-22", "close": 8.72, "volume": 37414.0}, {"date": "2024-05-23", "close": 8.695, "volume": 113897.0}, {"date": "2024-05-24", "close": 8.78, "volume": 57602.0}, {"date": "2024-05-28", "close": 8.7199, "volume": 16998.0}, {"date": "2024-05-29", "close": 8.62, "volume": 5104.0}, {"date": "2024-05-30", "close": 8.62, "volume": 76391.0}, {"date": "2024-05-31", "close": 8.69, "volume": 54945.0}, {"date": "2024-06-03", "close": 8.66, "volume": 40415.0}, {"date": "2024-06-04", "close": 8.66, "volume": 28515.0}, {"date": "2024-06-05", "close": 8.72, "volume": 15314.0}, {"date": "2024-06-06", "close": 8.74, "volume": 5993.0}, {"date": "2024-06-07", "close": 8.63, "volume": 11567.0}, {"date": "2024-06-10", "close": 8.58, "volume": 33529.0}, {"date": "2024-06-11", "close": 8.51, "volume": 18304.0}, {"date": "2024-06-12", "close": 8.64, "volume": 37730.0}, {"date": "2024-06-13", "close": 8.41, "volume": 49732.0}, {"date": "2024-06-14", "close": 8.19, "volume": 11040.0}, {"date": "2024-06-17", "close": 8.2, "volume": 23162.0}, {"date": "2024-06-18", "close": 8.16, "volume": 61231.0}, {"date": "2024-06-20", "close": 8.19, "volume": 31477.0}, {"date": "2024-06-21", "close": 8.14, "volume": 50681.0}, {"date": "2024-06-24", "close": 8.22, "volume": 65907.0}, {"date": "2024-06-25", "close": 8.21, "volume": 43433.0}, {"date": "2024-06-26", "close": 8.15, "volume": 68601.0}, {"date": "2024-06-27", "close": 8.14, "volume": 29334.0}, {"date": "2024-06-28", "close": 8.135, "volume": 34868.0}, {"date": "2024-07-01", "close": 8.12, "volume": 40410.0}, {"date": "2024-07-02", "close": 8.12, "volume": 33859.0}, {"date": "2024-07-03", "close": 8.18, "volume": 71328.0}, {"date": "2024-07-05", "close": 8.305, "volume": 34206.0}, {"date": "2024-07-08", "close": 8.34, "volume": 143513.0}, {"date": "2024-07-09", "close": 8.31, "volume": 179472.0}, {"date": "2024-07-10", "close": 8.48, "volume": 69037.0}, {"date": "2024-07-11", "close": 8.549, "volume": 52888.0}, {"date": "2024-07-12", "close": 8.63, "volume": 33511.0}, {"date": "2024-07-15", "close": 8.55, "volume": 40989.0}, {"date": "2024-07-16", "close": 8.565, "volume": 203315.0}, {"date": "2024-07-17", "close": 8.48, "volume": 31694.0}, {"date": "2024-07-18", "close": 8.46, "volume": 14716.0}, {"date": "2024-07-19", "close": 8.48, "volume": 9924.0}, {"date": "2024-07-22", "close": 8.57, "volume": 21548.0}, {"date": "2024-07-23", "close": 8.49, "volume": 33218.0}, {"date": "2024-07-24", "close": 8.29, "volume": 10284.0}, {"date": "2024-07-25", "close": 8.32, "volume": 16824.0}, {"date": "2024-07-26", "close": 8.3114, "volume": 503.0}, {"date": "2024-07-29", "close": 8.3, "volume": 49441.0}, {"date": "2024-07-30", "close": 8.32, "volume": 34274.0}, {"date": "2024-07-31", "close": 8.43, "volume": 6711.0}, {"date": "2024-08-01", "close": 8.26, "volume": 17951.0}, {"date": "2024-08-02", "close": 8.18, "volume": 36447.0}, {"date": "2024-08-05", "close": 7.97, "volume": 47123.0}, {"date": "2024-08-06", "close": 8.04, "volume": 19629.0}, {"date": "2024-08-07", "close": 8.07, "volume": 57591.0}, {"date": "2024-08-08", "close": 8.15, "volume": 49487.0}, {"date": "2024-08-09", "close": 8.155, "volume": 47283.0}, {"date": "2024-08-12", "close": 8.13, "volume": 15409.0}, {"date": "2024-08-13", "close": 8.17, "volume": 11587.0}, {"date": "2024-08-14", "close": 8.18, "volume": 53886.0}, {"date": "2024-08-15", "close": 8.29, "volume": 30658.0}, {"date": "2024-08-16", "close": 8.341, "volume": 22422.0}, {"date": "2024-08-19", "close": 8.34, "volume": 21832.0}, {"date": "2024-08-20", "close": 8.35, "volume": 29416.0}, {"date": "2024-08-21", "close": 8.36, "volume": 101968.0}, {"date": "2024-08-22", "close": 8.42, "volume": 17260.0}, {"date": "2024-08-23", "close": 8.52, "volume": 7059.0}, {"date": "2024-08-26", "close": 8.42, "volume": 49073.0}, {"date": "2024-08-27", "close": 8.56, "volume": 21413.0}, {"date": "2024-08-28", "close": 8.49, "volume": 7218.0}, {"date": "2024-08-29", "close": 8.525, "volume": 11670.0}, {"date": "2024-08-30", "close": 8.57, "volume": 1195.0}, {"date": "2024-09-03", "close": 8.49, "volume": 4889.0}, {"date": "2024-09-04", "close": 8.411, "volume": 3976.0}, {"date": "2024-09-05", "close": 8.48, "volume": 1984.0}, {"date": "2024-09-06", "close": 8.36, "volume": 10031.0}, {"date": "2024-09-09", "close": 8.38, "volume": 1613.0}, {"date": "2024-09-10", "close": 8.3122, "volume": 22263.0}, {"date": "2024-09-11", "close": 8.38, "volume": 11715.0}, {"date": "2024-09-12", "close": 8.35, "volume": 15988.0}, {"date": "2024-09-13", "close": 8.35, "volume": 35143.0}, {"date": "2024-09-16", "close": 8.4404, "volume": 13766.0}, {"date": "2024-09-17", "close": 8.48, "volume": 13843.0}, {"date": "2024-09-18", "close": 8.6, "volume": 9388.0}, {"date": "2024-09-19", "close": 8.7233, "volume": 16972.0}, {"date": "2024-09-20", "close": 8.6, "volume": 3284.0}, {"date": "2024-09-23", "close": 8.6, "volume": 13491.0}, {"date": "2024-09-24", "close": 8.635, "volume": 34881.0}, {"date": "2024-09-25", "close": 8.66, "volume": 38058.0}, {"date": "2024-09-26", "close": 8.88, "volume": 38852.0}, {"date": "2024-09-27", "close": 8.96, "volume": 9054.0}, {"date": "2024-09-30", "close": 8.93, "volume": 10157.0}, {"date": "2024-10-01", "close": 8.85, "volume": 19941.0}, {"date": "2024-10-02", "close": 8.8126, "volume": 5437.0}, {"date": "2024-10-03", "close": 8.7513, "volume": 5026.0}, {"date": "2024-10-04", "close": 8.7543, "volume": 13192.0}, {"date": "2024-10-07", "close": 8.69, "volume": 29257.0}, {"date": "2024-10-08", "close": 8.7, "volume": 22625.0}, {"date": "2024-10-09", "close": 8.7033, "volume": 115996.0}, {"date": "2024-10-10", "close": 8.7, "volume": 19881.0}, {"date": "2024-10-11", "close": 8.69, "volume": 11897.0}, {"date": "2024-10-14", "close": 8.71, "volume": 73349.0}, {"date": "2024-10-15", "close": 8.69, "volume": 20821.0}, {"date": "2024-10-16", "close": 8.72, "volume": 26214.0}, {"date": "2024-10-17", "close": 8.71, "volume": 10798.0}, {"date": "2024-10-18", "close": 8.74, "volume": 49578.0}, {"date": "2024-10-21", "close": 8.67, "volume": 11356.0}, {"date": "2024-10-22", "close": 8.65, "volume": 6727.0}, {"date": "2024-10-23", "close": 8.64, "volume": 22117.0}, {"date": "2024-10-24", "close": 8.67, "volume": 5533.0}, {"date": "2024-10-25", "close": 8.68, "volume": 20137.0}, {"date": "2024-10-28", "close": 8.69, "volume": 28631.0}, {"date": "2024-10-29", "close": 8.62, "volume": 56147.0}, {"date": "2024-10-30", "close": 8.56, "volume": 11340.0}, {"date": "2024-10-31", "close": 8.46, "volume": 5449.0}, {"date": "2024-11-01", "close": 8.48, "volume": 17564.0}, {"date": "2024-11-04", "close": 8.47, "volume": 14450.0}, {"date": "2024-11-05", "close": 8.53, "volume": 17391.0}, {"date": "2024-11-06", "close": 8.21, "volume": 67632.0}, {"date": "2024-11-07", "close": 8.46, "volume": 11740.0}, {"date": "2024-11-08", "close": 8.3, "volume": 36936.0}, {"date": "2024-11-11", "close": 8.38, "volume": 7700.0}, {"date": "2024-11-12", "close": 8.28, "volume": 15593.0}, {"date": "2024-11-13", "close": 8.23, "volume": 12919.0}, {"date": "2024-11-14", "close": 8.275, "volume": 28702.0}, {"date": "2024-11-15", "close": 8.22, "volume": 46684.0}, {"date": "2024-11-18", "close": 8.1711, "volume": 8706.0}, {"date": "2024-11-19", "close": 8.1084, "volume": 92213.0}, {"date": "2024-11-20", "close": 8.05, "volume": 45938.0}, {"date": "2024-11-21", "close": 7.97, "volume": 23025.0}, {"date": "2024-11-22", "close": 7.97, "volume": 43216.0}, {"date": "2024-11-25", "close": 8.02, "volume": 75350.0}, {"date": "2024-11-26", "close": 8.03, "volume": 25862.0}, {"date": "2024-11-27", "close": 8.06, "volume": 20587.0}, {"date": "2024-11-29", "close": 8.13, "volume": 15987.0}, {"date": "2024-12-02", "close": 8.13, "volume": 15711.0}, {"date": "2024-12-03", "close": 8.12, "volume": 36630.0}, {"date": "2024-12-04", "close": 8.25, "volume": 69811.0}, {"date": "2024-12-05", "close": 8.36, "volume": 52119.0}, {"date": "2024-12-06", "close": 8.38, "volume": 55097.0}, {"date": "2024-12-09", "close": 8.44, "volume": 28596.0}, {"date": "2024-12-10", "close": 8.35, "volume": 126890.0}, {"date": "2024-12-11", "close": 8.37, "volume": 57794.0}, {"date": "2024-12-12", "close": 8.37, "volume": 40146.0}, {"date": "2024-12-13", "close": 8.41, "volume": 98052.0}, {"date": "2024-12-16", "close": 8.31, "volume": 38306.0}, {"date": "2024-12-17", "close": 8.19, "volume": 33518.0}, {"date": "2024-12-18", "close": 8.04, "volume": 36287.0}, {"date": "2024-12-19", "close": 7.99, "volume": 21440.0}, {"date": "2024-12-20", "close": 7.93, "volume": 39844.0}, {"date": "2024-12-23", "close": 7.94, "volume": 29000.0}, {"date": "2024-12-24", "close": 7.98, "volume": 12044.0}, {"date": "2024-12-26", "close": 8.0, "volume": 10159.0}, {"date": "2024-12-27", "close": 7.91, "volume": 49132.0}, {"date": "2024-12-30", "close": 7.82, "volume": 88558.0}, {"date": "2024-12-31", "close": 7.8, "volume": 48704.0}, {"date": "2025-01-02", "close": 7.77, "volume": 50639.0}, {"date": "2025-01-03", "close": 7.85, "volume": 3416.0}, {"date": "2025-01-06", "close": 7.94, "volume": 16339.0}, {"date": "2025-01-07", "close": 7.98, "volume": 3358.0}, {"date": "2025-01-08", "close": 7.914, "volume": 17846.0}, {"date": "2025-01-10", "close": 7.78, "volume": 23954.0}, {"date": "2025-01-13", "close": 7.83, "volume": 10324.0}, {"date": "2025-01-14", "close": 7.81, "volume": 20326.0}, {"date": "2025-01-15", "close": 7.9552, "volume": 32193.0}, {"date": "2025-01-16", "close": 7.84, "volume": 44624.0}, {"date": "2025-01-17", "close": 7.87, "volume": 63948.0}, {"date": "2025-01-21", "close": 8.09, "volume": 24974.0}, {"date": "2025-01-22", "close": 8.09, "volume": 3217.0}, {"date": "2025-01-23", "close": 8.16, "volume": 26156.0}, {"date": "2025-01-24", "close": 8.17, "volume": 52452.0}, {"date": "2025-01-27", "close": 8.25, "volume": 23910.0}, {"date": "2025-01-28", "close": 8.29, "volume": 21263.0}, {"date": "2025-01-29", "close": 8.3, "volume": 77033.0}, {"date": "2025-01-30", "close": 8.42, "volume": 77986.0}, {"date": "2025-01-31", "close": 8.42, "volume": 58906.0}, {"date": "2025-02-03", "close": 8.31, "volume": 39142.0}, {"date": "2025-02-04", "close": 8.36, "volume": 23788.0}, {"date": "2025-02-05", "close": 8.456, "volume": 34576.0}, {"date": "2025-02-06", "close": 8.52, "volume": 6703.0}, {"date": "2025-02-07", "close": 8.43, "volume": 5349.0}, {"date": "2025-02-10", "close": 8.5, "volume": 35547.0}, {"date": "2025-02-11", "close": 8.53, "volume": 37930.0}, {"date": "2025-02-12", "close": 8.61, "volume": 7549.0}, {"date": "2025-02-13", "close": 8.69, "volume": 36708.0}, {"date": "2025-02-14", "close": 8.8, "volume": 53914.0}, {"date": "2025-02-18", "close": 8.99, "volume": 117764.0}, {"date": "2025-02-19", "close": 8.85, "volume": 22775.0}, {"date": "2025-02-20", "close": 8.86, "volume": 53190.0}, {"date": "2025-02-21", "close": 8.82, "volume": 88826.0}, {"date": "2025-02-24", "close": 8.93, "volume": 99543.0}, {"date": "2025-02-25", "close": 9.05, "volume": 22356.0}, {"date": "2025-02-26", "close": 9.05, "volume": 101199.0}, {"date": "2025-02-27", "close": 9.0, "volume": 62637.0}, {"date": "2025-02-28", "close": 9.04, "volume": 13275.0}, {"date": "2025-03-03", "close": 9.23, "volume": 69458.0}, {"date": "2025-03-04", "close": 9.27, "volume": 87683.0}, {"date": "2025-03-05", "close": 9.65, "volume": 61030.0}, {"date": "2025-03-06", "close": 10.04, "volume": 94590.0}, {"date": "2025-03-07", "close": 10.15, "volume": 98195.0}, {"date": "2025-03-10", "close": 9.82, "volume": 43734.0}, {"date": "2025-03-11", "close": 9.81, "volume": 23212.0}, {"date": "2025-03-12", "close": 9.94, "volume": 78620.0}, {"date": "2025-03-13", "close": 9.93, "volume": 21430.0}, {"date": "2025-03-14", "close": 10.16, "volume": 23649.0}, {"date": "2025-03-17", "close": 10.49, "volume": 91817.0}, {"date": "2025-03-18", "close": 10.63, "volume": 39757.0}, {"date": "2025-03-19", "close": 10.62, "volume": 20477.0}, {"date": "2025-03-20", "close": 10.42, "volume": 125508.0}, {"date": "2025-03-21", "close": 10.25, "volume": 45653.0}, {"date": "2025-03-24", "close": 10.29, "volume": 77574.0}, {"date": "2025-03-25", "close": 10.32, "volume": 55771.0}, {"date": "2025-03-26", "close": 10.14, "volume": 7442.0}, {"date": "2025-03-27", "close": 10.26, "volume": 14972.0}, {"date": "2025-03-28", "close": 10.07, "volume": 21446.0}, {"date": "2025-03-31", "close": 9.81, "volume": 50531.0}, {"date": "2025-04-01", "close": 9.82, "volume": 22404.0}, {"date": "2025-04-02", "close": 9.83, "volume": 6114.0}, {"date": "2025-04-03", "close": 9.76, "volume": 24475.0}, {"date": "2025-04-04", "close": 9.16, "volume": 30871.0}, {"date": "2025-04-07", "close": 8.88, "volume": 12078.0}, {"date": "2025-04-08", "close": 8.89, "volume": 46459.0}, {"date": "2025-04-09", "close": 9.61, "volume": 72097.0}, {"date": "2025-04-10", "close": 9.33, "volume": 36334.0}, {"date": "2025-04-11", "close": 9.53, "volume": 19798.0}, {"date": "2025-04-14", "close": 9.67, "volume": 10937.0}, {"date": "2025-04-15", "close": 9.89, "volume": 5258.0}, {"date": "2025-04-16", "close": 9.96, "volume": 12969.0}, {"date": "2025-04-17", "close": 9.97, "volume": 2859.0}, {"date": "2025-04-21", "close": 9.9, "volume": 9558.0}, {"date": "2025-04-22", "close": 10.105, "volume": 41209.0}, {"date": "2025-04-23", "close": 10.12, "volume": 3081.0}, {"date": "2025-04-24", "close": 10.25, "volume": 7023.0}, {"date": "2025-04-25", "close": 10.36, "volume": 20315.0}, {"date": "2025-04-28", "close": 10.49, "volume": 3887.0}, {"date": "2025-04-29", "close": 10.45, "volume": 12629.0}, {"date": "2025-04-30", "close": 10.49, "volume": 9469.0}, {"date": "2025-05-01", "close": 10.63, "volume": 2935.0}, {"date": "2025-05-02", "close": 10.778, "volume": 7983.0}, {"date": "2025-05-05", "close": 10.87, "volume": 80093.0}, {"date": "2025-05-06", "close": 10.87, "volume": 15127.0}, {"date": "2025-05-07", "close": 10.86, "volume": 8120.0}, {"date": "2025-05-08", "close": 10.983, "volume": 8839.0}, {"date": "2025-05-09", "close": 10.97, "volume": 16069.0}, {"date": "2025-05-12", "close": 10.84, "volume": 35701.0}, {"date": "2025-05-13", "close": 10.95, "volume": 6187.0}, {"date": "2025-05-14", "close": 10.8717, "volume": 32464.0}, {"date": "2025-05-15", "close": 10.88, "volume": 46791.0}, {"date": "2025-05-16", "close": 10.89, "volume": 88975.0}, {"date": "2025-05-19", "close": 10.98, "volume": 62873.0}, {"date": "2025-05-20", "close": 11.14, "volume": 60316.0}, {"date": "2025-05-21", "close": 11.27, "volume": 18843.0}, {"date": "2025-05-22", "close": 11.25, "volume": 10696.0}, {"date": "2025-05-23", "close": 11.15, "volume": 15036.0}, {"date": "2025-05-27", "close": 11.42, "volume": 8601.0}, {"date": "2025-05-28", "close": 11.38, "volume": 11951.0}, {"date": "2025-05-29", "close": 11.58, "volume": 14263.0}, {"date": "2025-05-30", "close": 11.59, "volume": 21996.0}, {"date": "2025-06-02", "close": 11.7, "volume": 12824.0}, {"date": "2025-06-03", "close": 11.66, "volume": 13841.0}, {"date": "2025-06-04", "close": 11.9, "volume": 32529.0}, {"date": "2025-06-05", "close": 12.01, "volume": 55200.0}, {"date": "2025-06-06", "close": 11.97, "volume": 42240.0}, {"date": "2025-06-09", "close": 11.73, "volume": 24745.0}, {"date": "2025-06-10", "close": 11.83, "volume": 6611.0}, {"date": "2025-06-11", "close": 11.8, "volume": 12993.0}, {"date": "2025-06-12", "close": 11.85, "volume": 9145.0}, {"date": "2025-06-13", "close": 11.63, "volume": 12944.0}, {"date": "2025-06-16", "close": 11.71, "volume": 11287.0}, {"date": "2025-06-17", "close": 11.655, "volume": 4781.0}, {"date": "2025-06-18", "close": 11.61, "volume": 11319.0}, {"date": "2025-06-20", "close": 11.37, "volume": 19743.0}, {"date": "2025-06-23", "close": 11.33, "volume": 74120.0}, {"date": "2025-06-24", "close": 11.52, "volume": 33854.0}, {"date": "2025-06-25", "close": 11.539, "volume": 21109.0}, {"date": "2025-06-26", "close": 11.6593, "volume": 2421.0}, {"date": "2025-06-27", "close": 11.82, "volume": 31597.0}, {"date": "2025-06-30", "close": 11.94, "volume": 13787.0}, {"date": "2025-07-01", "close": 11.96, "volume": 9381.0}, {"date": "2025-07-02", "close": 11.84, "volume": 4483.0}, {"date": "2025-07-03", "close": 11.99, "volume": 7196.0}, {"date": "2025-07-07", "close": 12.02, "volume": 13267.0}, {"date": "2025-07-08", "close": 12.06, "volume": 5099.0}, {"date": "2025-07-09", "close": 12.1823, "volume": 8996.0}, {"date": "2025-07-10", "close": 12.37, "volume": 4208.0}, {"date": "2025-07-11", "close": 12.25, "volume": 9419.0}, {"date": "2025-07-14", "close": 12.13, "volume": 5620.0}, {"date": "2025-07-15", "close": 12.1264, "volume": 4055.0}, {"date": "2025-07-16", "close": 12.02, "volume": 10069.0}, {"date": "2025-07-17", "close": 11.89, "volume": 21510.0}, {"date": "2025-07-18", "close": 12.007, "volume": 19520.0}, {"date": "2025-07-21", "close": 12.0, "volume": 41200.0}, {"date": "2025-07-22", "close": 12.005, "volume": 46567.0}, {"date": "2025-07-23", "close": 12.17, "volume": 12152.0}, {"date": "2025-07-24", "close": 12.14, "volume": 14856.0}, {"date": "2025-07-25", "close": 12.1591, "volume": 4318.0}, {"date": "2025-07-28", "close": 12.01, "volume": 10514.0}, {"date": "2025-07-29", "close": 11.95, "volume": 6161.0}, {"date": "2025-07-30", "close": 11.82, "volume": 11989.0}, {"date": "2025-07-31", "close": 11.7601, "volume": 3727.0}, {"date": "2025-08-01", "close": 11.46, "volume": 20492.0}, {"date": "2025-08-04", "close": 11.54, "volume": 30135.0}, {"date": "2025-08-05", "close": 11.5715, "volume": 7036.0}, {"date": "2025-08-06", "close": 11.76, "volume": 6391.0}, {"date": "2025-08-07", "close": 11.91, "volume": 6574.0}, {"date": "2025-08-08", "close": 11.98, "volume": 11465.0}, {"date": "2025-08-11", "close": 11.94, "volume": 7585.0}, {"date": "2025-08-12", "close": 11.8777, "volume": 18821.0}, {"date": "2025-08-13", "close": 11.89, "volume": 17672.0}, {"date": "2025-08-14", "close": 11.85, "volume": 20028.0}, {"date": "2025-08-15", "close": 11.89, "volume": 25745.0}, {"date": "2025-08-18", "close": 11.78, "volume": 1437.0}, {"date": "2025-08-19", "close": 11.8, "volume": 4229.0}, {"date": "2025-08-20", "close": 11.67, "volume": 20237.0}, {"date": "2025-08-21", "close": 11.57, "volume": 5240.0}, {"date": "2025-08-22", "close": 11.65, "volume": 11755.0}, {"date": "2025-08-25", "close": 11.69, "volume": 20224.0}, {"date": "2025-08-26", "close": 11.81, "volume": 34269.0}, {"date": "2025-08-27", "close": 11.67, "volume": 14510.0}, {"date": "2025-08-28", "close": 11.715, "volume": 11242.0}, {"date": "2025-08-29", "close": 11.67, "volume": 10804.0}, {"date": "2025-09-02", "close": 11.49, "volume": 12808.0}, {"date": "2025-09-03", "close": 11.37, "volume": 5025.0}, {"date": "2025-09-04", "close": 11.34, "volume": 8036.0}, {"date": "2025-09-05", "close": 11.36, "volume": 8064.0}, {"date": "2025-09-08", "close": 11.565, "volume": 2990.0}, {"date": "2025-09-09", "close": 11.51, "volume": 5640.0}, {"date": "2025-09-10", "close": 11.45, "volume": 3558.0}, {"date": "2025-09-11", "close": 11.54, "volume": 3670.0}, {"date": "2025-09-12", "close": 11.5, "volume": 5739.0}, {"date": "2025-09-15", "close": 11.59, "volume": 4180.0}, {"date": "2025-09-16", "close": 11.66, "volume": 13439.0}, {"date": "2025-09-17", "close": 11.54, "volume": 3963.0}, {"date": "2025-09-18", "close": 11.7111, "volume": 671.0}, {"date": "2025-09-19", "close": 11.59, "volume": 10046.0}, {"date": "2025-09-22", "close": 11.58, "volume": 21923.0}, {"date": "2025-09-23", "close": 11.62, "volume": 17604.0}, {"date": "2025-09-24", "close": 11.615, "volume": 9636.0}, {"date": "2025-09-25", "close": 11.36, "volume": 6168.0}, {"date": "2025-09-26", "close": 11.36, "volume": 7495.0}, {"date": "2025-09-29", "close": 11.42, "volume": 14879.0}, {"date": "2025-09-30", "close": 11.56, "volume": 1173.0}, {"date": "2025-10-01", "close": 11.7856, "volume": 4242.0}, {"date": "2025-10-02", "close": 11.78, "volume": 6843.0}, {"date": "2025-10-03", "close": 11.76, "volume": 7018.0}, {"date": "2025-10-06", "close": 11.7833, "volume": 3438.0}, {"date": "2025-10-07", "close": 11.7, "volume": 3021.0}, {"date": "2025-10-08", "close": 11.8, "volume": 3564.0}, {"date": "2025-10-09", "close": 11.71, "volume": 7346.0}, {"date": "2025-10-10", "close": 11.41, "volume": 14558.0}, {"date": "2025-10-13", "close": 11.39, "volume": 4770.0}, {"date": "2025-10-14", "close": 11.4515, "volume": 2797.0}, {"date": "2025-10-15", "close": 11.29, "volume": 8686.0}, {"date": "2025-10-16", "close": 11.33, "volume": 1387.0}, {"date": "2025-10-17", "close": 11.1, "volume": 7632.0}, {"date": "2025-10-20", "close": 11.11, "volume": 2000.0}, {"date": "2025-10-21", "close": 11.21, "volume": 10033.0}, {"date": "2025-10-22", "close": 11.12, "volume": 15275.0}, {"date": "2025-10-23", "close": 11.23, "volume": 67042.0}, {"date": "2025-10-24", "close": 11.25, "volume": 8662.0}, {"date": "2025-10-27", "close": 11.24, "volume": 8608.0}, {"date": "2025-10-28", "close": 11.31, "volume": 8898.0}, {"date": "2025-10-29", "close": 11.12, "volume": 10314.0}, {"date": "2025-10-30", "close": 11.26, "volume": 19087.0}, {"date": "2025-10-31", "close": 11.27, "volume": 6943.0}, {"date": "2025-11-03", "close": 11.13, "volume": 7026.0}, {"date": "2025-11-04", "close": 10.81, "volume": 9836.0}, {"date": "2025-11-05", "close": 10.85, "volume": 6911.0}, {"date": "2025-11-06", "close": 10.57, "volume": 8243.0}, {"date": "2025-11-07", "close": 10.54, "volume": 18700.0}, {"date": "2025-11-10", "close": 10.65, "volume": 124783.0}, {"date": "2025-11-11", "close": 10.73, "volume": 7550.0}, {"date": "2025-11-12", "close": 10.84, "volume": 2570.0}, {"date": "2025-11-13", "close": 10.71, "volume": 9033.0}, {"date": "2025-11-14", "close": 10.6, "volume": 2751.0}, {"date": "2025-11-17", "close": 10.63, "volume": 22216.0}, {"date": "2025-11-18", "close": 10.6, "volume": 3442.0}, {"date": "2025-11-19", "close": 10.3901, "volume": 8826.0}, {"date": "2025-11-20", "close": 10.48, "volume": 14287.0}, {"date": "2025-11-21", "close": 10.58, "volume": 16052.0}, {"date": "2025-11-24", "close": 10.59, "volume": 6353.0}, {"date": "2025-11-25", "close": 10.7, "volume": 10136.0}, {"date": "2025-11-26", "close": 10.77, "volume": 12394.0}, {"date": "2025-11-28", "close": 10.8548, "volume": 562.0}, {"date": "2025-12-01", "close": 10.8411, "volume": 5771.0}, {"date": "2025-12-02", "close": 10.905, "volume": 1468.0}, {"date": "2025-12-03", "close": 10.82, "volume": 9734.0}, {"date": "2025-12-04", "close": 10.94, "volume": 30455.0}, {"date": "2025-12-05", "close": 11.1825, "volume": 13719.0}, {"date": "2025-12-08", "close": 11.12, "volume": 352.0}, {"date": "2025-12-09", "close": 11.14, "volume": 3751.0}, {"date": "2025-12-10", "close": 11.11, "volume": 3615.0}, {"date": "2025-12-11", "close": 11.22, "volume": 4799.0}, {"date": "2025-12-12", "close": 11.26, "volume": 18138.0}, {"date": "2025-12-15", "close": 11.21, "volume": 21609.0}, {"date": "2025-12-16", "close": 11.35, "volume": 14824.0}, {"date": "2025-12-17", "close": 11.24, "volume": 9273.0}, {"date": "2025-12-18", "close": 11.35, "volume": 6540.0}, {"date": "2025-12-19", "close": 11.4, "volume": 24813.0}, {"date": "2025-12-22", "close": 11.29, "volume": 20493.0}, {"date": "2025-12-23", "close": 11.43, "volume": 24171.0}, {"date": "2025-12-24", "close": 11.43, "volume": 7059.0}, {"date": "2025-12-26", "close": 11.38, "volume": 8433.0}, {"date": "2025-12-29", "close": 11.45, "volume": 10611.0}, {"date": "2025-12-30", "close": 11.32, "volume": 20307.0}, {"date": "2025-12-31", "close": 11.42, "volume": 8523.0}, {"date": "2026-01-02", "close": 11.48, "volume": 4372.0}, {"date": "2026-01-05", "close": 11.77, "volume": 23741.0}, {"date": "2026-01-06", "close": 11.89, "volume": 9783.0}, {"date": "2026-01-07", "close": 11.99, "volume": 7986.0}, {"date": "2026-01-08", "close": 12.0, "volume": 48107.0}, {"date": "2026-01-09", "close": 11.97, "volume": 12226.0}, {"date": "2026-01-12", "close": 12.1, "volume": 6473.0}, {"date": "2026-01-13", "close": 12.18, "volume": 21393.0}, {"date": "2026-01-14", "close": 11.92, "volume": 39807.0}, {"date": "2026-01-15", "close": 11.94, "volume": 4038.0}, {"date": "2026-01-16", "close": 11.9, "volume": 5467.0}, {"date": "2026-01-20", "close": 11.7559, "volume": 6138.0}, {"date": "2026-01-21", "close": 11.79, "volume": 10163.0}, {"date": "2026-01-22", "close": 11.8396, "volume": 2788.0}, {"date": "2026-01-23", "close": 11.95, "volume": 6435.0}, {"date": "2026-01-26", "close": 12.05, "volume": 15256.0}, {"date": "2026-01-27", "close": 12.15, "volume": 9483.0}, {"date": "2026-01-28", "close": 12.03, "volume": 3935.0}, {"date": "2026-01-29", "close": 11.97, "volume": 9220.0}, {"date": "2026-01-30", "close": 11.9401, "volume": 8630.0}, {"date": "2026-02-02", "close": 12.16, "volume": 86663.0}, {"date": "2026-02-03", "close": 12.18, "volume": 7925.0}, {"date": "2026-02-04", "close": 11.89, "volume": 35995.0}, {"date": "2026-02-05", "close": 11.89, "volume": 8785.0}, {"date": "2026-02-06", "close": 12.17, "volume": 18314.0}, {"date": "2026-02-09", "close": 12.23, "volume": 20297.0}, {"date": "2026-02-10", "close": 12.17, "volume": 5939.0}, {"date": "2026-02-11", "close": 12.12, "volume": 2632.0}, {"date": "2026-02-12", "close": 12.01, "volume": 8975.0}, {"date": "2026-02-13", "close": 11.89, "volume": 9834.0}, {"date": "2026-02-17", "close": 11.99, "volume": 124057.0}, {"date": "2026-02-18", "close": 12.22, "volume": 24396.0}, {"date": "2026-02-19", "close": 12.15, "volume": 23387.0}, {"date": "2026-02-20", "close": 12.23, "volume": 8738.0}, {"date": "2026-02-23", "close": 12.16, "volume": 20587.0}, {"date": "2026-02-24", "close": 12.133, "volume": 3055.0}, {"date": "2026-02-25", "close": 12.14, "volume": 7570.0}, {"date": "2026-02-26", "close": 12.085, "volume": 2990.0}, {"date": "2026-02-27", "close": 12.02, "volume": 57094.0}, {"date": "2026-03-02", "close": 11.92, "volume": 8928.0}, {"date": "2026-03-03", "close": 11.5, "volume": 9284.0}, {"date": "2026-03-04", "close": 11.51, "volume": 8428.0}, {"date": "2026-03-05", "close": 11.4, "volume": 4184.0}, {"date": "2026-03-06", "close": 11.05, "volume": 11461.0}, {"date": "2026-03-09", "close": 10.78, "volume": 16029.0}, {"date": "2026-03-10", "close": 11.07, "volume": 18328.0}, {"date": "2026-03-11", "close": 11.14, "volume": 5636.0}, {"date": "2026-03-12", "close": 10.86, "volume": 9879.0}, {"date": "2026-03-13", "close": 10.89, "volume": 3079.0}, {"date": "2026-03-16", "close": 10.91, "volume": 7643.0}, {"date": "2026-03-17", "close": 10.85, "volume": 26511.0}, {"date": "2026-03-18", "close": 10.84, "volume": 23228.0}, {"date": "2026-03-19", "close": 10.523, "volume": 27940.0}, {"date": "2026-03-20", "close": 10.22, "volume": 51259.0}, {"date": "2026-03-23", "close": 10.42, "volume": 38304.0}, {"date": "2026-03-24", "close": 10.25, "volume": 64963.0}, {"date": "2026-03-25", "close": 10.48, "volume": 45837.0}, {"date": "2026-03-26", "close": 10.21, "volume": 29794.0}, {"date": "2026-03-27", "close": 10.17, "volume": 1773.0}, {"date": "2026-03-30", "close": 10.02, "volume": 3779.0}, {"date": "2026-03-31", "close": 10.22, "volume": 15364.0}, {"date": "2026-04-01", "close": 10.47, "volume": 91310.0}, {"date": "2026-04-02", "close": 10.49, "volume": 23501.0}, {"date": "2026-04-06", "close": 10.635, "volume": 151559.0}, {"date": "2026-04-07", "close": 10.51, "volume": 643.0}, {"date": "2026-04-08", "close": 11.1, "volume": 49772.0}, {"date": "2026-04-09", "close": 11.16, "volume": 202268.0}, {"date": "2026-04-10", "close": 11.32, "volume": 62622.0}, {"date": "2026-04-13", "close": 11.35, "volume": 35024.0}, {"date": "2026-04-14", "close": 11.5, "volume": 25171.0}, {"date": "2026-04-15", "close": 11.64, "volume": 29119.0}, {"date": "2026-04-16", "close": 11.69, "volume": 90193.0}, {"date": "2026-04-17", "close": 12.02, "volume": 44319.0}, {"date": "2026-04-20", "close": 12.05, "volume": 21104.0}, {"date": "2026-04-21", "close": 11.86, "volume": 66038.0}, {"date": "2026-04-22", "close": 11.85, "volume": 21179.0}, {"date": "2026-04-23", "close": 11.64, "volume": 2828.0}, {"date": "2026-04-24", "close": 11.66, "volume": 86986.0}, {"date": "2026-04-27", "close": 11.56, "volume": 10554.0}, {"date": "2026-04-28", "close": 11.26, "volume": 31571.0}, {"date": "2026-04-29", "close": 11.38, "volume": 51844.0}, {"date": "2026-04-30", "close": 11.71, "volume": 51999.0}, {"date": "2026-05-01", "close": 11.61, "volume": 18791.0}, {"date": "2026-05-04", "close": 11.45, "volume": 36685.0}, {"date": "2026-05-05", "close": 11.77, "volume": 21278.0}, {"date": "2026-05-06", "close": 12.05, "volume": 25220.0}, {"date": "2026-05-07", "close": 12.05, "volume": 63767.0}, {"date": "2026-05-08", "close": 12.1, "volume": 35490.0}, {"date": "2026-05-11", "close": 11.98, "volume": 29618.0}, {"date": "2026-05-12", "close": 11.72, "volume": 74609.0}, {"date": "2026-05-13", "close": 11.82, "volume": 151137.0}, {"date": "2026-05-14", "close": 11.97, "volume": 58937.0}, {"date": "2026-05-15", "close": 11.82, "volume": 16679.0}, {"date": "2026-05-18", "close": 11.85, "volume": 95690.0}, {"date": "2026-05-19", "close": 11.72, "volume": 45135.0}, {"date": "2026-05-20", "close": 11.77, "volume": 21806.0}, {"date": "2026-05-21", "close": 11.84, "volume": 33650.0}, {"date": "2026-05-22", "close": 11.78, "volume": 25559.0}, {"date": "2026-05-26", "close": 11.88, "volume": 30033.0}, {"date": "2026-05-27", "close": 11.96, "volume": 328296.0}, {"date": "2026-05-28", "close": 12.14, "volume": 32449.0}, {"date": "2026-05-29", "close": 12.21, "volume": 10473.0}, {"date": "2026-06-01", "close": 12.15, "volume": 13911.0}, {"date": "2026-06-02", "close": 12.06, "volume": 77139.0}, {"date": "2026-06-03", "close": 12.04, "volume": 7326.0}, {"date": "2026-06-04", "close": 12.08, "volume": 90184.0}, {"date": "2026-06-05", "close": 11.87, "volume": 6947.0}, {"date": "2026-06-08", "close": 11.79, "volume": 116648.0}, {"date": "2026-06-09", "close": 11.68, "volume": 63467.0}, {"date": "2026-06-10", "close": 11.49, "volume": 15776.0}, {"date": "2026-06-11", "close": 11.5, "volume": 21510.0}, {"date": "2026-06-12", "close": 11.59, "volume": 24439.0}, {"date": "2026-06-15", "close": 11.65, "volume": 129588.0}, {"date": "2026-06-16", "close": 11.82, "volume": 95522.0}, {"date": "2026-06-17", "close": 11.8, "volume": 31089.0}, {"date": "2026-06-18", "close": 11.93, "volume": 15772.0}, {"date": "2026-06-22", "close": 11.8, "volume": 5379.0}, {"date": "2026-06-23", "close": 11.69, "volume": 16990.0}, {"date": "2026-06-24", "close": 11.49, "volume": 16146.0}, {"date": "2026-06-25", "close": 11.65, "volume": 24492.0}, {"date": "2026-06-26", "close": 11.5, "volume": 18163.0}, {"date": "2026-06-29", "close": 11.4801, "volume": 18418.0}, {"date": "2026-06-30", "close": 11.46, "volume": 26976.0}, {"date": "2026-07-01", "close": 11.45, "volume": 25592.0}, {"date": "2026-07-02", "close": 11.57, "volume": 35380.0}, {"date": "2026-07-06", "close": 11.78, "volume": 52705.0}, {"date": "2026-07-07", "close": 11.74, "volume": 13438.0}, {"date": "2026-07-08", "close": 11.46, "volume": 17403.0}, {"date": "2026-07-09", "close": 11.45, "volume": 11760.0}, {"date": "2026-07-10", "close": 11.47, "volume": 15434.0}, {"date": "2026-07-13", "close": 11.33, "volume": 7862.0}, {"date": "2026-07-14", "close": 11.51, "volume": 25058.0}, {"date": "2026-07-15", "close": 11.59, "volume": 22260.0}, {"date": "2026-07-16", "close": 11.46, "volume": 3969.0}, {"date": "2026-07-17", "close": 11.22, "volume": 59872.0}, {"date": "2026-07-20", "close": 11.2399, "volume": 71250.0}, {"date": "2026-07-21", "close": 11.26, "volume": 70931.0}, {"date": "2026-07-22", "close": 11.32, "volume": 27715.0}, {"date": "2026-07-23", "close": 11.2, "volume": 15174.0}, {"date": "2026-07-24", "close": 11.33, "volume": 16361.0}, {"date": "2026-07-27", "close": 11.28, "volume": 20022.0}, {"date": "2026-07-28", "close": 11.31, "volume": 17579.0}, {"date": "2026-07-29", "close": 11.215, "volume": 17910.0}, {"date": "2026-07-30", "close": 11.32, "volume": 11708.0}, {"date": "2026-07-31", "close": 11.2, "volume": 35524.0}, {"date": "2026-08-03", "close": 11.44, "volume": 28934.0}, {"date": "2026-08-04", "close": 11.57, "volume": 32048.0}, {"date": "2026-08-05", "close": 11.41, "volume": 25095.0}, {"date": "2026-08-06", "close": 11.56, "volume": 19272.0}, {"date": "2026-08-07", "close": 11.56, "volume": 16931.0}, {"date": "2026-08-10", "close": 11.46, "volume": 15670.0}, {"date": "2026-08-11", "close": 11.56, "volume": 24902.0}, {"date": "2026-08-12", "close": 11.61, "volume": 8001.0}, {"date": "2026-08-13", "close": 11.6, "volume": 21301.0}, {"date": "2026-08-14", "close": 11.6238, "volume": 29223.0}, {"date": "2026-08-17", "close": 11.62, "volume": 17028.0}, {"date": "2026-08-18", "close": 11.49, "volume": 22009.0}, {"date": "2026-08-19", "close": 11.4, "volume": 50299.0}, {"date": "2026-08-20", "close": 11.3095, "volume": 33059.0}, {"date": "2026-08-21", "close": 11.44, "volume": 18587.0}, {"date": "2026-08-24", "close": 11.31, "volume": 18755.0}, {"date": "2026-08-25", "close": 11.45, "volume": 37344.0}, {"date": "2026-08-26", "close": 11.51, "volume": 35439.0}, {"date": "2026-08-27", "close": 11.71, "volume": 19489.0}, {"date": "2026-08-28", "close": 11.76, "volume": 3544.0}, {"date": "2026-08-31", "close": 11.631, "volume": 8072.0}, {"date": "2026-09-01", "close": 11.4, "volume": 40612.0}, {"date": "2026-09-02", "close": 11.45, "volume": 19353.0}, {"date": "2026-09-03", "close": 11.56, "volume": 15651.0}, {"date": "2026-09-04", "close": 11.5, "volume": 8165.0}, {"date": "2026-09-08", "close": 11.29, "volume": 12745.0}, {"date": "2026-09-09", "close": 11.55, "volume": 39735.0}, {"date": "2026-09-10", "close": 11.39, "volume": 18695.0}, {"date": "2026-09-11", "close": 11.2664, "volume": 14279.0}, {"date": "2026-09-14", "close": 11.25, "volume": 46789.0}, {"date": "2026-09-15", "close": 10.79, "volume": 51560.0}, {"date": "2026-09-16", "close": 11.0, "volume": 47254.0}, {"date": "2026-09-17", "close": 11.11, "volume": 17894.0}, {"date": "2026-09-18", "close": 10.88, "volume": 52852.0}, {"date": "2026-09-21", "close": 11.0, "volume": 23051.0}, {"date": "2026-09-22", "close": 10.98, "volume": 28095.0}, {"date": "2026-09-23", "close": 10.83, "volume": 16114.0}, {"date": "2026-09-24", "close": 10.81, "volume": 12737.0}, {"date": "2026-09-25", "close": 10.75, "volume": 20640.0}, {"date": "2026-09-28", "close": 10.72, "volume": 15764.0}, {"date": "2026-09-29", "close": 10.61, "volume": 20062.0}, {"date": "2026-09-30", "close": 10.64, "volume": 30365.0}, {"date": "2026-10-01", "close": 10.68, "volume": 21820.0}, {"date": "2026-10-02", "close": 10.55, "volume": 2305.0}, {"date": "2026-10-05", "close": 10.49, "volume": 35883.0}, {"date": "2026-10-06", "close": 10.41, "volume": 17180.0}, {"date": "2026-10-07", "close": 10.335, "volume": 47409.0}, {"date": "2026-10-08", "close": 10.26, "volume": 21785.0}, {"date": "2026-10-09", "close": 10.31, "volume": 4949.0}, {"date": "2026-10-12", "close": 10.28, "volume": 9396.0}, {"date": "2026-10-13", "close": 10.26, "volume": 26495.0}, {"date": "2026-10-14", "close": 10.15, "volume": 5712.0}, {"date": "2026-10-15", "close": 10.25, "volume": 19896.0}, {"date": "2026-10-16", "close": 10.33, "volume": 54459.0}, {"date": "2026-10-19", "close": 10.32, "volume": 24031.0}, {"date": "2026-10-20", "close": 10.43, "volume": 103695.0}, {"date": "2026-10-21", "close": 10.445, "volume": 5439.0}, {"date": "2026-10-22", "close": 10.26, "volume": 8845.0}, {"date": "2026-10-23", "close": 10.18, "volume": 6891.0}, {"date": "2026-10-26", "close": 10.19, "volume": 13315.0}, {"date": "2026-10-27", "close": 10.22, "volume": 23713.0}, {"date": "2026-10-28", "close": 10.245, "volume": 12716.0}], "refreshing": true}