{"ticker": "MXC", "overview": {"cik": "66418", "ticker": "MXC", "name": "MEXCO ENERGY CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001493152-26-035390", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-30", "title": "Form 10-K/A", "accession": "0001493152-26-035304", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-30", "title": "Proxy statement", "accession": "0001493152-26-035277", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030388", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-29", "title": "Annual report", "accession": "0001493152-26-030386", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027235", "price_sensitive": true}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001493152-26-009404", "price_sensitive": false}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000137", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005985", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001493152-26-005981", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021979", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001493152-25-021976", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "Material event", "accession": "0001493152-25-013070", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "Material event", "accession": "0001641172-25-023202", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001641172-25-023200", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-07-23", "title": "Proxy statement", "accession": "0001641172-25-020709", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-27", "title": "Material event", "accession": "0001641172-25-016973", "price_sensitive": true}, {"form": "10-K", "date": "2025-06-27", "title": "Annual report", "accession": "0001641172-25-016966", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001641172-25-009888", "price_sensitive": true}, {"form": "UPLOAD", "date": "2025-02-14", "title": "Form UPLOAD", "accession": "0000000000-25-001760", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-07", "title": "Material event", "accession": "0001493152-25-005428", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-07", "title": "Quarterly report", "accession": "0001493152-25-005426", "price_sensitive": true}, {"form": "CORRESP", "date": "2025-02-07", "title": "Form CORRESP", "accession": "0001493152-25-005326", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-01-22", "title": "Form UPLOAD", "accession": "0000000000-25-000696", "price_sensitive": false}, {"form": "8-K", "date": "2024-11-07", "title": "Material event", "accession": "0001493152-24-044090", "price_sensitive": true}]}, "description": "MEXCO ENERGY CORP trades as MXC on the NYSE American and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 196 insider filings for the company, from April 2004 to March 2026. Across those, 13 insiders disclosed 34 open-market purchases totalling $563.08K against 128 sales totalling $7.71M. The most recent filing on record is dated 5 March 2026.", "exchange": "NYSE American", "stats": {"buy_n": 34, "buy_sum": 563076.7284, "sell_n": 128, "sell_sum": 7712988.8701, "net": -7149912.1417, "insiders": 13, "first_date": "2004-04-05", "last_date": "2026-03-05"}, "metrics": {"ticker": "MXC", "has_prices": true, "as_of": "2026-10-08", "last": 10.49, "prev_close": 10.295, "change": 0.19500000000000028, "change_pct": 0.018941233608547867, "session_volume": 5157.0, "vwap_5": 10.086914652662752, "vwap_20": 10.549761911134484, "vwap_60": 10.445023916009038, "vwap_250": 10.822971675797916, "high_52w": 15.2, "low_52w": 7.31, "avg_volume_20": 31758.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-009404", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70375.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $70K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315226009404/0001493152-26-009404-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349421}, {"id": "0001493152-24-014989", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2428.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President sells $2K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014989/0001493152-24-014989-index.htm", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341581}, {"id": "0001493152-24-014992", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2428.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider trims $2K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014992/0001493152-24-014992-index.htm", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341581}, {"id": "0001493152-24-014180", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26516.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President sells $27K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014180/0001493152-24-014180-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350221}, {"id": "0001493152-24-014184", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014184/0001493152-24-014184-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350221}, {"id": "0001493152-24-014191", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16690.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $17K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014191/0001493152-24-014191-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350221}, {"id": "0001493152-24-013162", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94048.195, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President sells $94K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224013162/0001493152-24-013162-index.htm", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357421}, {"id": "0001493152-24-010448", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224010448/0001493152-24-010448-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381901}, {"id": "0001493152-23-012416", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315223012416/0001493152-23-012416-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872941}, {"id": "0001493152-23-012418", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315223012418/0001493152-23-012418-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872941}, {"id": "0001493152-23-008094", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20521.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $21K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315223008094/0001493152-23-008094-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911821}, {"id": "0001493152-22-035339", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32760.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $33K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222035339/0001493152-22-035339-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051501}, {"id": "0001493152-22-035129", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222035129/0001493152-22-035129-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052941}, {"id": "0001493152-22-035222", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222035222/0001493152-22-035222-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052941}, {"id": "0001493152-22-026943", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49321.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MXC lands a director's $49K", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222026943/0001493152-22-026943-index.htm", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158061}, {"id": "0001493152-22-025021", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40241.020000000004, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $40K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222025021/0001493152-22-025021-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192621}, {"id": "0001493152-22-023959", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222023959/0001493152-22-023959-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208461}, {"id": "0001493152-22-023960", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222023960/0001493152-22-023960-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208461}, {"id": "0001493152-22-006325", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 284425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boardroom sells $284K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222006325/0001493152-22-006325-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448941}, {"id": "0001493152-22-006327", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 73605.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Someone inside MXC is selling \u2014 $74K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222006327/0001493152-22-006327-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450381}, {"id": "0001493152-22-006329", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President sells $266K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222006329/0001493152-22-006329-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450381}, {"id": "0001493152-22-005846", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $28K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222005846/0001493152-22-005846-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2459021}, {"id": "0001493152-22-005848", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President trims $45K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222005848/0001493152-22-005848-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2459021}, {"id": "0001493152-22-005485", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President sells $75K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222005485/0001493152-22-005485-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466221}, {"id": "0001493152-22-005483", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Stacy D. Hardin", "who_key": "Hardin Stacy D.", "role": "SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $12K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222005483/0001493152-22-005483-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467661}, {"id": "0001493152-22-000257", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Nicholas C. Taylor", "who_key": "TAYLOR NICHOLAS C", "role": "CHAIRMAN, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 28050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222000257/0001493152-22-000257-index.htm", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541101}, {"id": "0001493152-21-028072", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Nicholas C. Taylor", "who_key": "TAYLOR NICHOLAS C", "role": "CHAIRMAN, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 35130.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on MXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221028072/0001493152-21-028072-index.htm", "trade_date": "2021-11-10", "timestamp": "2021-11-10", "mins": 2618861}, {"id": "0001493152-21-025514", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Donna Gail Yanko", "who_key": "YANKO DONNA GAIL", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4492.6892, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President sells $4K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221025514/0001493152-21-025514-index.htm", "trade_date": "2021-10-13", "timestamp": "2021-10-13", "mins": 2659181}, {"id": "0001493152-21-024664", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 175898.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President trims $176K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221024664/0001493152-21-024664-index.htm", "trade_date": "2021-10-05", "timestamp": "2021-10-05", "mins": 2670701}, {"id": "0001493152-21-024659", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 82910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $83K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221024659/0001493152-21-024659-index.htm", "trade_date": "2021-10-04", "timestamp": "2021-10-04", "mins": 2672141}], "recent_buys": [{"id": "0001493152-23-008094", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20521.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $21K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315223008094/0001493152-23-008094-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911821}, {"id": "0001493152-22-035339", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32760.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $33K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222035339/0001493152-22-035339-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051501}, {"id": "0001493152-22-026943", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49321.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MXC lands a director's $49K", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222026943/0001493152-22-026943-index.htm", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158061}, {"id": "0001493152-22-025021", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40241.020000000004, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $40K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222025021/0001493152-22-025021-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192621}, {"id": "0001493152-20-006056", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Michael J. Banschbach", "who_key": "Banschbach Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6275.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $6K of MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220006056/0001493152-20-006056-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478541}, {"id": "0001493152-20-004416", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9499.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MXC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220004416/0001493152-20-004416-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484301}, {"id": "0001493152-20-003886", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3429.25, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220003886/0001493152-20-003886-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494381}, {"id": "0001493152-20-003756", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10595.75, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MXC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220003756/0001493152-20-003756-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495821}, {"id": "0001493152-20-002977", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34923.85, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders pile into MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220002977/0001493152-20-002977-index.htm", "trade_date": "2020-02-25", "timestamp": "2020-02-25", "mins": 3517421}, {"id": "0001493152-20-002851", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 776.15, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220002851/0001493152-20-002851-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523181}, {"id": "0001493152-18-016625", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Nicholas C. Taylor", "who_key": "TAYLOR NICHOLAS C", "role": "CHAIRMAN, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42439.5, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MXC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315218016625/0001493152-18-016625-index.htm", "trade_date": "2018-11-21", "timestamp": "2018-11-21", "mins": 4181261}, {"id": "0001493152-18-000424", "src": "INSIDERS", "ticker": "MXC", "cik": "66418", "company": "MEXCO ENERGY CORP", "company_raw": "MEXCO ENERGY CORP", "who": "Nicholas C. Taylor", "who_key": "TAYLOR NICHOLAS C", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42500.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 4 buying MXC", "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315218000424/0001493152-18-000424-index.htm", "trade_date": "2018-01-09", "timestamp": "2018-01-09", "mins": 4636301}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mexco Energy Corporation Common Stock", "new_value": "MEXCO ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000066418", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000066418", "applied": 1, "detected_at": "2026-10-26T09:56:45.764090"}]}, "key_people": [{"who": "Tammy McComic", "who_key": "MCCOMIC TAMMY", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 937.5, "sold": 2168824.575, "net": -2167887.075, "trades": 36, "top_score": 23.5, "lean": "selling", "history": [{"action": "SELL", "amount": 2428.44, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014989/0001493152-24-014989-index.htm"}, {"action": "SELL", "amount": 26516.0, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014180/0001493152-24-014180-index.htm"}, {"action": "SELL", "amount": 94048.195, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224013162/0001493152-24-013162-index.htm"}, {"action": "SELL", "amount": 266100.0, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222006329/0001493152-22-006329-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222005848/0001493152-22-005848-index.htm"}, {"action": "SELL", "amount": 74560.0, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222005485/0001493152-22-005485-index.htm"}, {"action": "SELL", "amount": 175898.0, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221024664/0001493152-21-024664-index.htm"}, {"action": "SELL", "amount": 51820.0, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221024077/0001493152-21-024077-index.htm"}, {"action": "SELL", "amount": 31500.0, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221016392/0001493152-21-016392-index.htm"}, {"action": "SELL", "amount": 156805.0, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221000416/0001493152-21-000416-index.htm"}, {"action": "SELL", "amount": 68184.5, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220019320/0001493152-20-019320-index.htm"}, {"action": "SELL", "amount": 4785.0, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220016193/0001493152-20-016193-index.htm"}, {"action": "SELL", "amount": 21500.0, "date": "2018-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315218009781/0001493152-18-009781-index.htm"}, {"action": "BUY", "amount": 937.5, "date": "2015-09-14", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420415055233/0001144204-15-055233-index.htm"}, {"action": "SELL", "amount": 13975.0, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420414015171/0001144204-14-015171-index.htm"}, {"action": "SELL", "amount": 9937.2, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412067146/0001144204-12-067146-index.htm"}, {"action": "SELL", "amount": 6759.999999999999, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412014822/0001144204-12-014822-index.htm"}, {"action": "SELL", "amount": 4059.9999999999995, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412013456/0001144204-12-013456-index.htm"}, {"action": "SELL", "amount": 10908.8, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412011709/0001144204-12-011709-index.htm"}, {"action": "SELL", "amount": 17932.0, "date": "2011-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411050077/0001144204-11-050077-index.htm"}, {"action": "SELL", "amount": 25752.000000000004, "date": "2011-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411013057/0001144204-11-013057-index.htm"}, {"action": "SELL", "amount": 125523.75, "date": "2011-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411010834/0001144204-11-010834-index.htm"}, {"action": "SELL", "amount": 18525.0, "date": "2010-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411000047/0001144204-11-000047-index.htm"}, {"action": "SELL", "amount": 4800.0, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410019440/0001144204-10-019440-index.htm"}, {"action": "SELL", "amount": 12417.0, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410012846/0001144204-10-012846-index.htm"}], "latest": {"action": "SELL", "amount": 2428.44, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315224014989/0001493152-24-014989-index.htm"}}, {"who": "Donna Gail Yanko", "who_key": "YANKO DONNA GAIL", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1265098.3636, "net": -1265098.3636, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4492.6892, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221025514/0001493152-21-025514-index.htm"}, {"action": "SELL", "amount": 19600.0, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221015835/0001493152-21-015835-index.htm"}, {"action": "SELL", "amount": 9135.9744, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221009880/0001493152-21-009880-index.htm"}, {"action": "SELL", "amount": 67800.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221007942/0001493152-21-007942-index.htm"}, {"action": "SELL", "amount": 65005.0, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411010826/0001144204-11-010826-index.htm"}, {"action": "SELL", "amount": 14512.5, "date": "2009-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409050667/0001144204-09-050667-index.htm"}, {"action": "SELL", "amount": 14001.0, "date": "2009-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409050359/0001144204-09-050359-index.htm"}, {"action": "SELL", "amount": 4305.2, "date": "2009-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409049736/0001144204-09-049736-index.htm"}, {"action": "SELL", "amount": 18326.0, "date": "2009-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409049654/0001144204-09-049654-index.htm"}, {"action": "SELL", "amount": 214640.0, "date": "2008-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408038006/0001144204-08-038006-index.htm"}, {"action": "SELL", "amount": 833280.0, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408037267/0001144204-08-037267-index.htm"}], "latest": {"action": "SELL", "amount": 4492.6892, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221025514/0001493152-21-025514-index.htm"}}, {"who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1087119.774, "net": -1087119.774, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146774.69999999998, "date": "2011-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411010840/0001144204-11-010840-index.htm"}, {"action": "SELL", "amount": 57093.114, "date": "2011-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411001645/0001144204-11-001645-index.htm"}, {"action": "SELL", "amount": 4153.5, "date": "2010-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410018710/0001144204-10-018710-index.htm"}, {"action": "SELL", "amount": 17270.785, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410014837/0001144204-10-014837-index.htm"}, {"action": "SELL", "amount": 9075.0, "date": "2010-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410014585/0001144204-10-014585-index.htm"}, {"action": "SELL", "amount": 22118.805, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410014135/0001144204-10-014135-index.htm"}, {"action": "SELL", "amount": 5500.0, "date": "2009-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409036912/0001144204-09-036912-index.htm"}, {"action": "SELL", "amount": 136823.96, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409035898/0001144204-09-035898-index.htm"}, {"action": "SELL", "amount": 16900.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408038002/0001144204-08-038002-index.htm"}, {"action": "SELL", "amount": 567968.5, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408037271/0001144204-08-037271-index.htm"}, {"action": "SELL", "amount": 1578.0, "date": "2007-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407018261/0001144204-07-018261-index.htm"}, {"action": "SELL", "amount": 15000.0, "date": "2007-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407017101/0001144204-07-017101-index.htm"}, {"action": "SELL", "amount": 13625.22, "date": "2007-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407014772/0001144204-07-014772-index.htm"}, {"action": "SELL", "amount": 1646.0, "date": "2007-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407014417/0001144204-07-014417-index.htm"}, {"action": "SELL", "amount": 2180.0, "date": "2007-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407013934/0001144204-07-013934-index.htm"}, {"action": "SELL", "amount": 1647.0, "date": "2007-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407013200/0001144204-07-013200-index.htm"}, {"action": "SELL", "amount": 24010.19, "date": "2007-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420407000673/0001144204-07-000673-index.htm"}, {"action": "SELL", "amount": 6010.0, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420406048640/0001144204-06-048640-index.htm"}, {"action": "SELL", "amount": 1800.0, "date": "2004-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404015070/0001144204-04-015070-index.htm"}, {"action": "SELL", "amount": 1800.0, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404014873/0001144204-04-014873-index.htm"}, {"action": "SELL", "amount": 6100.0, "date": "2004-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404014733/0001144204-04-014733-index.htm"}, {"action": "SELL", "amount": 3100.0, "date": "2004-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404014001/0001144204-04-014001-index.htm"}, {"action": "SELL", "amount": 3090.0, "date": "2004-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404013324/0001144204-04-013324-index.htm"}, {"action": "SELL", "amount": 3085.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404012788/0001144204-04-012788-index.htm"}, {"action": "SELL", "amount": 3150.0, "date": "2004-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420404011775/0001144204-04-011775-index.htm"}], "latest": {"action": "SELL", "amount": 146774.69999999998, "date": "2011-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411010840/0001144204-11-010840-index.htm"}}, {"who": "Thomas H. Decker", "who_key": "DECKER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 202067.02, "sold": 607027.24, "net": -404960.22, "trades": 15, "top_score": 38.2, "lean": "selling", "history": [{"action": "SELL", "amount": 70375.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315226009404/0001493152-26-009404-index.htm"}, {"action": "BUY", "amount": 20521.0, "date": "2023-03-16", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315223008094/0001493152-23-008094-index.htm"}, {"action": "BUY", "amount": 32760.0, "date": "2022-12-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222035339/0001493152-22-035339-index.htm"}, {"action": "BUY", "amount": 49321.0, "date": "2022-09-26", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222026943/0001493152-22-026943-index.htm"}, {"action": "BUY", "amount": 40241.020000000004, "date": "2022-09-02", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222025021/0001493152-22-025021-index.htm"}, {"action": "SELL", "amount": 284425.0, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315222006325/0001493152-22-006325-index.htm"}, {"action": "SELL", "amount": 82910.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221024659/0001493152-21-024659-index.htm"}, {"action": "SELL", "amount": 53058.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221004577/0001493152-21-004577-index.htm"}, {"action": "SELL", "amount": 37824.24, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221004350/0001493152-21-004350-index.htm"}, {"action": "SELL", "amount": 78435.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220019318/0001493152-20-019318-index.htm"}, {"action": "BUY", "amount": 9499.0, "date": "2020-03-19", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220004416/0001493152-20-004416-index.htm"}, {"action": "BUY", "amount": 3429.25, "date": "2020-03-12", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220003886/0001493152-20-003886-index.htm"}, {"action": "BUY", "amount": 10595.75, "date": "2020-03-11", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220003756/0001493152-20-003756-index.htm"}, {"action": "BUY", "amount": 34923.85, "date": "2020-02-25", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220002977/0001493152-20-002977-index.htm"}, {"action": "BUY", "amount": 776.15, "date": "2020-02-21", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315220002851/0001493152-20-002851-index.htm"}], "latest": {"action": "SELL", "amount": 70375.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315226009404/0001493152-26-009404-index.htm"}}, {"who": "Jack D. Ladd", "who_key": "LADD JACK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9170.0, "sold": 716603.6875, "net": -707433.6875, "trades": 4, "top_score": 42.1, "lean": "selling", "history": [{"action": "BUY", "amount": 9170.0, "date": "2012-03-09", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412013969/0001144204-12-013969-index.htm"}, {"action": "SELL", "amount": 254146.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411011589/0001144204-11-011589-index.htm"}, {"action": "SELL", "amount": 393730.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408038004/0001144204-08-038004-index.htm"}, {"action": "SELL", "amount": 68727.6875, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408037719/0001144204-08-037719-index.htm"}], "latest": {"action": "BUY", "amount": 9170.0, "date": "2012-03-09", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412013969/0001144204-12-013969-index.htm"}}, {"who": "Arden R. Grover", "who_key": "GROVER ARDEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 501042.0, "net": -501042.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 459987.0, "date": "2008-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408037269/0001144204-08-037269-index.htm"}, {"action": "SELL", "amount": 41055.0, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420406007448/0001144204-06-007448-index.htm"}], "latest": {"action": "SELL", "amount": 459987.0, "date": "2008-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408037269/0001144204-08-037269-index.htm"}}, {"who": "Jeffry A. Smith", "who_key": "SMITH JEFFRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13493.5, "sold": 477010.04, "net": -463516.54, "trades": 20, "top_score": 25.4, "lean": "selling", "history": [{"action": "SELL", "amount": 14549.999999999998, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410019442/0001144204-10-019442-index.htm"}, {"action": "SELL", "amount": 8753.64, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410018972/0001144204-10-018972-index.htm"}, {"action": "SELL", "amount": 41500.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410011417/0001144204-10-011417-index.htm"}, {"action": "SELL", "amount": 29854.999999999996, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410008695/0001144204-10-008695-index.htm"}, {"action": "SELL", "amount": 14810.25, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409047982/0001144204-09-047982-index.htm"}, {"action": "SELL", "amount": 9900.0, "date": "2009-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409047626/0001144204-09-047626-index.htm"}, {"action": "SELL", "amount": 5500.0, "date": "2009-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409047427/0001144204-09-047427-index.htm"}, {"action": "SELL", "amount": 12424.5, "date": "2009-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409047260/0001144204-09-047260-index.htm"}, {"action": "SELL", "amount": 17652.25, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409045955/0001144204-09-045955-index.htm"}, {"action": "SELL", "amount": 4348.0, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409045580/0001144204-09-045580-index.htm"}, {"action": "SELL", "amount": 25890.0, "date": "2009-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409036910/0001144204-09-036910-index.htm"}, {"action": "SELL", "amount": 11280.0, "date": "2009-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409034063/0001144204-09-034063-index.htm"}, {"action": "SELL", "amount": 31691.399999999998, "date": "2009-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409016703/0001144204-09-016703-index.htm"}, {"action": "SELL", "amount": 6665.0, "date": "2009-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409016413/0001144204-09-016413-index.htm"}, {"action": "SELL", "amount": 18810.0, "date": "2009-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420409016103/0001144204-09-016103-index.htm"}, {"action": "SELL", "amount": 35340.0, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408054118/0001144204-08-054118-index.htm"}, {"action": "SELL", "amount": 188040.0, "date": "2008-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420408037270/0001144204-08-037270-index.htm"}, {"action": "BUY", "amount": 4698.5, "date": "2006-09-01", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420406036836/0001144204-06-036836-index.htm"}, {"action": "BUY", "amount": 4045.0, "date": "2005-10-20", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420405032327/0001144204-05-032327-index.htm"}, {"action": "BUY", "amount": 4750.0, "date": "2005-08-10", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420405024585/0001144204-05-024585-index.htm"}], "latest": {"action": "SELL", "amount": 14549.999999999998, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410019442/0001144204-10-019442-index.htm"}}, {"who": "Tom Craddick", "who_key": "CRADDICK TOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 321180.1, "net": -321180.1, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89035.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221025503/0001493152-21-025503-index.htm"}, {"action": "SELL", "amount": 50008.1, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420412010928/0001144204-12-010928-index.htm"}, {"action": "SELL", "amount": 55122.0, "date": "2011-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420411010831/0001144204-11-010831-index.htm"}, {"action": "SELL", "amount": 16660.0, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410019441/0001144204-10-019441-index.htm"}, {"action": "SELL", "amount": 25425.0, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410018768/0001144204-10-018768-index.htm"}, {"action": "SELL", "amount": 17500.0, "date": "2010-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420410013220/0001144204-10-013220-index.htm"}, {"action": "SELL", "amount": 67430.0, "date": "2006-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000114420406017343/0001144204-06-017343-index.htm"}], "latest": {"action": "SELL", "amount": 89035.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66418/000149315221025503/0001493152-21-025503-index.htm"}}], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001493152-26-035390", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-30", "title": "Form 10-K/A", "accession": "0001493152-26-035304", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-30", "title": "Proxy statement", "accession": "0001493152-26-035277", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030388", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-29", "title": "Annual report", "accession": "0001493152-26-030386", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027235", "price_sensitive": true}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001493152-26-009404", "price_sensitive": false}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000137", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005985", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001493152-26-005981", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021979", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001493152-25-021976", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "Material event", "accession": "0001493152-25-013070", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "Material event", "accession": "0001641172-25-023202", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001641172-25-023200", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-07-23", "title": "Proxy statement", "accession": "0001641172-25-020709", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-27", "title": "Material event", "accession": "0001641172-25-016973", "price_sensitive": true}, {"form": "10-K", "date": "2025-06-27", "title": "Annual report", "accession": "0001641172-25-016966", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001641172-25-009888", "price_sensitive": true}, {"form": "UPLOAD", "date": "2025-02-14", "title": "Form UPLOAD", "accession": "0000000000-25-001760", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-07", "title": "Material event", "accession": "0001493152-25-005428", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-07", "title": "Quarterly report", "accession": "0001493152-25-005426", "price_sensitive": true}, {"form": "CORRESP", "date": "2025-02-07", "title": "Form CORRESP", "accession": "0001493152-25-005326", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-01-22", "title": "Form UPLOAD", "accession": "0000000000-25-000696", "price_sensitive": false}, {"form": "8-K", "date": "2024-11-07", "title": "Material event", "accession": "0001493152-24-044090", "price_sensitive": true}], "performance": {"ticker": "MXC", "has_prices": true, "summary": {"n": 34, "avg": 1.5332623568797987, "win_rate": 0.8823529411764706, "best": 4.994628264472255, "worst": -0.43205197617758523, "as_of": "2026-10-08"}, "buys": [{"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20521.0, "date": "2023-03-16", "score": 31.7, "ref_price": 11.11, "return": -0.05580558055805574}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32760.0, "date": "2022-12-09", "score": 36.1, "ref_price": 12.62, "return": -0.16877971473851022}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49321.0, "date": "2022-09-26", "score": 38.0, "ref_price": 14.8, "return": -0.29121621621621624}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40241.020000000004, "date": "2022-09-02", "score": 36.0, "ref_price": 18.47, "return": -0.43205197617758523}, {"who": "Banschbach Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6275.0, "date": "2020-03-23", "score": 25.8, "ref_price": 1.7499, "return": 4.994628264472255}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9499.0, "date": "2020-03-19", "score": 29.4, "ref_price": 1.87, "return": 4.6096256684491985}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3429.25, "date": "2020-03-12", "score": 23.3, "ref_price": 2.5555, "return": 3.1048718450401096}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10595.75, "date": "2020-03-11", "score": 29.7, "ref_price": 2.75, "return": 2.8145454545454545}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34923.85, "date": "2020-02-25", "score": 38.2, "ref_price": 3.6149, "return": 1.9018783368834544}, {"who": "DECKER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 776.15, "date": "2020-02-21", "score": 18.1, "ref_price": 3.61, "return": 1.9058171745152357}, {"who": "TAYLOR NICHOLAS C", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO, Director, 10% Owner", "amount": 42439.5, "date": "2018-11-21", "score": 44.8, "ref_price": 4.26, "return": 1.4624413145539907}, {"who": "TAYLOR NICHOLAS C", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 42500.0, "date": "2018-01-09", "score": 44.8, "ref_price": 4.31, "return": 1.4338747099767983}, {"who": "TAYLOR NICHOLAS C", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 49601.0, "date": "2016-12-16", "score": 45.6, "ref_price": 4.86, "return": 1.1584362139917694}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 6962.5132, "date": "2015-12-28", "score": 35.8, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 6962.5132, "date": "2015-12-28", "score": 35.8, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 11204.712, "date": "2015-12-17", "score": 38.1, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 16702.920000000002, "date": "2015-11-20", "score": 40.0, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 3475.0, "date": "2015-09-30", "score": 32.8, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 3610.0, "date": "2015-09-28", "score": 33.0, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 9482.44, "date": "2015-09-18", "score": 37.3, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "MCCOMIC TAMMY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 937.5, "date": "2015-09-14", "score": 23.5, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "TAYLOR NICHOLAS C", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 25089.0, "date": "2015-08-17", "score": 42.1, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Banschbach Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2180.0, "date": "2015-08-13", "score": 22.7, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Banschbach Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26850.11, "date": "2015-08-03", "score": 36.9, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Clayton Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20025.0, "date": "2014-10-02", "score": 31.4, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Clayton Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17664.0, "date": "2013-12-30", "score": 32.3, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Clayton Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2180.0, "date": "2012-12-05", "score": 21.5, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Clayton Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2162.0, "date": "2012-12-03", "score": 21.5, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Clayton Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7890.0, "date": "2012-11-28", "score": 29.4, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "LADD JACK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9170.0, "date": "2012-03-09", "score": 42.1, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "Clayton Kenneth L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34153.0, "date": "2011-12-30", "score": 33.6, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "SMITH JEFFRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4698.5, "date": "2006-09-01", "score": 24.5, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "SMITH JEFFRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4045.0, "date": "2005-10-20", "score": 24.6, "ref_price": 4.3456, "return": 1.4139359351988219}, {"who": "SMITH JEFFRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4750.0, "date": "2005-08-10", "score": 25.4, "ref_price": 4.3456, "return": 1.4139359351988219}]}, "price_series": [{"date": "2016-10-10", "close": 4.3456, "volume": 10273.0}, {"date": "2016-10-11", "close": 4.0762, "volume": 8978.0}, {"date": "2016-10-12", "close": 4.08, "volume": 6704.0}, {"date": "2016-10-13", "close": 4.2, "volume": 6625.0}, {"date": "2016-10-14", "close": 4.0244, "volume": 2051.0}, {"date": "2016-10-17", "close": 4.07, "volume": 3873.0}, {"date": "2016-10-18", "close": 4.43, "volume": 22056.0}, {"date": "2016-10-19", "close": 4.9, "volume": 11495.0}, {"date": "2016-10-20", "close": 4.31, "volume": 10515.0}, {"date": "2016-10-21", "close": 4.9001, "volume": 26673.0}, {"date": "2016-10-24", "close": 4.65, "volume": 4192.0}, {"date": "2016-10-25", "close": 4.85, "volume": 10037.0}, {"date": "2016-10-26", "close": 4.7171, "volume": 461.0}, {"date": "2016-10-27", "close": 4.8, "volume": 3152.0}, {"date": "2016-10-28", "close": 4.8, "volume": null}, {"date": "2016-10-31", "close": 4.35, "volume": 14750.0}, {"date": "2016-11-01", "close": 4.3372, "volume": 3501.0}, {"date": "2016-11-02", "close": 4.15, "volume": 1291.0}, {"date": "2016-11-03", "close": 4.2, "volume": 1572.0}, {"date": "2016-11-04", "close": 4.1499, "volume": 6211.0}, {"date": "2016-11-07", "close": 4.52, "volume": 7942.0}, {"date": "2016-11-08", "close": 4.23, "volume": 1720.0}, {"date": "2016-11-09", "close": 4.1399, "volume": 11172.0}, {"date": "2016-11-10", "close": 3.81, "volume": 5006.0}, {"date": "2016-11-11", "close": 4.06, "volume": 7395.0}, {"date": "2016-11-14", "close": 4.15, "volume": 931.0}, {"date": "2016-11-15", "close": 4.3, "volume": 34402.0}, {"date": "2016-11-16", "close": 4.41, "volume": 19165.0}, {"date": "2016-11-17", "close": 4.31, "volume": 10220.0}, {"date": "2016-11-18", "close": 4.25, "volume": 14593.0}, {"date": "2016-11-21", "close": 4.2, "volume": 7055.0}, {"date": "2016-11-22", "close": 4.1999, "volume": 497.0}, {"date": "2016-11-23", "close": 4.31, "volume": 1102.0}, {"date": "2016-11-25", "close": 4.2754, "volume": 821.0}, {"date": "2016-11-28", "close": 4.13, "volume": 23304.0}, {"date": "2016-11-29", "close": 3.87, "volume": 26787.0}, {"date": "2016-11-30", "close": 4.64, "volume": 115800.0}, {"date": "2016-12-01", "close": 4.46, "volume": 48251.0}, {"date": "2016-12-02", "close": 4.4, "volume": 4280.0}, {"date": "2016-12-05", "close": 4.6886, "volume": 4521.0}, {"date": "2016-12-06", "close": 4.62, "volume": 25798.0}, {"date": "2016-12-07", "close": 4.32, "volume": 33802.0}, {"date": "2016-12-08", "close": 4.55, "volume": 16730.0}, {"date": "2016-12-09", "close": 4.4442, "volume": 24558.0}, {"date": "2016-12-12", "close": 4.888, "volume": 49257.0}, {"date": "2016-12-13", "close": 4.93, "volume": 34718.0}, {"date": "2016-12-14", "close": 4.59, "volume": 6623.0}, {"date": "2016-12-15", "close": 4.57, "volume": 11645.0}, {"date": "2016-12-16", "close": 4.86, "volume": 31711.0}, {"date": "2016-12-19", "close": 5.04, "volume": 35425.0}, {"date": "2016-12-20", "close": 5.07, "volume": 2014.0}, {"date": "2016-12-21", "close": 5.0089, "volume": 622.0}, {"date": "2016-12-22", "close": 5.01, "volume": 2374.0}, {"date": "2016-12-23", "close": 5.05, "volume": 5321.0}, {"date": "2016-12-27", "close": 4.88, "volume": 23456.0}, {"date": "2016-12-28", "close": 4.79, "volume": 6801.0}, {"date": "2016-12-29", "close": 4.72, "volume": 2130.0}, {"date": "2016-12-30", "close": 5.0, "volume": 3753.0}, {"date": "2017-01-03", "close": 4.99, "volume": 5314.0}, {"date": "2017-01-04", "close": 4.99, "volume": null}, {"date": "2017-01-05", "close": 4.9189, "volume": 4960.0}, {"date": "2017-01-06", "close": 4.9157, "volume": 4975.0}, {"date": "2017-01-09", "close": 4.75, "volume": 1312.0}, {"date": "2017-01-10", "close": 4.65, "volume": 6879.0}, {"date": "2017-01-11", "close": 4.6321, "volume": 1856.0}, {"date": "2017-01-12", "close": 4.5, "volume": 9923.0}, {"date": "2017-01-13", "close": 4.62, "volume": 4177.0}, {"date": "2017-01-17", "close": 4.6736, "volume": 806.0}, {"date": "2017-01-18", "close": 4.73, "volume": 7838.0}, {"date": "2017-01-19", "close": 4.7, "volume": 1227.0}, {"date": "2017-01-20", "close": 5.1, "volume": 2683.0}, {"date": "2017-01-23", "close": 5.0429, "volume": 6518.0}, {"date": "2017-01-24", "close": 5.233, "volume": 5207.0}, {"date": "2017-01-25", "close": 5.1, "volume": 1400.0}, {"date": "2017-01-26", "close": 5.1671, "volume": 2349.0}, {"date": "2017-01-27", "close": 5.288, "volume": 3710.0}, {"date": "2017-01-30", "close": 5.36, "volume": 11949.0}, {"date": "2017-01-31", "close": 5.28, "volume": 1013.0}, {"date": "2017-02-01", "close": 5.1104, "volume": 3472.0}, {"date": "2017-02-02", "close": 5.2, "volume": 1438.0}, {"date": "2017-02-03", "close": 5.33, "volume": 5737.0}, {"date": "2017-02-06", "close": 5.33, "volume": null}, {"date": "2017-02-07", "close": 5.09, "volume": 1913.0}, {"date": "2017-02-08", "close": 5.1, "volume": 222.0}, {"date": "2017-02-09", "close": 5.36, "volume": 1098.0}, {"date": "2017-02-10", "close": 5.39, "volume": 2647.0}, {"date": "2017-02-13", "close": 5.39, "volume": null}, {"date": "2017-02-14", "close": 5.34, "volume": 3709.0}, {"date": "2017-02-15", "close": 5.25, "volume": 1319.0}, {"date": "2017-02-16", "close": 5.25, "volume": null}, {"date": "2017-02-17", "close": 4.74, "volume": 17223.0}, {"date": "2017-02-21", "close": 4.95, "volume": 6874.0}, {"date": "2017-02-22", "close": 4.76, "volume": 968.0}, {"date": "2017-02-23", "close": 4.7, "volume": 4120.0}, {"date": "2017-02-24", "close": 4.4753, "volume": 2735.0}, {"date": "2017-02-27", "close": 4.35, "volume": 3388.0}, {"date": "2017-02-28", "close": 4.4, "volume": 26215.0}, {"date": "2017-03-01", "close": 4.5, "volume": 63467.0}, {"date": "2017-03-02", "close": 4.15, "volume": 6329.0}, {"date": "2017-03-03", "close": 4.25, "volume": 3456.0}, {"date": "2017-03-06", "close": 4.26, "volume": 26179.0}, {"date": "2017-03-07", "close": 3.99, "volume": 51930.0}, {"date": "2017-03-08", "close": 4.0, "volume": 6060.0}, {"date": "2017-03-09", "close": 3.9, "volume": 1629.0}, {"date": "2017-03-10", "close": 3.8, "volume": 10692.0}, {"date": "2017-03-13", "close": 3.53, "volume": 12856.0}, {"date": "2017-03-14", "close": 3.52, "volume": 31201.0}, {"date": "2017-03-15", "close": 3.6, "volume": 8511.0}, {"date": "2017-03-16", "close": 3.6, "volume": 41796.0}, {"date": "2017-03-17", "close": 3.73, "volume": 3341.0}, {"date": "2017-03-20", "close": 3.94, "volume": 16184.0}, {"date": "2017-03-21", "close": 3.77, "volume": 1616.0}, {"date": "2017-03-22", "close": 3.85, "volume": 16167.0}, {"date": "2017-03-23", "close": 3.85, "volume": null}, {"date": "2017-03-24", "close": 3.8, "volume": 13196.0}, {"date": "2017-03-27", "close": 3.84, "volume": 5026.0}, {"date": "2017-03-28", "close": 4.15, "volume": 776.0}, {"date": "2017-03-29", "close": 4.19, "volume": 14064.0}, {"date": "2017-03-30", "close": 3.95, "volume": 11684.0}, {"date": "2017-03-31", "close": 3.86, "volume": 13321.0}, {"date": "2017-04-03", "close": 4.0, "volume": 22233.0}, {"date": "2017-04-04", "close": 3.88, "volume": 5501.0}, {"date": "2017-04-05", "close": 3.89, "volume": 1140.0}, {"date": "2017-04-06", "close": 3.89, "volume": 685.0}, {"date": "2017-04-07", "close": 3.9, "volume": 21279.0}, {"date": "2017-04-10", "close": 3.7908, "volume": 22301.0}, {"date": "2017-04-11", "close": 3.79, "volume": 7077.0}, {"date": "2017-04-12", "close": 3.8001, "volume": 200.0}, {"date": "2017-04-13", "close": 4.25, "volume": 67444.0}, {"date": "2017-04-17", "close": 4.04, "volume": 18272.0}, {"date": "2017-04-18", "close": 3.78, "volume": 17794.0}, {"date": "2017-04-19", "close": 3.78, "volume": null}, {"date": "2017-04-20", "close": 3.82, "volume": 11079.0}, {"date": "2017-04-21", "close": 3.79, "volume": 16612.0}, {"date": "2017-04-24", "close": 3.75, "volume": 533.0}, {"date": "2017-04-25", "close": 3.75, "volume": null}, {"date": "2017-04-26", "close": 3.94, "volume": 22648.0}, {"date": "2017-04-27", "close": 3.94, "volume": 13369.0}, {"date": "2017-04-28", "close": 4.056, "volume": 9768.0}, {"date": "2017-05-01", "close": 3.91, "volume": 32883.0}, {"date": "2017-05-02", "close": 3.94, "volume": 1045.0}, {"date": "2017-05-03", "close": 3.83, "volume": 28382.0}, {"date": "2017-05-04", "close": 3.77, "volume": 6461.0}, {"date": "2017-05-05", "close": 3.72, "volume": 14029.0}, {"date": "2017-05-08", "close": 3.8, "volume": 5842.0}, {"date": "2017-05-09", "close": 3.86, "volume": 44442.0}, {"date": "2017-05-10", "close": 3.85, "volume": 10798.0}, {"date": "2017-05-11", "close": 4.0297, "volume": 76539.0}, {"date": "2017-05-12", "close": 3.86, "volume": 13218.0}, {"date": "2017-05-15", "close": 3.96, "volume": 3560.0}, {"date": "2017-05-16", "close": 3.96, "volume": null}, {"date": "2017-05-17", "close": 3.9744, "volume": 1099.0}, {"date": "2017-05-18", "close": 3.9744, "volume": null}, {"date": "2017-05-19", "close": 3.7708, "volume": 1167.0}, {"date": "2017-05-22", "close": 3.85, "volume": 5506.0}, {"date": "2017-05-23", "close": 3.86, "volume": 32437.0}, {"date": "2017-05-24", "close": 4.15, "volume": 29622.0}, {"date": "2017-05-25", "close": 4.26, "volume": 5781.0}, {"date": "2017-05-26", "close": 4.41, "volume": 117412.0}, {"date": "2017-05-30", "close": 4.12, "volume": 5037.0}, {"date": "2017-05-31", "close": 4.12, "volume": null}, {"date": "2017-06-01", "close": 4.06, "volume": 3062.0}, {"date": "2017-06-02", "close": 4.4, "volume": 27762.0}, {"date": "2017-06-05", "close": 4.95, "volume": 85736.0}, {"date": "2017-06-06", "close": 4.85, "volume": 40946.0}, {"date": "2017-06-07", "close": 4.65, "volume": 34373.0}, {"date": "2017-06-08", "close": 4.15, "volume": 33372.0}, {"date": "2017-06-09", "close": 3.99, "volume": 7635.0}, {"date": "2017-06-12", "close": 4.23, "volume": 29695.0}, {"date": "2017-06-13", "close": 4.25, "volume": 38767.0}, {"date": "2017-06-14", "close": 4.07, "volume": 59979.0}, {"date": "2017-06-15", "close": 4.13, "volume": 1749.0}, {"date": "2017-06-16", "close": 3.9501, "volume": 2810.0}, {"date": "2017-06-19", "close": 4.25, "volume": 29615.0}, {"date": "2017-06-20", "close": 3.96, "volume": 26268.0}, {"date": "2017-06-21", "close": 4.06, "volume": 666.0}, {"date": "2017-06-22", "close": 4.3, "volume": 13492.0}, {"date": "2017-06-23", "close": 4.1, "volume": 26091.0}, {"date": "2017-06-26", "close": 4.2437, "volume": 20043.0}, {"date": "2017-06-27", "close": 3.95, "volume": 4047.0}, {"date": "2017-06-28", "close": 4.2, "volume": 13212.0}, {"date": "2017-06-29", "close": 4.1992, "volume": 14033.0}, {"date": "2017-06-30", "close": 4.307, "volume": 7252.0}, {"date": "2017-07-03", "close": 4.46, "volume": 4715.0}, {"date": "2017-07-05", "close": 4.48, "volume": 24609.0}, {"date": "2017-07-06", "close": 4.59, "volume": 16060.0}, {"date": "2017-07-07", "close": 4.566, "volume": 1206.0}, {"date": "2017-07-10", "close": 4.801, "volume": 7378.0}, {"date": "2017-07-11", "close": 4.935, "volume": 2007.0}, {"date": "2017-07-12", "close": 4.98, "volume": 211.0}, {"date": "2017-07-13", "close": 4.77, "volume": 2946.0}, {"date": "2017-07-14", "close": 4.98, "volume": 9967.0}, {"date": "2017-07-17", "close": 5.01, "volume": 10443.0}, {"date": "2017-07-18", "close": 4.9986, "volume": 677.0}, {"date": "2017-07-19", "close": 4.92, "volume": 3159.0}, {"date": "2017-07-20", "close": 4.8777, "volume": 1040.0}, {"date": "2017-07-21", "close": 5.08, "volume": 40304.0}, {"date": "2017-07-24", "close": 5.25, "volume": 24350.0}, {"date": "2017-07-25", "close": 5.27, "volume": 35585.0}, {"date": "2017-07-26", "close": 5.85, "volume": 2586.0}, {"date": "2017-07-27", "close": 5.75, "volume": 9865.0}, {"date": "2017-07-28", "close": 5.6919, "volume": 3861.0}, {"date": "2017-07-31", "close": 5.22, "volume": 12342.0}, {"date": "2017-08-01", "close": 5.12, "volume": 8519.0}, {"date": "2017-08-02", "close": 5.55, "volume": 3434.0}, {"date": "2017-08-03", "close": 5.5, "volume": 4801.0}, {"date": "2017-08-04", "close": 5.75, "volume": 30084.0}, {"date": "2017-08-07", "close": 5.64, "volume": 18126.0}, {"date": "2017-08-08", "close": 5.35, "volume": 8484.0}, {"date": "2017-08-09", "close": 5.5, "volume": 7372.0}, {"date": "2017-08-10", "close": 5.49, "volume": 17005.0}, {"date": "2017-08-11", "close": 5.5, "volume": 20698.0}, {"date": "2017-08-14", "close": 5.17, "volume": 6544.0}, {"date": "2017-08-15", "close": 5.29, "volume": 6953.0}, {"date": "2017-08-16", "close": 4.98, "volume": 3839.0}, {"date": "2017-08-17", "close": 4.5068, "volume": 7369.0}, {"date": "2017-08-18", "close": 4.61, "volume": 14292.0}, {"date": "2017-08-21", "close": 4.45, "volume": 10876.0}, {"date": "2017-08-22", "close": 4.66, "volume": 23073.0}, {"date": "2017-08-23", "close": 4.8, "volume": 22079.0}, {"date": "2017-08-24", "close": 4.71, "volume": 5600.0}, {"date": "2017-08-25", "close": 4.71, "volume": 10827.0}, {"date": "2017-08-28", "close": 4.82, "volume": 6623.0}, {"date": "2017-08-29", "close": 4.72, "volume": 33449.0}, {"date": "2017-08-30", "close": 4.73, "volume": 11013.0}, {"date": "2017-08-31", "close": 4.41, "volume": 5734.0}, {"date": "2017-09-01", "close": 4.74, "volume": 15857.0}, {"date": "2017-09-05", "close": 4.75, "volume": 29119.0}, {"date": "2017-09-06", "close": 4.72, "volume": 3053.0}, {"date": "2017-09-07", "close": 4.56, "volume": 4992.0}, {"date": "2017-09-08", "close": 4.73, "volume": 16754.0}, {"date": "2017-09-11", "close": 4.44, "volume": 15107.0}, {"date": "2017-09-12", "close": 4.51, "volume": 3445.0}, {"date": "2017-09-13", "close": 4.4903, "volume": 2488.0}, {"date": "2017-09-14", "close": 4.4, "volume": 2880.0}, {"date": "2017-09-15", "close": 4.4, "volume": 10584.0}, {"date": "2017-09-18", "close": 4.55, "volume": 21695.0}, {"date": "2017-09-19", "close": 4.54, "volume": 183.0}, {"date": "2017-09-20", "close": 4.6, "volume": 1335.0}, {"date": "2017-09-21", "close": 4.62, "volume": 562.0}, {"date": "2017-09-22", "close": 4.5751, "volume": 276.0}, {"date": "2017-09-25", "close": 4.531, "volume": 10089.0}, {"date": "2017-09-26", "close": 4.4788, "volume": 959.0}, {"date": "2017-09-27", "close": 4.45, "volume": 1803.0}, {"date": "2017-09-28", "close": 4.59, "volume": 5785.0}, {"date": "2017-09-29", "close": 4.45, "volume": 1925.0}, {"date": "2017-10-02", "close": 4.65, "volume": 10317.0}, {"date": "2017-10-03", "close": 4.611, "volume": 847.0}, {"date": "2017-10-04", "close": 4.645, "volume": 1774.0}, {"date": "2017-10-05", "close": 4.48, "volume": 1613.0}, {"date": "2017-10-06", "close": 4.49, "volume": 16331.0}, {"date": "2017-10-09", "close": 4.3799, "volume": 12495.0}, {"date": "2017-10-10", "close": 4.5685, "volume": 5505.0}, {"date": "2017-10-11", "close": 4.35, "volume": 7493.0}, {"date": "2017-10-12", "close": 4.22, "volume": 9965.0}, {"date": "2017-10-13", "close": 4.28, "volume": 1185.0}, {"date": "2017-10-16", "close": 4.24, "volume": 3109.0}, {"date": "2017-10-17", "close": 4.24, "volume": 426.0}, {"date": "2017-10-18", "close": 4.39, "volume": 1439.0}, {"date": "2017-10-19", "close": 4.24, "volume": 161.0}, {"date": "2017-10-20", "close": 4.3201, "volume": 4356.0}, {"date": "2017-10-23", "close": 4.2532, "volume": 175.0}, {"date": "2017-10-24", "close": 4.3392, "volume": 227.0}, {"date": "2017-10-25", "close": 4.2701, "volume": 1688.0}, {"date": "2017-10-26", "close": 4.2, "volume": 1451.0}, {"date": "2017-10-27", "close": 4.1684, "volume": 2349.0}, {"date": "2017-10-30", "close": 3.96, "volume": 15474.0}, {"date": "2017-10-31", "close": 3.95, "volume": 986.0}, {"date": "2017-11-01", "close": 3.95, "volume": 3759.0}, {"date": "2017-11-02", "close": 3.9508, "volume": 1685.0}, {"date": "2017-11-03", "close": 3.9, "volume": 2932.0}, {"date": "2017-11-06", "close": 3.98, "volume": 19648.0}, {"date": "2017-11-07", "close": 4.35, "volume": 17561.0}, {"date": "2017-11-08", "close": 4.31, "volume": 4396.0}, {"date": "2017-11-09", "close": 4.35, "volume": 6939.0}, {"date": "2017-11-10", "close": 4.35, "volume": 3300.0}, {"date": "2017-11-13", "close": 4.22, "volume": 7573.0}, {"date": "2017-11-14", "close": 3.9508, "volume": 5622.0}, {"date": "2017-11-15", "close": 3.8413, "volume": 2977.0}, {"date": "2017-11-16", "close": 4.2, "volume": 417757.0}, {"date": "2017-11-17", "close": 4.2, "volume": 11753.0}, {"date": "2017-11-20", "close": 3.9667, "volume": 19735.0}, {"date": "2017-11-21", "close": 4.28, "volume": 44450.0}, {"date": "2017-11-22", "close": 4.58, "volume": 198847.0}, {"date": "2017-11-24", "close": 4.45, "volume": 20354.0}, {"date": "2017-11-27", "close": 4.32, "volume": 19513.0}, {"date": "2017-11-28", "close": 4.39, "volume": 15195.0}, {"date": "2017-11-29", "close": 4.49, "volume": 25304.0}, {"date": "2017-11-30", "close": 4.37, "volume": 7827.0}, {"date": "2017-12-01", "close": 4.61, "volume": 79088.0}, {"date": "2017-12-04", "close": 4.51, "volume": 16019.0}, {"date": "2017-12-05", "close": 4.3901, "volume": 50709.0}, {"date": "2017-12-06", "close": 4.2, "volume": 10290.0}, {"date": "2017-12-07", "close": 4.09, "volume": 5257.0}, {"date": "2017-12-08", "close": 4.07, "volume": 28289.0}, {"date": "2017-12-11", "close": 4.07, "volume": 6100.0}, {"date": "2017-12-12", "close": 3.92, "volume": 127811.0}, {"date": "2017-12-13", "close": 3.89, "volume": 19245.0}, {"date": "2017-12-14", "close": 3.82, "volume": 21911.0}, {"date": "2017-12-15", "close": 3.86, "volume": 11645.0}, {"date": "2017-12-18", "close": 3.99, "volume": 21233.0}, {"date": "2017-12-19", "close": 3.96, "volume": 1022.0}, {"date": "2017-12-20", "close": 3.98, "volume": 106104.0}, {"date": "2017-12-21", "close": 4.28, "volume": 69377.0}, {"date": "2017-12-22", "close": 4.27, "volume": 27843.0}, {"date": "2017-12-26", "close": 4.2, "volume": 33103.0}, {"date": "2017-12-27", "close": 4.12, "volume": 19307.0}, {"date": "2017-12-28", "close": 3.992, "volume": 14697.0}, {"date": "2017-12-29", "close": 3.93, "volume": 29441.0}, {"date": "2018-01-02", "close": 4.32, "volume": 89308.0}, {"date": "2018-01-03", "close": 5.04, "volume": 287949.0}, {"date": "2018-01-04", "close": 4.94, "volume": 68353.0}, {"date": "2018-01-05", "close": 4.6, "volume": 93506.0}, {"date": "2018-01-08", "close": 4.31, "volume": 74937.0}, {"date": "2018-01-09", "close": 4.31, "volume": 48890.0}, {"date": "2018-01-10", "close": 4.3215, "volume": 23922.0}, {"date": "2018-01-11", "close": 4.56, "volume": 45407.0}, {"date": "2018-01-12", "close": 4.583, "volume": 7234.0}, {"date": "2018-01-16", "close": 4.5101, "volume": 34668.0}, {"date": "2018-01-17", "close": 4.47, "volume": 15500.0}, {"date": "2018-01-18", "close": 4.33, "volume": 12125.0}, {"date": "2018-01-19", "close": 4.37, "volume": 36569.0}, {"date": "2018-01-22", "close": 4.39, "volume": 6393.0}, {"date": "2018-01-23", "close": 4.33, "volume": 8324.0}, {"date": "2018-01-24", "close": 4.32, "volume": 5978.0}, {"date": "2018-01-25", "close": 4.2, "volume": 59432.0}, {"date": "2018-01-26", "close": 4.23, "volume": 8523.0}, {"date": "2018-01-29", "close": 4.2, "volume": 11841.0}, {"date": "2018-01-30", "close": 4.06, "volume": 8159.0}, {"date": "2018-01-31", "close": 3.93, "volume": 30156.0}, {"date": "2018-02-01", "close": 3.98, "volume": 13189.0}, {"date": "2018-02-02", "close": 3.93, "volume": 26210.0}, {"date": "2018-02-05", "close": 3.6842, "volume": 44825.0}, {"date": "2018-02-06", "close": 3.74, "volume": 16146.0}, {"date": "2018-02-07", "close": 3.605, "volume": 3061.0}, {"date": "2018-02-08", "close": 3.41, "volume": 5536.0}, {"date": "2018-02-09", "close": 3.31, "volume": 15599.0}, {"date": "2018-02-12", "close": 3.55, "volume": 7408.0}, {"date": "2018-02-13", "close": 3.43, "volume": 3940.0}, {"date": "2018-02-14", "close": 3.57, "volume": 1879.0}, {"date": "2018-02-15", "close": 3.51, "volume": 3069.0}, {"date": "2018-02-16", "close": 3.6499, "volume": 32122.0}, {"date": "2018-02-20", "close": 3.66, "volume": 28103.0}, {"date": "2018-02-21", "close": 3.55, "volume": 5262.0}, {"date": "2018-02-22", "close": 3.64, "volume": 1336.0}, {"date": "2018-02-23", "close": 3.58, "volume": 8855.0}, {"date": "2018-02-26", "close": 3.5918, "volume": 1290.0}, {"date": "2018-02-27", "close": 3.52, "volume": 9067.0}, {"date": "2018-02-28", "close": 3.5, "volume": 2590.0}, {"date": "2018-03-01", "close": 3.44, "volume": 22953.0}, {"date": "2018-03-02", "close": 3.6, "volume": 1935.0}, {"date": "2018-03-05", "close": 3.35, "volume": 2404.0}, {"date": "2018-03-06", "close": 3.35, "volume": 4767.0}, {"date": "2018-03-07", "close": 3.35, "volume": 4599.0}, {"date": "2018-03-08", "close": 3.2, "volume": 5345.0}, {"date": "2018-03-09", "close": 3.35, "volume": 19337.0}, {"date": "2018-03-12", "close": 3.6, "volume": 35461.0}, {"date": "2018-03-13", "close": 3.4, "volume": 1030.0}, {"date": "2018-03-14", "close": 3.32, "volume": 1669.0}, {"date": "2018-03-15", "close": 3.45, "volume": 6244.0}, {"date": "2018-03-16", "close": 3.54, "volume": 2734.0}, {"date": "2018-03-19", "close": 3.4504, "volume": 771.0}, {"date": "2018-03-20", "close": 3.5159, "volume": 64804.0}, {"date": "2018-03-21", "close": 3.54, "volume": 15794.0}, {"date": "2018-03-22", "close": 3.489, "volume": 5898.0}, {"date": "2018-03-23", "close": 3.34, "volume": 5530.0}, {"date": "2018-03-26", "close": 3.27, "volume": 7000.0}, {"date": "2018-03-27", "close": 3.25, "volume": 2960.0}, {"date": "2018-03-28", "close": 3.089, "volume": 12772.0}, {"date": "2018-03-29", "close": 3.06, "volume": 5538.0}, {"date": "2018-04-02", "close": 3.1456, "volume": 2177.0}, {"date": "2018-04-03", "close": 3.12, "volume": 16238.0}, {"date": "2018-04-04", "close": 3.0702, "volume": 568.0}, {"date": "2018-04-05", "close": 3.12, "volume": 11765.0}, {"date": "2018-04-06", "close": 3.169, "volume": 6644.0}, {"date": "2018-04-09", "close": 3.17, "volume": 1558.0}, {"date": "2018-04-10", "close": 3.6, "volume": 46406.0}, {"date": "2018-04-11", "close": 3.65, "volume": 26368.0}, {"date": "2018-04-12", "close": 3.6, "volume": 17141.0}, {"date": "2018-04-13", "close": 3.41, "volume": 19856.0}, {"date": "2018-04-16", "close": 3.5, "volume": 14188.0}, {"date": "2018-04-17", "close": 3.55, "volume": 7483.0}, {"date": "2018-04-18", "close": 3.8815, "volume": 138891.0}, {"date": "2018-04-19", "close": 4.22, "volume": 46378.0}, {"date": "2018-04-20", "close": 4.29, "volume": 11440.0}, {"date": "2018-04-23", "close": 4.041, "volume": 7880.0}, {"date": "2018-04-24", "close": 4.18, "volume": 2025.0}, {"date": "2018-04-25", "close": 4.21, "volume": 4062.0}, {"date": "2018-04-26", "close": 4.41, "volume": 64681.0}, {"date": "2018-04-27", "close": 4.239, "volume": 9871.0}, {"date": "2018-04-30", "close": 4.5, "volume": 9302.0}, {"date": "2018-05-01", "close": 4.41, "volume": 14667.0}, {"date": "2018-05-02", "close": 4.23, "volume": 28494.0}, {"date": "2018-05-03", "close": 4.31, "volume": 6359.0}, {"date": "2018-05-04", "close": 5.4744, "volume": 177035.0}, {"date": "2018-05-07", "close": 5.59, "volume": 46157.0}, {"date": "2018-05-08", "close": 5.36, "volume": 15239.0}, {"date": "2018-05-09", "close": 5.71, "volume": 71146.0}, {"date": "2018-05-10", "close": 5.68, "volume": 28738.0}, {"date": "2018-05-11", "close": 5.4392, "volume": 18173.0}, {"date": "2018-05-14", "close": 5.63, "volume": 28566.0}, {"date": "2018-05-15", "close": 5.8165, "volume": 21297.0}, {"date": "2018-05-16", "close": 6.0373, "volume": 24253.0}, {"date": "2018-05-17", "close": 6.1423, "volume": 38850.0}, {"date": "2018-05-18", "close": 5.86, "volume": 11340.0}, {"date": "2018-05-21", "close": 6.4, "volume": 17889.0}, {"date": "2018-05-22", "close": 6.3501, "volume": 27312.0}, {"date": "2018-05-23", "close": 5.8001, "volume": 11930.0}, {"date": "2018-05-24", "close": 5.81, "volume": 4527.0}, {"date": "2018-05-25", "close": 5.7, "volume": 15189.0}, {"date": "2018-05-29", "close": 5.68, "volume": 6807.0}, {"date": "2018-05-30", "close": 5.58, "volume": 6189.0}, {"date": "2018-05-31", "close": 5.56, "volume": 3426.0}, {"date": "2018-06-01", "close": 5.07, "volume": 10321.0}, {"date": "2018-06-04", "close": 5.35, "volume": 3772.0}, {"date": "2018-06-05", "close": 5.27, "volume": 2711.0}, {"date": "2018-06-06", "close": 5.18, "volume": 3152.0}, {"date": "2018-06-07", "close": 5.41, "volume": 15401.0}, {"date": "2018-06-08", "close": 5.49, "volume": 2566.0}, {"date": "2018-06-11", "close": 5.07, "volume": 13395.0}, {"date": "2018-06-12", "close": 5.19, "volume": 8122.0}, {"date": "2018-06-13", "close": 5.26, "volume": 2272.0}, {"date": "2018-06-14", "close": 5.26, "volume": null}, {"date": "2018-06-15", "close": 4.5, "volume": 43948.0}, {"date": "2018-06-18", "close": 4.85, "volume": 12427.0}, {"date": "2018-06-19", "close": 4.61, "volume": 11152.0}, {"date": "2018-06-20", "close": 4.75, "volume": 1948.0}, {"date": "2018-06-21", "close": 4.65, "volume": 962.0}, {"date": "2018-06-22", "close": 5.08, "volume": 18148.0}, {"date": "2018-06-25", "close": 4.85, "volume": 3870.0}, {"date": "2018-06-26", "close": 4.99, "volume": 7060.0}, {"date": "2018-06-27", "close": 5.927, "volume": 105779.0}, {"date": "2018-06-28", "close": 5.24, "volume": 105436.0}, {"date": "2018-06-29", "close": 5.99, "volume": 33148.0}, {"date": "2018-07-02", "close": 8.25, "volume": 1344984.0}, {"date": "2018-07-03", "close": 8.67, "volume": 2033347.0}, {"date": "2018-07-05", "close": 6.73, "volume": 384148.0}, {"date": "2018-07-06", "close": 6.91, "volume": 306942.0}, {"date": "2018-07-09", "close": 6.45, "volume": 137169.0}, {"date": "2018-07-10", "close": 6.46, "volume": 226150.0}, {"date": "2018-07-11", "close": 5.92, "volume": 120269.0}, {"date": "2018-07-12", "close": 6.056, "volume": 56777.0}, {"date": "2018-07-13", "close": 6.1, "volume": 35929.0}, {"date": "2018-07-16", "close": 5.64, "volume": 58104.0}, {"date": "2018-07-17", "close": 6.0, "volume": 101263.0}, {"date": "2018-07-18", "close": 5.71, "volume": 28862.0}, {"date": "2018-07-19", "close": 6.2, "volume": 51477.0}, {"date": "2018-07-20", "close": 5.95, "volume": 19558.0}, {"date": "2018-07-23", "close": 5.83, "volume": 29431.0}, {"date": "2018-07-24", "close": 5.8, "volume": 22033.0}, {"date": "2018-07-25", "close": 5.77, "volume": 37649.0}, {"date": "2018-07-26", "close": 5.67, "volume": 29103.0}, {"date": "2018-07-27", "close": 5.62, "volume": 18133.0}, {"date": "2018-07-30", "close": 5.7084, "volume": 26612.0}, {"date": "2018-07-31", "close": 5.75, "volume": 38645.0}, {"date": "2018-08-01", "close": 5.5801, "volume": 8068.0}, {"date": "2018-08-02", "close": 5.58, "volume": 7081.0}, {"date": "2018-08-03", "close": 5.79, "volume": 28005.0}, {"date": "2018-08-06", "close": 5.736, "volume": 15060.0}, {"date": "2018-08-07", "close": 5.5402, "volume": 12212.0}, {"date": "2018-08-08", "close": 5.6, "volume": 6923.0}, {"date": "2018-08-09", "close": 5.5522, "volume": 8064.0}, {"date": "2018-08-10", "close": 5.38, "volume": 294051.0}, {"date": "2018-08-13", "close": 5.18, "volume": 89299.0}, {"date": "2018-08-14", "close": 5.08, "volume": 15597.0}, {"date": "2018-08-15", "close": 4.99, "volume": 20813.0}, {"date": "2018-08-16", "close": 5.05, "volume": 16371.0}, {"date": "2018-08-17", "close": 5.02, "volume": 3363.0}, {"date": "2018-08-20", "close": 5.0, "volume": 6971.0}, {"date": "2018-08-21", "close": 5.2729, "volume": 15254.0}, {"date": "2018-08-22", "close": 5.4227, "volume": 18514.0}, {"date": "2018-08-23", "close": 5.22, "volume": 13273.0}, {"date": "2018-08-24", "close": 5.07, "volume": 49150.0}, {"date": "2018-08-27", "close": 5.11, "volume": 20493.0}, {"date": "2018-08-28", "close": 5.22, "volume": 7123.0}, {"date": "2018-08-29", "close": 5.11, "volume": 15989.0}, {"date": "2018-08-30", "close": 5.13, "volume": 7764.0}, {"date": "2018-08-31", "close": 5.05, "volume": 3624.0}, {"date": "2018-09-04", "close": 5.03, "volume": 11645.0}, {"date": "2018-09-05", "close": 5.04, "volume": 9603.0}, {"date": "2018-09-06", "close": 4.94, "volume": 23672.0}, {"date": "2018-09-07", "close": 4.919, "volume": 3301.0}, {"date": "2018-09-10", "close": 4.95, "volume": 11014.0}, {"date": "2018-09-11", "close": 4.91, "volume": 3814.0}, {"date": "2018-09-12", "close": 5.08, "volume": 25935.0}, {"date": "2018-09-13", "close": 5.14, "volume": 11271.0}, {"date": "2018-09-14", "close": 4.89, "volume": 6824.0}, {"date": "2018-09-17", "close": 4.81, "volume": 3929.0}, {"date": "2018-09-18", "close": 4.78, "volume": 8722.0}, {"date": "2018-09-19", "close": 4.8499, "volume": 23408.0}, {"date": "2018-09-20", "close": 4.8961, "volume": 6852.0}, {"date": "2018-09-21", "close": 4.93, "volume": 6900.0}, {"date": "2018-09-24", "close": 5.71, "volume": 399148.0}, {"date": "2018-09-25", "close": 5.29, "volume": 108127.0}, {"date": "2018-09-26", "close": 5.06, "volume": 28314.0}, {"date": "2018-09-27", "close": 5.1, "volume": 12108.0}, {"date": "2018-09-28", "close": 5.6, "volume": 56698.0}, {"date": "2018-10-01", "close": 5.5601, "volume": 164937.0}, {"date": "2018-10-02", "close": 5.74, "volume": 59715.0}, {"date": "2018-10-03", "close": 5.9, "volume": 87561.0}, {"date": "2018-10-04", "close": 5.32, "volume": 31135.0}, {"date": "2018-10-05", "close": 5.32, "volume": 10442.0}, {"date": "2018-10-08", "close": 5.34, "volume": 11792.0}, {"date": "2018-10-09", "close": 5.7, "volume": 47342.0}, {"date": "2018-10-10", "close": 5.16, "volume": 15479.0}, {"date": "2018-10-11", "close": 5.14, "volume": 32849.0}, {"date": "2018-10-12", "close": 5.13, "volume": 10651.0}, {"date": "2018-10-15", "close": 5.12, "volume": 8432.0}, {"date": "2018-10-16", "close": 5.12, "volume": 2294.0}, {"date": "2018-10-17", "close": 5.05, "volume": 12385.0}, {"date": "2018-10-18", "close": 4.98, "volume": 10128.0}, {"date": "2018-10-19", "close": 4.78, "volume": 19909.0}, {"date": "2018-10-22", "close": 4.87, "volume": 6481.0}, {"date": "2018-10-23", "close": 4.73, "volume": 7514.0}, {"date": "2018-10-24", "close": 4.5, "volume": 2931.0}, {"date": "2018-10-25", "close": 4.5, "volume": 16873.0}, {"date": "2018-10-26", "close": 4.52, "volume": 15236.0}, {"date": "2018-10-29", "close": 4.52, "volume": 6505.0}, {"date": "2018-10-30", "close": 4.47, "volume": 12025.0}, {"date": "2018-10-31", "close": 4.31, "volume": 2409.0}, {"date": "2018-11-01", "close": 4.52, "volume": 1775.0}, {"date": "2018-11-02", "close": 4.45, "volume": 5684.0}, {"date": "2018-11-05", "close": 4.4, "volume": 15976.0}, {"date": "2018-11-06", "close": 4.48, "volume": 6416.0}, {"date": "2018-11-07", "close": 4.35, "volume": 3069.0}, {"date": "2018-11-08", "close": 4.33, "volume": 2033.0}, {"date": "2018-11-09", "close": 4.46, "volume": 48401.0}, {"date": "2018-11-12", "close": 4.15, "volume": 7496.0}, {"date": "2018-11-13", "close": 4.19, "volume": 7444.0}, {"date": "2018-11-14", "close": 4.317, "volume": 18524.0}, {"date": "2018-11-15", "close": 4.35, "volume": 13957.0}, {"date": "2018-11-16", "close": 4.01, "volume": 6086.0}, {"date": "2018-11-19", "close": 4.1, "volume": 10504.0}, {"date": "2018-11-20", "close": 3.94, "volume": 8749.0}, {"date": "2018-11-21", "close": 4.26, "volume": 50956.0}, {"date": "2018-11-23", "close": 3.75, "volume": 6953.0}, {"date": "2018-11-26", "close": 3.81, "volume": 7551.0}, {"date": "2018-11-27", "close": 3.93, "volume": 6691.0}, {"date": "2018-11-28", "close": 3.79, "volume": 6609.0}, {"date": "2018-11-29", "close": 3.68, "volume": 5673.0}, {"date": "2018-11-30", "close": 3.67, "volume": 1418.0}, {"date": "2018-12-03", "close": 3.68, "volume": 6805.0}, {"date": "2018-12-04", "close": 3.83, "volume": 31715.0}, {"date": "2018-12-06", "close": 3.56, "volume": 7406.0}, {"date": "2018-12-07", "close": 3.72, "volume": 7000.0}, {"date": "2018-12-10", "close": 3.48, "volume": 16460.0}, {"date": "2018-12-11", "close": 3.67, "volume": 3474.0}, {"date": "2018-12-12", "close": 3.56, "volume": 11615.0}, {"date": "2018-12-13", "close": 3.6995, "volume": 1179.0}, {"date": "2018-12-14", "close": 3.3, "volume": 22355.0}, {"date": "2018-12-17", "close": 3.29, "volume": 3007.0}, {"date": "2018-12-18", "close": 3.37, "volume": 3550.0}, {"date": "2018-12-19", "close": 3.27, "volume": 1606.0}, {"date": "2018-12-20", "close": 3.01, "volume": 5322.0}, {"date": "2018-12-21", "close": 2.7, "volume": 9881.0}, {"date": "2018-12-24", "close": 2.54, "volume": 4831.0}, {"date": "2018-12-26", "close": 2.58, "volume": 5049.0}, {"date": "2018-12-27", "close": 2.68, "volume": 6509.0}, {"date": "2018-12-28", "close": 2.66, "volume": 58023.0}, {"date": "2018-12-31", "close": 2.77, "volume": 55985.0}, {"date": "2019-01-02", "close": 2.8, "volume": 31334.0}, {"date": "2019-01-03", "close": 2.81, "volume": 1630.0}, {"date": "2019-01-04", "close": 3.12, "volume": 14522.0}, {"date": "2019-01-07", "close": 3.5075, "volume": 6964.0}, {"date": "2019-01-08", "close": 3.3545, "volume": 13547.0}, {"date": "2019-01-09", "close": 3.576, "volume": 20457.0}, {"date": "2019-01-10", "close": 3.4, "volume": 2175.0}, {"date": "2019-01-11", "close": 3.41, "volume": 2225.0}, {"date": "2019-01-14", "close": 3.6229, "volume": 1029.0}, {"date": "2019-01-15", "close": 3.63, "volume": 207.0}, {"date": "2019-01-16", "close": 3.63, "volume": 3147.0}, {"date": "2019-01-17", "close": 3.4773, "volume": 1640.0}, {"date": "2019-01-18", "close": 3.67, "volume": 3073.0}, {"date": "2019-01-22", "close": 3.5311, "volume": 2791.0}, {"date": "2019-01-23", "close": 3.5, "volume": 1993.0}, {"date": "2019-01-24", "close": 3.6019, "volume": 1185.0}, {"date": "2019-01-25", "close": 3.48, "volume": 1216.0}, {"date": "2019-01-28", "close": 3.48, "volume": null}, {"date": "2019-01-29", "close": 3.59, "volume": 1250.0}, {"date": "2019-01-30", "close": 3.56, "volume": 1574.0}, {"date": "2019-01-31", "close": 3.66, "volume": 2088.0}, {"date": "2019-02-01", "close": 4.0, "volume": 20204.0}, {"date": "2019-02-04", "close": 3.75, "volume": 3389.0}, {"date": "2019-02-05", "close": 3.835, "volume": 2071.0}, {"date": "2019-02-06", "close": 3.7, "volume": 3116.0}, {"date": "2019-02-07", "close": 3.7, "volume": 3298.0}, {"date": "2019-02-08", "close": 3.7, "volume": null}, {"date": "2019-02-11", "close": 3.631, "volume": 4304.0}, {"date": "2019-02-12", "close": 3.6783, "volume": 190.0}, {"date": "2019-02-13", "close": 3.8, "volume": 1984.0}, {"date": "2019-02-14", "close": 3.6582, "volume": 1376.0}, {"date": "2019-02-15", "close": 3.9201, "volume": 8172.0}, {"date": "2019-02-19", "close": 3.9497, "volume": 6765.0}, {"date": "2019-02-20", "close": 4.04, "volume": 14709.0}, {"date": "2019-02-21", "close": 4.04, "volume": 5435.0}, {"date": "2019-02-22", "close": 4.25, "volume": 12742.0}, {"date": "2019-02-25", "close": 4.3, "volume": 8840.0}, {"date": "2019-02-26", "close": 4.49, "volume": 9097.0}, {"date": "2019-02-27", "close": 4.46, "volume": 1108.0}, {"date": "2019-02-28", "close": 4.3254, "volume": 3218.0}, {"date": "2019-03-01", "close": 4.14, "volume": 12224.0}, {"date": "2019-03-04", "close": 4.2, "volume": 2918.0}, {"date": "2019-03-05", "close": 4.29, "volume": 3853.0}, {"date": "2019-03-06", "close": 4.28, "volume": 1259.0}, {"date": "2019-03-07", "close": 4.12, "volume": 1083.0}, {"date": "2019-03-08", "close": 4.12, "volume": null}, {"date": "2019-03-11", "close": 4.2477, "volume": 17359.0}, {"date": "2019-03-12", "close": 4.19, "volume": 333.0}, {"date": "2019-03-13", "close": 4.2009, "volume": 766.0}, {"date": "2019-03-14", "close": 4.12, "volume": 1845.0}, {"date": "2019-03-15", "close": 4.11, "volume": 5233.0}, {"date": "2019-03-18", "close": 4.3619, "volume": 6301.0}, {"date": "2019-03-19", "close": 4.19, "volume": 4927.0}, {"date": "2019-03-20", "close": 4.211, "volume": 4201.0}, {"date": "2019-03-21", "close": 4.0227, "volume": 7319.0}, {"date": "2019-03-22", "close": 4.0199, "volume": 3405.0}, {"date": "2019-03-25", "close": 3.94, "volume": 3992.0}, {"date": "2019-03-26", "close": 3.9836, "volume": 4447.0}, {"date": "2019-03-27", "close": 3.98, "volume": 7452.0}, {"date": "2019-03-28", "close": 4.0573, "volume": 2665.0}, {"date": "2019-03-29", "close": 4.9499, "volume": 267461.0}, {"date": "2019-04-01", "close": 6.1027, "volume": 342859.0}, {"date": "2019-04-02", "close": 5.39, "volume": 194885.0}, {"date": "2019-04-03", "close": 4.86, "volume": 45784.0}, {"date": "2019-04-04", "close": 4.7829, "volume": 28159.0}, {"date": "2019-04-05", "close": 5.03, "volume": 56504.0}, {"date": "2019-04-08", "close": 5.45, "volume": 53783.0}, {"date": "2019-04-09", "close": 5.2, "volume": 23174.0}, {"date": "2019-04-10", "close": 5.27, "volume": 15132.0}, {"date": "2019-04-11", "close": 5.1, "volume": 10142.0}, {"date": "2019-04-12", "close": 5.02, "volume": 4853.0}, {"date": "2019-04-15", "close": 5.51, "volume": 3701.0}, {"date": "2019-04-16", "close": 5.08, "volume": 16231.0}, {"date": "2019-04-17", "close": 5.1, "volume": 7675.0}, {"date": "2019-04-18", "close": 4.8913, "volume": 10654.0}, {"date": "2019-04-22", "close": 5.0791, "volume": 21592.0}, {"date": "2019-04-23", "close": 5.6, "volume": 104214.0}, {"date": "2019-04-24", "close": 5.32, "volume": 12051.0}, {"date": "2019-04-25", "close": 4.8, "volume": 45166.0}, {"date": "2019-04-26", "close": 4.77, "volume": 10070.0}, {"date": "2019-04-29", "close": 4.71, "volume": 2578.0}, {"date": "2019-04-30", "close": 4.623, "volume": 7572.0}, {"date": "2019-05-01", "close": 4.94, "volume": 10799.0}, {"date": "2019-05-02", "close": 4.7, "volume": 3328.0}, {"date": "2019-05-03", "close": 4.7, "volume": 1328.0}, {"date": "2019-05-06", "close": 4.7, "volume": null}, {"date": "2019-05-07", "close": 4.27, "volume": 2186.0}, {"date": "2019-05-08", "close": 4.2667, "volume": 2225.0}, {"date": "2019-05-09", "close": 4.4, "volume": 1036.0}, {"date": "2019-05-10", "close": 4.4, "volume": null}, {"date": "2019-05-13", "close": 4.2285, "volume": 5294.0}, {"date": "2019-05-14", "close": 4.3, "volume": 15560.0}, {"date": "2019-05-15", "close": 4.26, "volume": 21389.0}, {"date": "2019-05-16", "close": 4.53, "volume": 3329.0}, {"date": "2019-05-17", "close": 4.05, "volume": 3228.0}, {"date": "2019-05-20", "close": 4.07, "volume": 3678.0}, {"date": "2019-05-21", "close": 4.1, "volume": 7707.0}, {"date": "2019-05-22", "close": 4.2, "volume": 801.0}, {"date": "2019-05-23", "close": 4.2, "volume": null}, {"date": "2019-05-24", "close": 4.15, "volume": 2832.0}, {"date": "2019-05-28", "close": 4.34, "volume": 1803.0}, {"date": "2019-05-29", "close": 4.19, "volume": 461.0}, {"date": "2019-05-30", "close": 4.02, "volume": 15101.0}, {"date": "2019-05-31", "close": 3.89, "volume": 2009.0}, {"date": "2019-06-03", "close": 3.8, "volume": 3246.0}, {"date": "2019-06-04", "close": 3.8, "volume": 1520.0}, {"date": "2019-06-05", "close": 3.8699, "volume": 15639.0}, {"date": "2019-06-06", "close": 3.76, "volume": 1320.0}, {"date": "2019-06-07", "close": 3.589, "volume": 3818.0}, {"date": "2019-06-10", "close": 3.5878, "volume": 927.0}, {"date": "2019-06-11", "close": 3.7, "volume": 724.0}, {"date": "2019-06-12", "close": 3.45, "volume": 11363.0}, {"date": "2019-06-13", "close": 3.45, "volume": null}, {"date": "2019-06-14", "close": 3.6727, "volume": 1181.0}, {"date": "2019-06-17", "close": 3.3674, "volume": 9872.0}, {"date": "2019-06-18", "close": 3.4389, "volume": 5057.0}, {"date": "2019-06-19", "close": 3.55, "volume": 1411.0}, {"date": "2019-06-20", "close": 3.8924, "volume": 11092.0}, {"date": "2019-06-21", "close": 3.8924, "volume": null}, {"date": "2019-06-24", "close": 3.3768, "volume": 14701.0}, {"date": "2019-06-25", "close": 3.68, "volume": 3579.0}, {"date": "2019-06-26", "close": 3.85, "volume": 10162.0}, {"date": "2019-06-27", "close": 3.8, "volume": 1349.0}, {"date": "2019-06-28", "close": 3.95, "volume": 10338.0}, {"date": "2019-07-01", "close": 4.49, "volume": 15260.0}, {"date": "2019-07-02", "close": 4.0319, "volume": 3604.0}, {"date": "2019-07-03", "close": 4.11, "volume": 1001.0}, {"date": "2019-07-05", "close": 4.03, "volume": 2716.0}, {"date": "2019-07-08", "close": 4.12, "volume": 3590.0}, {"date": "2019-07-09", "close": 4.12, "volume": null}, {"date": "2019-07-10", "close": 4.4216, "volume": 8786.0}, {"date": "2019-07-11", "close": 4.15, "volume": 7500.0}, {"date": "2019-07-12", "close": 4.085, "volume": 2211.0}, {"date": "2019-07-15", "close": 4.04, "volume": 819.0}, {"date": "2019-07-16", "close": 4.02, "volume": 1861.0}, {"date": "2019-07-17", "close": 4.06, "volume": 1597.0}, {"date": "2019-07-18", "close": 3.85, "volume": 1537.0}, {"date": "2019-07-19", "close": 3.95, "volume": 508.0}, {"date": "2019-07-22", "close": 4.1071, "volume": 878.0}, {"date": "2019-07-23", "close": 4.124, "volume": 8210.0}, {"date": "2019-07-24", "close": 4.36, "volume": 22104.0}, {"date": "2019-07-25", "close": 4.15, "volume": 8616.0}, {"date": "2019-07-26", "close": 4.2141, "volume": 1317.0}, {"date": "2019-07-29", "close": 3.9, "volume": 4060.0}, {"date": "2019-07-30", "close": 3.98, "volume": 3924.0}, {"date": "2019-07-31", "close": 4.5, "volume": 43315.0}, {"date": "2019-08-01", "close": 4.36, "volume": 29055.0}, {"date": "2019-08-02", "close": 4.0803, "volume": 3147.0}, {"date": "2019-08-05", "close": 4.0, "volume": 2805.0}, {"date": "2019-08-06", "close": 4.075, "volume": 5527.0}, {"date": "2019-08-07", "close": 4.05, "volume": 3894.0}, {"date": "2019-08-08", "close": 4.13, "volume": 6555.0}, {"date": "2019-08-09", "close": 4.1, "volume": 2652.0}, {"date": "2019-08-12", "close": 4.0, "volume": 3598.0}, {"date": "2019-08-13", "close": 4.0, "volume": 25913.0}, {"date": "2019-08-14", "close": 3.6996, "volume": 8500.0}, {"date": "2019-08-15", "close": 3.93, "volume": 36608.0}, {"date": "2019-08-16", "close": 3.77, "volume": 3871.0}, {"date": "2019-08-19", "close": 4.105, "volume": 25090.0}, {"date": "2019-08-20", "close": 4.17, "volume": 5431.0}, {"date": "2019-08-21", "close": 4.19, "volume": 531.0}, {"date": "2019-08-22", "close": 4.02, "volume": 990.0}, {"date": "2019-08-23", "close": 4.02, "volume": null}, {"date": "2019-08-26", "close": 3.9, "volume": 27877.0}, {"date": "2019-08-27", "close": 3.93, "volume": 780.0}, {"date": "2019-08-28", "close": 4.07, "volume": 2323.0}, {"date": "2019-08-29", "close": 3.85, "volume": 11260.0}, {"date": "2019-08-30", "close": 4.0625, "volume": 6510.0}, {"date": "2019-09-03", "close": 3.9698, "volume": 1621.0}, {"date": "2019-09-04", "close": 4.11, "volume": 6089.0}, {"date": "2019-09-05", "close": 4.1808, "volume": 5105.0}, {"date": "2019-09-06", "close": 4.18, "volume": 5556.0}, {"date": "2019-09-09", "close": 4.4265, "volume": 13648.0}, {"date": "2019-09-10", "close": 4.5, "volume": 843.0}, {"date": "2019-09-11", "close": 4.265, "volume": 27060.0}, {"date": "2019-09-12", "close": 4.07, "volume": 4970.0}, {"date": "2019-09-13", "close": 4.13, "volume": 467.0}, {"date": "2019-09-16", "close": 5.7, "volume": 210061.0}, {"date": "2019-09-17", "close": 4.99, "volume": 67452.0}, {"date": "2019-09-18", "close": 4.72, "volume": 9730.0}, {"date": "2019-09-19", "close": 4.61, "volume": 8203.0}, {"date": "2019-09-20", "close": 4.4, "volume": 12275.0}, {"date": "2019-09-23", "close": 4.41, "volume": 4117.0}, {"date": "2019-09-24", "close": 4.16, "volume": 17919.0}, {"date": "2019-09-25", "close": 4.13, "volume": 1949.0}, {"date": "2019-09-26", "close": 3.935, "volume": 9042.0}, {"date": "2019-09-27", "close": 3.935, "volume": null}, {"date": "2019-09-30", "close": 3.99, "volume": 15214.0}, {"date": "2019-10-01", "close": 3.9908, "volume": 558.0}, {"date": "2019-10-02", "close": 3.93, "volume": 18543.0}, {"date": "2019-10-03", "close": 3.93, "volume": null}, {"date": "2019-10-04", "close": 3.98, "volume": 30684.0}, {"date": "2019-10-07", "close": 4.01, "volume": 4513.0}, {"date": "2019-10-08", "close": 4.01, "volume": null}, {"date": "2019-10-09", "close": 4.25, "volume": 14397.0}, {"date": "2019-10-10", "close": 4.155, "volume": 673.0}, {"date": "2019-10-11", "close": 4.56, "volume": 23398.0}, {"date": "2019-10-14", "close": 4.98, "volume": 56790.0}, {"date": "2019-10-15", "close": 4.64, "volume": 15517.0}, {"date": "2019-10-16", "close": 4.31, "volume": 6593.0}, {"date": "2019-10-17", "close": 4.46, "volume": 15292.0}, {"date": "2019-10-18", "close": 4.59, "volume": 12607.0}, {"date": "2019-10-21", "close": 4.66, "volume": 6906.0}, {"date": "2019-10-22", "close": 4.29, "volume": 13736.0}, {"date": "2019-10-23", "close": 4.3114, "volume": 10650.0}, {"date": "2019-10-24", "close": 4.285, "volume": 11627.0}, {"date": "2019-10-25", "close": 4.3, "volume": 15498.0}, {"date": "2019-10-28", "close": 4.2927, "volume": 6857.0}, {"date": "2019-10-29", "close": 4.26, "volume": 9984.0}, {"date": "2019-10-30", "close": 4.25, "volume": 4789.0}, {"date": "2019-10-31", "close": 4.26, "volume": 9380.0}, {"date": "2019-11-01", "close": 4.2802, "volume": 19962.0}, {"date": "2019-11-04", "close": 4.2, "volume": 24116.0}, {"date": "2019-11-05", "close": 4.3, "volume": 4997.0}, {"date": "2019-11-06", "close": 4.0803, "volume": 11445.0}, {"date": "2019-11-07", "close": 4.048, "volume": 5960.0}, {"date": "2019-11-08", "close": 4.01, "volume": 3191.0}, {"date": "2019-11-11", "close": 3.9106, "volume": 6770.0}, {"date": "2019-11-12", "close": 4.03, "volume": 7557.0}, {"date": "2019-11-13", "close": 3.94, "volume": 5102.0}, {"date": "2019-11-14", "close": 3.84, "volume": 2908.0}, {"date": "2019-11-15", "close": 3.95, "volume": 9068.0}, {"date": "2019-11-18", "close": 3.67, "volume": 25684.0}, {"date": "2019-11-19", "close": 3.6636, "volume": 10954.0}, {"date": "2019-11-20", "close": 3.64, "volume": 8594.0}, {"date": "2019-11-21", "close": 3.6, "volume": 8870.0}, {"date": "2019-11-22", "close": 3.725, "volume": 21713.0}, {"date": "2019-11-25", "close": 3.75, "volume": 7907.0}, {"date": "2019-11-26", "close": 3.81, "volume": 3780.0}, {"date": "2019-11-27", "close": 3.8533, "volume": 4249.0}, {"date": "2019-11-29", "close": 3.8, "volume": 5331.0}, {"date": "2019-12-02", "close": 3.96, "volume": 11955.0}, {"date": "2019-12-03", "close": 4.04, "volume": 11512.0}, {"date": "2019-12-04", "close": 4.14, "volume": 24876.0}, {"date": "2019-12-05", "close": 4.17, "volume": 14800.0}, {"date": "2019-12-06", "close": 4.09, "volume": 18932.0}, {"date": "2019-12-09", "close": 4.0648, "volume": 16079.0}, {"date": "2019-12-10", "close": 3.92, "volume": 45991.0}, {"date": "2019-12-11", "close": 3.9626, "volume": 35891.0}, {"date": "2019-12-12", "close": 3.92, "volume": 11259.0}, {"date": "2019-12-13", "close": 3.8707, "volume": 12306.0}, {"date": "2019-12-16", "close": 3.9, "volume": 4191.0}, {"date": "2019-12-17", "close": 3.92, "volume": 10042.0}, {"date": "2019-12-18", "close": 3.88, "volume": 6688.0}, {"date": "2019-12-19", "close": 3.8212, "volume": 7144.0}, {"date": "2019-12-20", "close": 3.9, "volume": 3665.0}, {"date": "2019-12-23", "close": 3.9473, "volume": 9051.0}, {"date": "2019-12-24", "close": 3.82, "volume": 8142.0}, {"date": "2019-12-26", "close": 3.9, "volume": 9879.0}, {"date": "2019-12-27", "close": 3.84, "volume": 9375.0}, {"date": "2019-12-30", "close": 3.97, "volume": 322.0}, {"date": "2019-12-31", "close": 3.94, "volume": 8844.0}, {"date": "2020-01-02", "close": 3.951, "volume": 5403.0}, {"date": "2020-01-03", "close": 4.25, "volume": 97413.0}, {"date": "2020-01-06", "close": 4.215, "volume": 2440.0}, {"date": "2020-01-07", "close": 4.15, "volume": 9291.0}, {"date": "2020-01-08", "close": 4.025, "volume": 3744.0}, {"date": "2020-01-09", "close": 3.8901, "volume": 1784.0}, {"date": "2020-01-10", "close": 4.0, "volume": 5677.0}, {"date": "2020-01-13", "close": 4.059, "volume": 8409.0}, {"date": "2020-01-14", "close": 3.95, "volume": 13272.0}, {"date": "2020-01-15", "close": 4.05, "volume": 7977.0}, {"date": "2020-01-16", "close": 4.03, "volume": 12018.0}, {"date": "2020-01-17", "close": 4.0, "volume": 7802.0}, {"date": "2020-01-21", "close": 3.93, "volume": 4475.0}, {"date": "2020-01-22", "close": 3.83, "volume": 13840.0}, {"date": "2020-01-23", "close": 3.71, "volume": 9961.0}, {"date": "2020-01-24", "close": 3.69, "volume": 9003.0}, {"date": "2020-01-27", "close": 3.63, "volume": 5344.0}, {"date": "2020-01-28", "close": 3.58, "volume": 10520.0}, {"date": "2020-01-29", "close": 3.6992, "volume": 7530.0}, {"date": "2020-01-30", "close": 3.65, "volume": 1569.0}, {"date": "2020-01-31", "close": 3.6787, "volume": 439.0}, {"date": "2020-02-03", "close": 3.6, "volume": 4455.0}, {"date": "2020-02-04", "close": 3.64, "volume": 1787.0}, {"date": "2020-02-05", "close": 3.76, "volume": 13378.0}, {"date": "2020-02-06", "close": 3.7189, "volume": 1935.0}, {"date": "2020-02-07", "close": 3.6073, "volume": 4104.0}, {"date": "2020-02-10", "close": 3.6, "volume": 185.0}, {"date": "2020-02-11", "close": 3.6, "volume": null}, {"date": "2020-02-12", "close": 3.77, "volume": 36236.0}, {"date": "2020-02-13", "close": 3.7, "volume": 11578.0}, {"date": "2020-02-14", "close": 3.58, "volume": 2672.0}, {"date": "2020-02-18", "close": 3.52, "volume": 4913.0}, {"date": "2020-02-19", "close": 3.54, "volume": 7725.0}, {"date": "2020-02-20", "close": 3.71, "volume": 10340.0}, {"date": "2020-02-21", "close": 3.61, "volume": 2360.0}, {"date": "2020-02-24", "close": 3.5405, "volume": 18347.0}, {"date": "2020-02-25", "close": 3.6149, "volume": 19922.0}, {"date": "2020-02-26", "close": 3.5, "volume": 6127.0}, {"date": "2020-02-27", "close": 3.41, "volume": 933.0}, {"date": "2020-02-28", "close": 3.39, "volume": 7825.0}, {"date": "2020-03-02", "close": 3.44, "volume": 1593.0}, {"date": "2020-03-03", "close": 3.61, "volume": 1128.0}, {"date": "2020-03-04", "close": 3.31, "volume": 3425.0}, {"date": "2020-03-05", "close": 3.4, "volume": 1400.0}, {"date": "2020-03-06", "close": 3.3079, "volume": 1509.0}, {"date": "2020-03-09", "close": 2.98, "volume": 6558.0}, {"date": "2020-03-10", "close": 2.81, "volume": 8028.0}, {"date": "2020-03-11", "close": 2.75, "volume": 8235.0}, {"date": "2020-03-12", "close": 2.5555, "volume": 5771.0}, {"date": "2020-03-13", "close": 2.69, "volume": 3303.0}, {"date": "2020-03-16", "close": 2.35, "volume": 6963.0}, {"date": "2020-03-17", "close": 2.3155, "volume": 220.0}, {"date": "2020-03-18", "close": 2.32, "volume": 1460.0}, {"date": "2020-03-19", "close": 1.87, "volume": 29394.0}, {"date": "2020-03-20", "close": 1.8416, "volume": 9500.0}, {"date": "2020-03-23", "close": 1.7499, "volume": 3718.0}, {"date": "2020-03-24", "close": 1.9221, "volume": 21500.0}, {"date": "2020-03-25", "close": 1.92, "volume": 1799.0}, {"date": "2020-03-26", "close": 2.04, "volume": 3148.0}, {"date": "2020-03-27", "close": 2.166, "volume": 1431.0}, {"date": "2020-03-30", "close": 2.09, "volume": 3384.0}, {"date": "2020-03-31", "close": 2.21, "volume": 29165.0}, {"date": "2020-04-01", "close": 2.1838, "volume": 3566.0}, {"date": "2020-04-02", "close": 2.4826, "volume": 13944.0}, {"date": "2020-04-03", "close": 2.47, "volume": 12033.0}, {"date": "2020-04-06", "close": 2.39, "volume": 2301.0}, {"date": "2020-04-07", "close": 2.6, "volume": 8444.0}, {"date": "2020-04-08", "close": 2.895, "volume": 13977.0}, {"date": "2020-04-09", "close": 2.59, "volume": 151943.0}, {"date": "2020-04-13", "close": 2.66, "volume": 11391.0}, {"date": "2020-04-14", "close": 2.5664, "volume": 12657.0}, {"date": "2020-04-15", "close": 2.4302, "volume": 1872.0}, {"date": "2020-04-16", "close": 2.29, "volume": 10840.0}, {"date": "2020-04-17", "close": 2.49, "volume": 2147.0}, {"date": "2020-04-20", "close": 2.21, "volume": 4964.0}, {"date": "2020-04-21", "close": 2.06, "volume": 1544.0}, {"date": "2020-04-22", "close": 2.1, "volume": 519.0}, {"date": "2020-04-23", "close": 2.38, "volume": 17417.0}, {"date": "2020-04-24", "close": 2.2913, "volume": 8376.0}, {"date": "2020-04-27", "close": 2.3761, "volume": 915.0}, {"date": "2020-04-28", "close": 2.43, "volume": 3191.0}, {"date": "2020-04-29", "close": 2.52, "volume": 4532.0}, {"date": "2020-04-30", "close": 2.4298, "volume": 2285.0}, {"date": "2020-05-01", "close": 2.27, "volume": 1839.0}, {"date": "2020-05-04", "close": 2.57, "volume": 34739.0}, {"date": "2020-05-05", "close": 2.47, "volume": 7160.0}, {"date": "2020-05-06", "close": 2.56, "volume": 2035.0}, {"date": "2020-05-07", "close": 2.49, "volume": 3272.0}, {"date": "2020-05-08", "close": 2.5, "volume": 1769.0}, {"date": "2020-05-11", "close": 2.36, "volume": 1872.0}, {"date": "2020-05-12", "close": 2.2311, "volume": 3259.0}, {"date": "2020-05-13", "close": 2.38, "volume": 3207.0}, {"date": "2020-05-14", "close": 2.45, "volume": 1918.0}, {"date": "2020-05-15", "close": 2.5254, "volume": 1843.0}, {"date": "2020-05-18", "close": 2.982, "volume": 7577.0}, {"date": "2020-05-19", "close": 3.0, "volume": 8150.0}, {"date": "2020-05-20", "close": 3.03, "volume": 8102.0}, {"date": "2020-05-21", "close": 2.92, "volume": 3803.0}, {"date": "2020-05-22", "close": 2.92, "volume": 1554.0}, {"date": "2020-05-26", "close": 2.8241, "volume": 2736.0}, {"date": "2020-05-27", "close": 2.8241, "volume": null}, {"date": "2020-05-28", "close": 2.99, "volume": 688.0}, {"date": "2020-05-29", "close": 2.99, "volume": null}, {"date": "2020-06-01", "close": 3.11, "volume": 7908.0}, {"date": "2020-06-02", "close": 2.82, "volume": 3380.0}, {"date": "2020-06-03", "close": 2.8501, "volume": 4165.0}, {"date": "2020-06-04", "close": 2.8143, "volume": 3257.0}, {"date": "2020-06-05", "close": 3.31, "volume": 43496.0}, {"date": "2020-06-08", "close": 4.53, "volume": 309575.0}, {"date": "2020-06-09", "close": 4.21, "volume": 60953.0}, {"date": "2020-06-10", "close": 4.16, "volume": 25073.0}, {"date": "2020-06-11", "close": 4.0373, "volume": 41170.0}, {"date": "2020-06-12", "close": 3.75, "volume": 28081.0}, {"date": "2020-06-15", "close": 4.0261, "volume": 84267.0}, {"date": "2020-06-16", "close": 4.0035, "volume": 8011.0}, {"date": "2020-06-17", "close": 3.8492, "volume": 6002.0}, {"date": "2020-06-18", "close": 3.8001, "volume": 7853.0}, {"date": "2020-06-19", "close": 3.81, "volume": 20442.0}, {"date": "2020-06-22", "close": 3.71, "volume": 4025.0}, {"date": "2020-06-23", "close": 3.07, "volume": 35512.0}, {"date": "2020-06-24", "close": 3.0602, "volume": 14577.0}, {"date": "2020-06-25", "close": 3.0565, "volume": 3590.0}, {"date": "2020-06-26", "close": 3.1, "volume": 7687.0}, {"date": "2020-06-29", "close": 3.4, "volume": 30897.0}, {"date": "2020-06-30", "close": 3.28, "volume": 1300.0}, {"date": "2020-07-01", "close": 3.42, "volume": 715.0}, {"date": "2020-07-02", "close": 3.42, "volume": null}, {"date": "2020-07-06", "close": 3.1155, "volume": 9756.0}, {"date": "2020-07-07", "close": 3.1, "volume": 279.0}, {"date": "2020-07-08", "close": 3.18, "volume": 3412.0}, {"date": "2020-07-09", "close": 3.13, "volume": 1057.0}, {"date": "2020-07-10", "close": 3.09, "volume": 3509.0}, {"date": "2020-07-13", "close": 3.09, "volume": 403.0}, {"date": "2020-07-14", "close": 3.0, "volume": 12480.0}, {"date": "2020-07-15", "close": 3.08, "volume": 1885.0}, {"date": "2020-07-16", "close": 3.0351, "volume": 869.0}, {"date": "2020-07-17", "close": 3.0511, "volume": 2700.0}, {"date": "2020-07-20", "close": 3.085, "volume": 3963.0}, {"date": "2020-07-21", "close": 3.65, "volume": 982125.0}, {"date": "2020-07-22", "close": 8.1, "volume": 56367400.0}, {"date": "2020-07-23", "close": 7.4, "volume": 1072062.0}, {"date": "2020-07-24", "close": 6.06, "volume": 402988.0}, {"date": "2020-07-27", "close": 5.9, "volume": 156139.0}, {"date": "2020-07-28", "close": 5.08, "volume": 281466.0}, {"date": "2020-07-29", "close": 5.09, "volume": 235094.0}, {"date": "2020-07-30", "close": 5.05, "volume": 268860.0}, {"date": "2020-07-31", "close": 5.95, "volume": 614606.0}, {"date": "2020-08-03", "close": 5.31, "volume": 597070.0}, {"date": "2020-08-04", "close": 6.09, "volume": 495172.0}, {"date": "2020-08-05", "close": 6.81, "volume": 691438.0}, {"date": "2020-08-06", "close": 6.77, "volume": 434189.0}, {"date": "2020-08-07", "close": 6.51, "volume": 145424.0}, {"date": "2020-08-10", "close": 6.41, "volume": 198319.0}, {"date": "2020-08-11", "close": 6.19, "volume": 113568.0}, {"date": "2020-08-12", "close": 6.26, "volume": 36150.0}, {"date": "2020-08-13", "close": 5.89, "volume": 23498.0}, {"date": "2020-08-14", "close": 6.0, "volume": 232945.0}, {"date": "2020-08-17", "close": 5.88, "volume": 129425.0}, {"date": "2020-08-18", "close": 5.98, "volume": 62454.0}, {"date": "2020-08-19", "close": 6.23, "volume": 50932.0}, {"date": "2020-08-20", "close": 5.75, "volume": 104556.0}, {"date": "2020-08-21", "close": 5.3, "volume": 47920.0}, {"date": "2020-08-24", "close": 5.24, "volume": 56713.0}, {"date": "2020-08-25", "close": 5.35, "volume": 173586.0}, {"date": "2020-08-26", "close": 5.1, "volume": 188801.0}, {"date": "2020-08-27", "close": 5.2408, "volume": 162137.0}, {"date": "2020-08-28", "close": 5.43, "volume": 197247.0}, {"date": "2020-08-31", "close": 5.07, "volume": 62042.0}, {"date": "2020-09-01", "close": 4.94, "volume": 104443.0}, {"date": "2020-09-02", "close": 4.48, "volume": 87557.0}, {"date": "2020-09-03", "close": 4.61, "volume": 36694.0}, {"date": "2020-09-04", "close": 4.31, "volume": 28346.0}, {"date": "2020-09-08", "close": 4.07, "volume": 27002.0}, {"date": "2020-09-09", "close": 4.09, "volume": 5271.0}, {"date": "2020-09-10", "close": 3.975, "volume": 23033.0}, {"date": "2020-09-11", "close": 3.9, "volume": 17757.0}, {"date": "2020-09-14", "close": 3.7, "volume": 23664.0}, {"date": "2020-09-15", "close": 4.475, "volume": 215158.0}, {"date": "2020-09-16", "close": 4.3451, "volume": 252880.0}, {"date": "2020-09-17", "close": 4.36, "volume": 36355.0}, {"date": "2020-09-18", "close": 4.39, "volume": 81859.0}, {"date": "2020-09-21", "close": 4.25, "volume": 16695.0}, {"date": "2020-09-22", "close": 4.13, "volume": 9712.0}, {"date": "2020-09-23", "close": 4.07, "volume": 17927.0}, {"date": "2020-09-24", "close": 4.04, "volume": 27037.0}, {"date": "2020-09-25", "close": 4.11, "volume": 9159.0}, {"date": "2020-09-28", "close": 4.15, "volume": 4809.0}, {"date": "2020-09-29", "close": 5.1, "volume": 1735205.0}, {"date": "2020-09-30", "close": 4.77, "volume": 60630.0}, {"date": "2020-10-01", "close": 4.36, "volume": 32892.0}, {"date": "2020-10-02", "close": 4.56, "volume": 84336.0}, {"date": "2020-10-05", "close": 4.4107, "volume": 13105.0}, {"date": "2020-10-06", "close": 4.4001, "volume": 39574.0}, {"date": "2020-10-07", "close": 4.615, "volume": 53920.0}, {"date": "2020-10-08", "close": 6.0, "volume": 6913368.0}, {"date": "2020-10-09", "close": 5.5, "volume": 360518.0}, {"date": "2020-10-12", "close": 5.21, "volume": 427733.0}, {"date": "2020-10-13", "close": 5.29, "volume": 284505.0}, {"date": "2020-10-14", "close": 5.33, "volume": 248620.0}, {"date": "2020-10-15", "close": 5.2, "volume": 253262.0}, {"date": "2020-10-16", "close": 5.43, "volume": 245851.0}, {"date": "2020-10-19", "close": 5.42, "volume": 348334.0}, {"date": "2020-10-20", "close": 5.46, "volume": 569981.0}, {"date": "2020-10-21", "close": 5.6, "volume": 877481.0}, {"date": "2020-10-22", "close": 5.63, "volume": 38512.0}, {"date": "2020-10-23", "close": 5.55, "volume": 198150.0}, {"date": "2020-10-26", "close": 5.35, "volume": 265951.0}, {"date": "2020-10-27", "close": 5.65, "volume": 348433.0}, {"date": "2020-10-28", "close": 5.53, "volume": 149041.0}, {"date": "2020-10-29", "close": 5.56, "volume": 178997.0}, {"date": "2020-10-30", "close": 5.7, "volume": 290833.0}, {"date": "2020-11-02", "close": 5.49, "volume": 209290.0}, {"date": "2020-11-03", "close": 5.27, "volume": 46953.0}, {"date": "2020-11-04", "close": 5.09, "volume": 18247.0}, {"date": "2020-11-05", "close": 5.28, "volume": 32140.0}, {"date": "2020-11-06", "close": 5.05, "volume": 23168.0}, {"date": "2020-11-09", "close": 5.15, "volume": 159129.0}, {"date": "2020-11-10", "close": 5.2, "volume": 43170.0}, {"date": "2020-11-11", "close": 5.15, "volume": 26832.0}, {"date": "2020-11-12", "close": 4.83, "volume": 43463.0}, {"date": "2020-11-13", "close": 5.0579, "volume": 25508.0}, {"date": "2020-11-16", "close": 5.33, "volume": 19782.0}, {"date": "2020-11-17", "close": 5.32, "volume": 15122.0}, {"date": "2020-11-18", "close": 5.24, "volume": 43947.0}, {"date": "2020-11-19", "close": 5.48, "volume": 13513.0}, {"date": "2020-11-20", "close": 5.56, "volume": 8317.0}, {"date": "2020-11-23", "close": 5.4, "volume": 18176.0}, {"date": "2020-11-24", "close": 6.5873, "volume": 277612.0}, {"date": "2020-11-25", "close": 6.14, "volume": 126940.0}, {"date": "2020-11-27", "close": 5.8251, "volume": 32233.0}, {"date": "2020-11-30", "close": 5.59, "volume": 48366.0}, {"date": "2020-12-01", "close": 5.47, "volume": 25677.0}, {"date": "2020-12-02", "close": 5.82, "volume": 49741.0}, {"date": "2020-12-03", "close": 5.62, "volume": 18850.0}, {"date": "2020-12-04", "close": 5.75, "volume": 26570.0}, {"date": "2020-12-07", "close": 5.61, "volume": 13107.0}, {"date": "2020-12-08", "close": 5.61, "volume": 7801.0}, {"date": "2020-12-09", "close": 5.53, "volume": 48840.0}, {"date": "2020-12-10", "close": 5.86, "volume": 48887.0}, {"date": "2020-12-11", "close": 5.8, "volume": 14902.0}, {"date": "2020-12-14", "close": 5.64, "volume": 25966.0}, {"date": "2020-12-15", "close": 5.8499, "volume": 31215.0}, {"date": "2020-12-16", "close": 5.94, "volume": 22823.0}, {"date": "2020-12-17", "close": 5.8, "volume": 37670.0}, {"date": "2020-12-18", "close": 5.63, "volume": 24822.0}, {"date": "2020-12-21", "close": 5.605, "volume": 28318.0}, {"date": "2020-12-22", "close": 5.76, "volume": 40660.0}, {"date": "2020-12-23", "close": 5.92, "volume": 58130.0}, {"date": "2020-12-24", "close": 5.8199, "volume": 12556.0}, {"date": "2020-12-28", "close": 5.78, "volume": 29344.0}, {"date": "2020-12-29", "close": 6.05, "volume": 48468.0}, {"date": "2020-12-30", "close": 6.04, "volume": 47307.0}, {"date": "2020-12-31", "close": 6.03, "volume": 73626.0}, {"date": "2021-01-04", "close": 5.64, "volume": 29632.0}, {"date": "2021-01-05", "close": 10.45, "volume": 2371676.0}, {"date": "2021-01-06", "close": 7.96, "volume": 411443.0}, {"date": "2021-01-07", "close": 7.11, "volume": 110048.0}, {"date": "2021-01-08", "close": 7.34, "volume": 34439.0}, {"date": "2021-01-11", "close": 7.2363, "volume": 30591.0}, {"date": "2021-01-12", "close": 7.8345, "volume": 105046.0}, {"date": "2021-01-13", "close": 7.66, "volume": 42279.0}, {"date": "2021-01-14", "close": 7.49, "volume": 23010.0}, {"date": "2021-01-15", "close": 7.26, "volume": 19134.0}, {"date": "2021-01-19", "close": 7.7401, "volume": 63717.0}, {"date": "2021-01-20", "close": 7.25, "volume": 19002.0}, {"date": "2021-01-21", "close": 7.6, "volume": 30169.0}, {"date": "2021-01-22", "close": 7.55, "volume": 7733.0}, {"date": "2021-01-25", "close": 8.62, "volume": 285643.0}, {"date": "2021-01-26", "close": 7.91, "volume": 82026.0}, {"date": "2021-01-27", "close": 7.55, "volume": 19600.0}, {"date": "2021-01-28", "close": 9.83, "volume": 1234716.0}, {"date": "2021-01-29", "close": 7.71, "volume": 187751.0}, {"date": "2021-02-01", "close": 9.25, "volume": 498575.0}, {"date": "2021-02-02", "close": 8.54, "volume": 61018.0}, {"date": "2021-02-03", "close": 8.47, "volume": 57786.0}, {"date": "2021-02-04", "close": 8.49, "volume": 59819.0}, {"date": "2021-02-05", "close": 8.6, "volume": 194200.0}, {"date": "2021-02-08", "close": 9.0, "volume": 104577.0}, {"date": "2021-02-09", "close": 8.92, "volume": 87625.0}, {"date": "2021-02-10", "close": 11.58, "volume": 1152804.0}, {"date": "2021-02-11", "close": 9.21, "volume": 162169.0}, {"date": "2021-02-12", "close": 9.37, "volume": 84427.0}, {"date": "2021-02-16", "close": 10.34, "volume": 57365.0}, {"date": "2021-02-17", "close": 10.1554, "volume": 34745.0}, {"date": "2021-02-18", "close": 9.3, "volume": 30078.0}, {"date": "2021-02-19", "close": 9.43, "volume": 26309.0}, {"date": "2021-02-22", "close": 9.82, "volume": 342437.0}, {"date": "2021-02-23", "close": 8.63, "volume": 79144.0}, {"date": "2021-02-24", "close": 8.94, "volume": 59457.0}, {"date": "2021-02-25", "close": 8.67, "volume": 43789.0}, {"date": "2021-02-26", "close": 8.3, "volume": 24441.0}, {"date": "2021-03-01", "close": 8.05, "volume": 48316.0}, {"date": "2021-03-02", "close": 7.8, "volume": 25662.0}, {"date": "2021-03-03", "close": 8.17, "volume": 110551.0}, {"date": "2021-03-04", "close": 7.7, "volume": 47887.0}, {"date": "2021-03-05", "close": 7.03, "volume": 82480.0}, {"date": "2021-03-08", "close": 7.55, "volume": 24389.0}, {"date": "2021-03-09", "close": 7.46, "volume": 44357.0}, {"date": "2021-03-10", "close": 8.26, "volume": 175739.0}, {"date": "2021-03-11", "close": 8.8, "volume": 41383.0}, {"date": "2021-03-12", "close": 8.58, "volume": 12694.0}, {"date": "2021-03-15", "close": 8.38, "volume": 33793.0}, {"date": "2021-03-16", "close": 8.3605, "volume": 18380.0}, {"date": "2021-03-17", "close": 8.15, "volume": 25503.0}, {"date": "2021-03-18", "close": 7.9215, "volume": 28976.0}, {"date": "2021-03-19", "close": 7.8525, "volume": 20929.0}, {"date": "2021-03-22", "close": 7.9, "volume": 4438.0}, {"date": "2021-03-23", "close": 7.98, "volume": 7530.0}, {"date": "2021-03-24", "close": 8.29, "volume": 83198.0}, {"date": "2021-03-25", "close": 7.76, "volume": 8511.0}, {"date": "2021-03-26", "close": 9.23, "volume": 308376.0}, {"date": "2021-03-29", "close": 8.38, "volume": 41055.0}, {"date": "2021-03-30", "close": 8.6987, "volume": 62724.0}, {"date": "2021-03-31", "close": 8.84, "volume": 35754.0}, {"date": "2021-04-01", "close": 8.8, "volume": 62266.0}, {"date": "2021-04-05", "close": 8.4, "volume": 21442.0}, {"date": "2021-04-06", "close": 8.33, "volume": 60064.0}, {"date": "2021-04-07", "close": 8.52, "volume": 13041.0}, {"date": "2021-04-08", "close": 8.24, "volume": 5428.0}, {"date": "2021-04-09", "close": 8.09, "volume": 11788.0}, {"date": "2021-04-12", "close": 8.06, "volume": 13766.0}, {"date": "2021-04-13", "close": 7.52, "volume": 7950.0}, {"date": "2021-04-14", "close": 7.97, "volume": 20065.0}, {"date": "2021-04-15", "close": 7.62, "volume": 18696.0}, {"date": "2021-04-16", "close": 7.5, "volume": 24151.0}, {"date": "2021-04-19", "close": 7.57, "volume": 76601.0}, {"date": "2021-04-20", "close": 6.9, "volume": 77612.0}, {"date": "2021-04-21", "close": 7.35, "volume": 103027.0}, {"date": "2021-04-22", "close": 7.21, "volume": 25227.0}, {"date": "2021-04-23", "close": 7.3749, "volume": 11928.0}, {"date": "2021-04-26", "close": 7.23, "volume": 7444.0}, {"date": "2021-04-27", "close": 7.27, "volume": 8211.0}, {"date": "2021-04-28", "close": 7.52, "volume": 51591.0}, {"date": "2021-04-29", "close": 8.2, "volume": 195313.0}, {"date": "2021-04-30", "close": 7.57, "volume": 51385.0}, {"date": "2021-05-03", "close": 7.4899, "volume": 101652.0}, {"date": "2021-05-04", "close": 7.58, "volume": 246980.0}, {"date": "2021-05-05", "close": 7.36, "volume": 9118.0}, {"date": "2021-05-06", "close": 7.4001, "volume": 44777.0}, {"date": "2021-05-07", "close": 7.56, "volume": 12683.0}, {"date": "2021-05-10", "close": 7.38, "volume": 30807.0}, {"date": "2021-05-11", "close": 7.49, "volume": 193078.0}, {"date": "2021-05-12", "close": 8.37, "volume": 321836.0}, {"date": "2021-05-13", "close": 7.78, "volume": 85102.0}, {"date": "2021-05-14", "close": 7.93, "volume": 12809.0}, {"date": "2021-05-17", "close": 7.8, "volume": 17492.0}, {"date": "2021-05-18", "close": 7.78, "volume": 21864.0}, {"date": "2021-05-19", "close": 7.702, "volume": 16000.0}, {"date": "2021-05-20", "close": 7.702, "volume": 856.0}, {"date": "2021-05-21", "close": 8.29, "volume": 55687.0}, {"date": "2021-05-24", "close": 8.155, "volume": 13861.0}, {"date": "2021-05-25", "close": 8.042, "volume": 15154.0}, {"date": "2021-05-26", "close": 7.86, "volume": 34397.0}, {"date": "2021-05-27", "close": 8.27, "volume": 105075.0}, {"date": "2021-05-28", "close": 8.13, "volume": 29547.0}, {"date": "2021-06-01", "close": 9.03, "volume": 160219.0}, {"date": "2021-06-02", "close": 8.47, "volume": 32691.0}, {"date": "2021-06-03", "close": 8.92, "volume": 22553.0}, {"date": "2021-06-04", "close": 8.9, "volume": 32103.0}, {"date": "2021-06-07", "close": 9.08, "volume": 10510.0}, {"date": "2021-06-08", "close": 8.92, "volume": 29823.0}, {"date": "2021-06-09", "close": 8.9114, "volume": 14086.0}, {"date": "2021-06-10", "close": 8.51, "volume": 8054.0}, {"date": "2021-06-11", "close": 8.845, "volume": 4202.0}, {"date": "2021-06-14", "close": 8.85, "volume": 6900.0}, {"date": "2021-06-15", "close": 9.1, "volume": 43704.0}, {"date": "2021-06-16", "close": 8.53, "volume": 25291.0}, {"date": "2021-06-17", "close": 8.5, "volume": 4840.0}, {"date": "2021-06-18", "close": 7.93, "volume": 36677.0}, {"date": "2021-06-21", "close": 9.65, "volume": 307782.0}, {"date": "2021-06-22", "close": 8.8, "volume": 25484.0}, {"date": "2021-06-23", "close": 9.075, "volume": 14983.0}, {"date": "2021-06-24", "close": 8.89, "volume": 62290.0}, {"date": "2021-06-25", "close": 9.01, "volume": 493400.0}, {"date": "2021-06-28", "close": 10.29, "volume": 329893.0}, {"date": "2021-06-29", "close": 9.66, "volume": 60250.0}, {"date": "2021-06-30", "close": 9.77, "volume": 66843.0}, {"date": "2021-07-01", "close": 9.73, "volume": 74971.0}, {"date": "2021-07-02", "close": 9.6453, "volume": 19071.0}, {"date": "2021-07-06", "close": 9.8, "volume": 396515.0}, {"date": "2021-07-07", "close": 9.16, "volume": 51793.0}, {"date": "2021-07-08", "close": 9.59, "volume": 437026.0}, {"date": "2021-07-09", "close": 10.58, "volume": 304850.0}, {"date": "2021-07-12", "close": 10.24, "volume": 148139.0}, {"date": "2021-07-13", "close": 9.83, "volume": 76186.0}, {"date": "2021-07-14", "close": 9.98, "volume": 679143.0}, {"date": "2021-07-15", "close": 9.12, "volume": 53054.0}, {"date": "2021-07-16", "close": 8.71, "volume": 33579.0}, {"date": "2021-07-19", "close": 8.35, "volume": 50041.0}, {"date": "2021-07-20", "close": 8.61, "volume": 227505.0}, {"date": "2021-07-21", "close": 8.78, "volume": 46935.0}, {"date": "2021-07-22", "close": 8.6149, "volume": 98272.0}, {"date": "2021-07-23", "close": 8.495, "volume": 82230.0}, {"date": "2021-07-26", "close": 8.59, "volume": 111653.0}, {"date": "2021-07-27", "close": 8.57, "volume": 212679.0}, {"date": "2021-07-28", "close": 8.65, "volume": 29556.0}, {"date": "2021-07-29", "close": 8.71, "volume": 46071.0}, {"date": "2021-07-30", "close": 8.84, "volume": 16718.0}, {"date": "2021-08-02", "close": 8.85, "volume": 4857.0}, {"date": "2021-08-03", "close": 8.72, "volume": 18657.0}, {"date": "2021-08-04", "close": 8.68, "volume": 11066.0}, {"date": "2021-08-05", "close": 8.8134, "volume": 49767.0}, {"date": "2021-08-06", "close": 8.5617, "volume": 37371.0}, {"date": "2021-08-09", "close": 8.75, "volume": 10476.0}, {"date": "2021-08-10", "close": 9.04, "volume": 15992.0}, {"date": "2021-08-11", "close": 9.03, "volume": 76801.0}, {"date": "2021-08-12", "close": 9.21, "volume": 107775.0}, {"date": "2021-08-13", "close": 9.14, "volume": 46118.0}, {"date": "2021-08-16", "close": 8.82, "volume": 51079.0}, {"date": "2021-08-17", "close": 8.69, "volume": 22494.0}, {"date": "2021-08-18", "close": 8.32, "volume": 46659.0}, {"date": "2021-08-19", "close": 7.93, "volume": 33696.0}, {"date": "2021-08-20", "close": 8.19, "volume": 7572.0}, {"date": "2021-08-23", "close": 8.5, "volume": 25827.0}, {"date": "2021-08-24", "close": 8.7168, "volume": 22837.0}, {"date": "2021-08-25", "close": 8.75, "volume": 20238.0}, {"date": "2021-08-26", "close": 8.825, "volume": 83702.0}, {"date": "2021-08-27", "close": 9.05, "volume": 72853.0}, {"date": "2021-08-30", "close": 9.48, "volume": 44764.0}, {"date": "2021-08-31", "close": 9.0, "volume": 15459.0}, {"date": "2021-09-01", "close": 9.09, "volume": 24155.0}, {"date": "2021-09-02", "close": 9.67, "volume": 63777.0}, {"date": "2021-09-03", "close": 9.33, "volume": 2929.0}, {"date": "2021-09-07", "close": 9.38, "volume": 12082.0}, {"date": "2021-09-08", "close": 9.24, "volume": 19114.0}, {"date": "2021-09-09", "close": 8.99, "volume": 43875.0}, {"date": "2021-09-10", "close": 8.96, "volume": 3304.0}, {"date": "2021-09-13", "close": 9.3644, "volume": 34423.0}, {"date": "2021-09-14", "close": 8.71, "volume": 44943.0}, {"date": "2021-09-15", "close": 9.27, "volume": 21458.0}, {"date": "2021-09-16", "close": 8.87, "volume": 10426.0}, {"date": "2021-09-17", "close": 8.9, "volume": 2708.0}, {"date": "2021-09-20", "close": 8.5999, "volume": 8148.0}, {"date": "2021-09-21", "close": 8.59, "volume": 7299.0}, {"date": "2021-09-22", "close": 9.2, "volume": 17944.0}, {"date": "2021-09-23", "close": 9.19, "volume": 7197.0}, {"date": "2021-09-24", "close": 9.35, "volume": 27452.0}, {"date": "2021-09-27", "close": 10.96, "volume": 265317.0}, {"date": "2021-09-28", "close": 10.3, "volume": 133537.0}, {"date": "2021-09-29", "close": 10.43, "volume": 54353.0}, {"date": "2021-09-30", "close": 10.4, "volume": 21889.0}, {"date": "2021-10-01", "close": 11.59, "volume": 116534.0}, {"date": "2021-10-04", "close": 16.97, "volume": 6411865.0}, {"date": "2021-10-05", "close": 12.21, "volume": 1578536.0}, {"date": "2021-10-06", "close": 10.96, "volume": 192979.0}, {"date": "2021-10-07", "close": 11.18, "volume": 244773.0}, {"date": "2021-10-08", "close": 11.47, "volume": 176885.0}, {"date": "2021-10-11", "close": 12.15, "volume": 248122.0}, {"date": "2021-10-12", "close": 11.8, "volume": 84071.0}, {"date": "2021-10-13", "close": 11.62, "volume": 97057.0}, {"date": "2021-10-14", "close": 11.75, "volume": 81484.0}, {"date": "2021-10-15", "close": 11.63, "volume": 32759.0}, {"date": "2021-10-18", "close": 11.6, "volume": 18062.0}, {"date": "2021-10-19", "close": 11.88, "volume": 34022.0}, {"date": "2021-10-20", "close": 11.9, "volume": 41189.0}, {"date": "2021-10-21", "close": 11.67, "volume": 64708.0}, {"date": "2021-10-22", "close": 11.76, "volume": 66798.0}, {"date": "2021-10-25", "close": 12.06, "volume": 37683.0}, {"date": "2021-10-26", "close": 11.89, "volume": 28810.0}, {"date": "2021-10-27", "close": 11.91, "volume": 23408.0}, {"date": "2021-10-28", "close": 11.61, "volume": 18056.0}, {"date": "2021-10-29", "close": 11.97, "volume": 23660.0}, {"date": "2021-11-01", "close": 11.86, "volume": 22261.0}, {"date": "2021-11-02", "close": 11.8, "volume": 34202.0}, {"date": "2021-11-03", "close": 11.86, "volume": 40934.0}, {"date": "2021-11-04", "close": 11.56, "volume": 18297.0}, {"date": "2021-11-05", "close": 12.21, "volume": 362438.0}, {"date": "2021-11-08", "close": 12.19, "volume": 33725.0}, {"date": "2021-11-09", "close": 11.62, "volume": 57191.0}, {"date": "2021-11-10", "close": 11.8, "volume": 9288.0}, {"date": "2021-11-11", "close": 11.7, "volume": 17188.0}, {"date": "2021-11-12", "close": 11.85, "volume": 9307.0}, {"date": "2021-11-15", "close": 11.42, "volume": 20415.0}, {"date": "2021-11-16", "close": 11.63, "volume": 9614.0}, {"date": "2021-11-17", "close": 11.33, "volume": 55394.0}, {"date": "2021-11-18", "close": 11.38, "volume": 7022.0}, {"date": "2021-11-19", "close": 10.8, "volume": 24218.0}, {"date": "2021-11-22", "close": 11.11, "volume": 9890.0}, {"date": "2021-11-23", "close": 10.7, "volume": 24750.0}, {"date": "2021-11-24", "close": 10.8, "volume": 44439.0}, {"date": "2021-11-26", "close": 10.61, "volume": 12954.0}, {"date": "2021-11-29", "close": 10.43, "volume": 5844.0}, {"date": "2021-11-30", "close": 10.49, "volume": 4176.0}, {"date": "2021-12-01", "close": 9.64, "volume": 33203.0}, {"date": "2021-12-02", "close": 8.86, "volume": 88533.0}, {"date": "2021-12-03", "close": 9.27, "volume": 9763.0}, {"date": "2021-12-06", "close": 8.86, "volume": 18677.0}, {"date": "2021-12-07", "close": 9.2118, "volume": 13440.0}, {"date": "2021-12-08", "close": 9.29, "volume": 5821.0}, {"date": "2021-12-09", "close": 9.1, "volume": 3062.0}, {"date": "2021-12-10", "close": 8.82, "volume": 18278.0}, {"date": "2021-12-13", "close": 8.88, "volume": 5194.0}, {"date": "2021-12-14", "close": 8.82, "volume": 48600.0}, {"date": "2021-12-15", "close": 8.56, "volume": 3726.0}, {"date": "2021-12-16", "close": 8.52, "volume": 8546.0}, {"date": "2021-12-17", "close": 8.7429, "volume": 9256.0}, {"date": "2021-12-20", "close": 8.76, "volume": 384.0}, {"date": "2021-12-21", "close": 9.025, "volume": 25484.0}, {"date": "2021-12-22", "close": 9.03, "volume": 13539.0}, {"date": "2021-12-23", "close": 9.09, "volume": 29564.0}, {"date": "2021-12-27", "close": 9.33, "volume": 6134.0}, {"date": "2021-12-28", "close": 9.16, "volume": 5995.0}, {"date": "2021-12-29", "close": 9.0871, "volume": 5313.0}, {"date": "2021-12-30", "close": 9.1451, "volume": 2284.0}, {"date": "2021-12-31", "close": 9.38, "volume": 5990.0}, {"date": "2022-01-03", "close": 9.22, "volume": 9163.0}, {"date": "2022-01-04", "close": 9.17, "volume": 8343.0}, {"date": "2022-01-05", "close": 9.29, "volume": 18859.0}, {"date": "2022-01-06", "close": 9.89, "volume": 38668.0}, {"date": "2022-01-07", "close": 9.46, "volume": 4399.0}, {"date": "2022-01-10", "close": 9.47, "volume": 1395.0}, {"date": "2022-01-11", "close": 10.0104, "volume": 18581.0}, {"date": "2022-01-12", "close": 10.09, "volume": 61827.0}, {"date": "2022-01-13", "close": 9.96, "volume": 13107.0}, {"date": "2022-01-14", "close": 10.24, "volume": 19337.0}, {"date": "2022-01-18", "close": 10.595, "volume": 48798.0}, {"date": "2022-01-19", "close": 10.22, "volume": 54256.0}, {"date": "2022-01-20", "close": 10.0, "volume": 29424.0}, {"date": "2022-01-21", "close": 9.34, "volume": 24828.0}, {"date": "2022-01-24", "close": 9.46, "volume": 12599.0}, {"date": "2022-01-25", "close": 9.9, "volume": 16993.0}, {"date": "2022-01-26", "close": 9.825, "volume": 64501.0}, {"date": "2022-01-27", "close": 9.78, "volume": 117102.0}, {"date": "2022-01-28", "close": 10.08, "volume": 26219.0}, {"date": "2022-01-31", "close": 10.23, "volume": 13523.0}, {"date": "2022-02-01", "close": 10.62, "volume": 16324.0}, {"date": "2022-02-02", "close": 10.52, "volume": 7200.0}, {"date": "2022-02-03", "close": 10.5, "volume": 9684.0}, {"date": "2022-02-04", "close": 10.805, "volume": 83401.0}, {"date": "2022-02-07", "close": 10.795, "volume": 9518.0}, {"date": "2022-02-08", "close": 10.51, "volume": 33802.0}, {"date": "2022-02-09", "close": 10.53, "volume": 38030.0}, {"date": "2022-02-10", "close": 10.77, "volume": 24712.0}, {"date": "2022-02-11", "close": 11.4, "volume": 54765.0}, {"date": "2022-02-14", "close": 10.95, "volume": 13483.0}, {"date": "2022-02-15", "close": 10.7154, "volume": 10694.0}, {"date": "2022-02-16", "close": 10.9, "volume": 40980.0}, {"date": "2022-02-17", "close": 11.395, "volume": 29837.0}, {"date": "2022-02-18", "close": 11.23, "volume": 16350.0}, {"date": "2022-02-22", "close": 11.19, "volume": 76335.0}, {"date": "2022-02-23", "close": 11.98, "volume": 75188.0}, {"date": "2022-02-24", "close": 12.74, "volume": 228705.0}, {"date": "2022-02-25", "close": 12.65, "volume": 30856.0}, {"date": "2022-02-28", "close": 14.18, "volume": 93000.0}, {"date": "2022-03-01", "close": 14.19, "volume": 360752.0}, {"date": "2022-03-02", "close": 13.97, "volume": 115754.0}, {"date": "2022-03-03", "close": 13.52, "volume": 89533.0}, {"date": "2022-03-04", "close": 24.94, "volume": 7355018.0}, {"date": "2022-03-07", "close": 30.36, "volume": 8949302.0}, {"date": "2022-03-08", "close": 26.0, "volume": 2118605.0}, {"date": "2022-03-09", "close": 21.32, "volume": 1026845.0}, {"date": "2022-03-10", "close": 20.17, "volume": 456504.0}, {"date": "2022-03-11", "close": 18.38, "volume": 331218.0}, {"date": "2022-03-14", "close": 15.85, "volume": 341156.0}, {"date": "2022-03-15", "close": 15.68, "volume": 447683.0}, {"date": "2022-03-16", "close": 17.26, "volume": 265456.0}, {"date": "2022-03-17", "close": 18.92, "volume": 511380.0}, {"date": "2022-03-18", "close": 18.34, "volume": 143371.0}, {"date": "2022-03-21", "close": 18.38, "volume": 184571.0}, {"date": "2022-03-22", "close": 18.51, "volume": 119560.0}, {"date": "2022-03-23", "close": 18.6, "volume": 364323.0}, {"date": "2022-03-24", "close": 18.9, "volume": 134055.0}, {"date": "2022-03-25", "close": 18.23, "volume": 222272.0}, {"date": "2022-03-28", "close": 17.0, "volume": 79768.0}, {"date": "2022-03-29", "close": 16.88, "volume": 72892.0}, {"date": "2022-03-30", "close": 17.08, "volume": 86198.0}, {"date": "2022-03-31", "close": 16.2, "volume": 32862.0}, {"date": "2022-04-01", "close": 16.34, "volume": 25564.0}, {"date": "2022-04-04", "close": 17.56, "volume": 71620.0}, {"date": "2022-04-05", "close": 17.31, "volume": 67433.0}, {"date": "2022-04-06", "close": 17.04, "volume": 21249.0}, {"date": "2022-04-07", "close": 16.6, "volume": 24897.0}, {"date": "2022-04-08", "close": 16.25, "volume": 27283.0}, {"date": "2022-04-11", "close": 15.47, "volume": 78235.0}, {"date": "2022-04-12", "close": 16.1, "volume": 39298.0}, {"date": "2022-04-13", "close": 16.0, "volume": 91847.0}, {"date": "2022-04-14", "close": 19.34, "volume": 371131.0}, {"date": "2022-04-18", "close": 18.22, "volume": 416221.0}, {"date": "2022-04-19", "close": 18.4, "volume": 72184.0}, {"date": "2022-04-20", "close": 18.62, "volume": 60164.0}, {"date": "2022-04-21", "close": 17.38, "volume": 52880.0}, {"date": "2022-04-22", "close": 16.0, "volume": 65963.0}, {"date": "2022-04-25", "close": 15.75, "volume": 72253.0}, {"date": "2022-04-26", "close": 16.16, "volume": 26053.0}, {"date": "2022-04-27", "close": 15.9, "volume": 28145.0}, {"date": "2022-04-28", "close": 16.42, "volume": 64490.0}, {"date": "2022-04-29", "close": 16.05, "volume": 19534.0}, {"date": "2022-05-02", "close": 16.64, "volume": 5496.0}, {"date": "2022-05-03", "close": 16.9, "volume": 22622.0}, {"date": "2022-05-04", "close": 17.68, "volume": 33605.0}, {"date": "2022-05-05", "close": 17.67, "volume": 57248.0}, {"date": "2022-05-06", "close": 17.08, "volume": 17855.0}, {"date": "2022-05-09", "close": 14.92, "volume": 198277.0}, {"date": "2022-05-10", "close": 15.0, "volume": 38322.0}, {"date": "2022-05-11", "close": 15.35, "volume": 27445.0}, {"date": "2022-05-12", "close": 15.69, "volume": 55670.0}, {"date": "2022-05-13", "close": 16.35, "volume": 41589.0}, {"date": "2022-05-16", "close": 16.2, "volume": 127874.0}, {"date": "2022-05-17", "close": 17.0, "volume": 58430.0}, {"date": "2022-05-18", "close": 16.49, "volume": 25829.0}, {"date": "2022-05-19", "close": 16.82, "volume": 49322.0}, {"date": "2022-05-20", "close": 16.76, "volume": 45570.0}, {"date": "2022-05-23", "close": 16.85, "volume": 18509.0}, {"date": "2022-05-24", "close": 16.92, "volume": 9758.0}, {"date": "2022-05-25", "close": 16.8, "volume": 12693.0}, {"date": "2022-05-26", "close": 17.8, "volume": 42217.0}, {"date": "2022-05-27", "close": 19.26, "volume": 42903.0}, {"date": "2022-05-31", "close": 19.76, "volume": 111324.0}, {"date": "2022-06-01", "close": 19.71, "volume": 17390.0}, {"date": "2022-06-02", "close": 20.2, "volume": 20130.0}, {"date": "2022-06-03", "close": 20.91, "volume": 53216.0}, {"date": "2022-06-06", "close": 19.94, "volume": 20800.0}, {"date": "2022-06-07", "close": 22.07, "volume": 143561.0}, {"date": "2022-06-08", "close": 22.75, "volume": 105750.0}, {"date": "2022-06-09", "close": 21.84, "volume": 39274.0}, {"date": "2022-06-10", "close": 19.68, "volume": 41530.0}, {"date": "2022-06-13", "close": 19.58, "volume": 59649.0}, {"date": "2022-06-14", "close": 18.58, "volume": 70051.0}, {"date": "2022-06-15", "close": 17.97, "volume": 29541.0}, {"date": "2022-06-16", "close": 18.19, "volume": 33821.0}, {"date": "2022-06-17", "close": 16.58, "volume": 23575.0}, {"date": "2022-06-21", "close": 16.72, "volume": 20551.0}, {"date": "2022-06-22", "close": 15.4, "volume": 41985.0}, {"date": "2022-06-23", "close": 15.4, "volume": 20982.0}, {"date": "2022-06-24", "close": 16.07, "volume": 45681.0}, {"date": "2022-06-27", "close": 16.02, "volume": 10400.0}, {"date": "2022-06-28", "close": 16.76, "volume": 25152.0}, {"date": "2022-06-29", "close": 16.43, "volume": 20173.0}, {"date": "2022-06-30", "close": 17.19, "volume": 12332.0}, {"date": "2022-07-01", "close": 16.46, "volume": 17248.0}, {"date": "2022-07-05", "close": 15.12, "volume": 24376.0}, {"date": "2022-07-06", "close": 16.55, "volume": 20013.0}, {"date": "2022-07-07", "close": 16.16, "volume": 16445.0}, {"date": "2022-07-08", "close": 16.56, "volume": 12181.0}, {"date": "2022-07-11", "close": 16.16, "volume": 8536.0}, {"date": "2022-07-12", "close": 15.59, "volume": 2500.0}, {"date": "2022-07-13", "close": 15.48, "volume": 8553.0}, {"date": "2022-07-14", "close": 15.645, "volume": 7469.0}, {"date": "2022-07-15", "close": 15.64, "volume": 2654.0}, {"date": "2022-07-18", "close": 16.12, "volume": 7486.0}, {"date": "2022-07-19", "close": 15.97, "volume": 9047.0}, {"date": "2022-07-20", "close": 16.36, "volume": 7695.0}, {"date": "2022-07-21", "close": 16.46, "volume": 5402.0}, {"date": "2022-07-22", "close": 15.96, "volume": 28542.0}, {"date": "2022-07-25", "close": 15.98, "volume": 5544.0}, {"date": "2022-07-26", "close": 17.47, "volume": 30264.0}, {"date": "2022-07-27", "close": 17.97, "volume": 22641.0}, {"date": "2022-07-28", "close": 18.3, "volume": 19553.0}, {"date": "2022-07-29", "close": 18.6, "volume": 20101.0}, {"date": "2022-08-01", "close": 19.2, "volume": 8035.0}, {"date": "2022-08-02", "close": 18.45, "volume": 21901.0}, {"date": "2022-08-03", "close": 18.49, "volume": 6037.0}, {"date": "2022-08-04", "close": 16.9, "volume": 13897.0}, {"date": "2022-08-05", "close": 17.37, "volume": 7891.0}, {"date": "2022-08-08", "close": 18.15, "volume": 9914.0}, {"date": "2022-08-09", "close": 18.22, "volume": 4046.0}, {"date": "2022-08-10", "close": 18.82, "volume": 13458.0}, {"date": "2022-08-11", "close": 18.9, "volume": 25952.0}, {"date": "2022-08-12", "close": 19.8, "volume": 37068.0}, {"date": "2022-08-15", "close": 18.86, "volume": 19848.0}, {"date": "2022-08-16", "close": 18.0, "volume": 13044.0}, {"date": "2022-08-17", "close": 17.98, "volume": 13874.0}, {"date": "2022-08-18", "close": 18.42, "volume": 48258.0}, {"date": "2022-08-19", "close": 18.17, "volume": 13725.0}, {"date": "2022-08-22", "close": 18.05, "volume": 7608.0}, {"date": "2022-08-23", "close": 19.47, "volume": 31941.0}, {"date": "2022-08-24", "close": 19.25, "volume": 12736.0}, {"date": "2022-08-25", "close": 19.11, "volume": 2112.0}, {"date": "2022-08-26", "close": 19.0, "volume": 5229.0}, {"date": "2022-08-29", "close": 20.02, "volume": 59554.0}, {"date": "2022-08-30", "close": 19.47, "volume": 22065.0}, {"date": "2022-08-31", "close": 19.465, "volume": 7830.0}, {"date": "2022-09-01", "close": 17.93, "volume": 19753.0}, {"date": "2022-09-02", "close": 18.47, "volume": 23908.0}, {"date": "2022-09-06", "close": 19.19, "volume": 10111.0}, {"date": "2022-09-07", "close": 18.54, "volume": 8422.0}, {"date": "2022-09-08", "close": 18.68, "volume": 11377.0}, {"date": "2022-09-09", "close": 18.98, "volume": 10645.0}, {"date": "2022-09-12", "close": 19.18, "volume": 17888.0}, {"date": "2022-09-13", "close": 19.9, "volume": 26184.0}, {"date": "2022-09-14", "close": 20.05, "volume": 28624.0}, {"date": "2022-09-15", "close": 19.22, "volume": 21373.0}, {"date": "2022-09-16", "close": 17.78, "volume": 18832.0}, {"date": "2022-09-19", "close": 17.7, "volume": 9185.0}, {"date": "2022-09-20", "close": 17.2678, "volume": 13397.0}, {"date": "2022-09-21", "close": 17.06, "volume": 22663.0}, {"date": "2022-09-22", "close": 16.0899, "volume": 15649.0}, {"date": "2022-09-23", "close": 15.14, "volume": 8518.0}, {"date": "2022-09-26", "close": 14.8, "volume": 12913.0}, {"date": "2022-09-27", "close": 14.6222, "volume": 3942.0}, {"date": "2022-09-28", "close": 16.2, "volume": 4072.0}, {"date": "2022-09-29", "close": 15.56, "volume": 1374.0}, {"date": "2022-09-30", "close": 16.22, "volume": 1688.0}, {"date": "2022-10-03", "close": 17.02, "volume": 7272.0}, {"date": "2022-10-04", "close": 17.26, "volume": 15012.0}, {"date": "2022-10-05", "close": 17.6401, "volume": 13921.0}, {"date": "2022-10-06", "close": 17.7999, "volume": 4402.0}, {"date": "2022-10-07", "close": 17.6769, "volume": 10338.0}, {"date": "2022-10-10", "close": 16.8, "volume": 8735.0}, {"date": "2022-10-11", "close": 15.69, "volume": 6085.0}, {"date": "2022-10-12", "close": 16.73, "volume": 8422.0}, {"date": "2022-10-13", "close": 17.66, "volume": 7357.0}, {"date": "2022-10-14", "close": 16.08, "volume": 6637.0}, {"date": "2022-10-17", "close": 16.32, "volume": 2234.0}, {"date": "2022-10-18", "close": 16.2, "volume": 4763.0}, {"date": "2022-10-19", "close": 16.41, "volume": 6259.0}, {"date": "2022-10-20", "close": 15.38, "volume": 5842.0}, {"date": "2022-10-21", "close": 16.175, "volume": 6233.0}, {"date": "2022-10-24", "close": 16.15, "volume": 723.0}, {"date": "2022-10-25", "close": 16.08, "volume": 1941.0}, {"date": "2022-10-26", "close": 14.84, "volume": 14292.0}, {"date": "2022-10-27", "close": 15.81, "volume": 5914.0}, {"date": "2022-10-28", "close": 15.9, "volume": 1687.0}, {"date": "2022-10-31", "close": 15.9, "volume": 1031.0}, {"date": "2022-11-01", "close": 15.5, "volume": 9933.0}, {"date": "2022-11-02", "close": 15.47, "volume": 4699.0}, {"date": "2022-11-03", "close": 15.47, "volume": null}, {"date": "2022-11-04", "close": 15.05, "volume": 12183.0}, {"date": "2022-11-07", "close": 14.7501, "volume": 6054.0}, {"date": "2022-11-08", "close": 15.18, "volume": 3422.0}, {"date": "2022-11-09", "close": 14.5823, "volume": 4973.0}, {"date": "2022-11-10", "close": 14.2, "volume": 7838.0}, {"date": "2022-11-11", "close": 14.2501, "volume": 3549.0}, {"date": "2022-11-14", "close": 14.25, "volume": 4732.0}, {"date": "2022-11-15", "close": 15.03, "volume": 8832.0}, {"date": "2022-11-16", "close": 15.5411, "volume": 5716.0}, {"date": "2022-11-17", "close": 14.92, "volume": 620.0}, {"date": "2022-11-18", "close": 15.36, "volume": 1139.0}, {"date": "2022-11-21", "close": 14.46, "volume": 5127.0}, {"date": "2022-11-22", "close": 14.96, "volume": 2461.0}, {"date": "2022-11-23", "close": 14.92, "volume": 1856.0}, {"date": "2022-11-25", "close": 14.5, "volume": 2099.0}, {"date": "2022-11-28", "close": 14.4799, "volume": 1591.0}, {"date": "2022-11-29", "close": 14.5, "volume": 3373.0}, {"date": "2022-11-30", "close": 14.6, "volume": 3395.0}, {"date": "2022-12-01", "close": 14.6, "volume": 1203.0}, {"date": "2022-12-02", "close": 14.16, "volume": 3183.0}, {"date": "2022-12-05", "close": 13.1299, "volume": 5683.0}, {"date": "2022-12-06", "close": 12.8, "volume": 5186.0}, {"date": "2022-12-07", "close": 12.7501, "volume": 1497.0}, {"date": "2022-12-08", "close": 12.7499, "volume": 5459.0}, {"date": "2022-12-09", "close": 12.62, "volume": 5696.0}, {"date": "2022-12-12", "close": 12.57, "volume": 622.0}, {"date": "2022-12-13", "close": 12.8, "volume": 1107.0}, {"date": "2022-12-14", "close": 12.9, "volume": 1016.0}, {"date": "2022-12-15", "close": 12.89, "volume": 487.0}, {"date": "2022-12-16", "close": 13.8, "volume": 3132.0}, {"date": "2022-12-19", "close": 13.0878, "volume": 3094.0}, {"date": "2022-12-20", "close": 13.0399, "volume": 3997.0}, {"date": "2022-12-21", "close": 13.4899, "volume": 801.0}, {"date": "2022-12-22", "close": 13.4899, "volume": null}, {"date": "2022-12-23", "close": 13.0, "volume": 1566.0}, {"date": "2022-12-27", "close": 12.93, "volume": 3570.0}, {"date": "2022-12-28", "close": 13.1487, "volume": 2525.0}, {"date": "2022-12-29", "close": 12.75, "volume": 1564.0}, {"date": "2022-12-30", "close": 12.48, "volume": 3559.0}, {"date": "2023-01-03", "close": 12.37, "volume": 6670.0}, {"date": "2023-01-04", "close": 12.47, "volume": 2144.0}, {"date": "2023-01-05", "close": 12.5, "volume": 1888.0}, {"date": "2023-01-06", "close": 12.906, "volume": 2006.0}, {"date": "2023-01-09", "close": 13.0, "volume": 2427.0}, {"date": "2023-01-10", "close": 12.85, "volume": 4014.0}, {"date": "2023-01-11", "close": 12.85, "volume": null}, {"date": "2023-01-12", "close": 12.85, "volume": 1057.0}, {"date": "2023-01-13", "close": 13.2, "volume": 576.0}, {"date": "2023-01-17", "close": 13.26, "volume": 1805.0}, {"date": "2023-01-18", "close": 13.5, "volume": 3110.0}, {"date": "2023-01-19", "close": 13.77, "volume": 2711.0}, {"date": "2023-01-20", "close": 13.42, "volume": 388.0}, {"date": "2023-01-23", "close": 13.645, "volume": 5224.0}, {"date": "2023-01-24", "close": 13.645, "volume": null}, {"date": "2023-01-25", "close": 13.507, "volume": 935.0}, {"date": "2023-01-26", "close": 13.76, "volume": 1403.0}, {"date": "2023-01-27", "close": 13.535, "volume": 317.0}, {"date": "2023-01-30", "close": 13.535, "volume": null}, {"date": "2023-01-31", "close": 13.6, "volume": 1309.0}, {"date": "2023-02-01", "close": 13.515, "volume": 210.0}, {"date": "2023-02-02", "close": 13.12, "volume": 8000.0}, {"date": "2023-02-03", "close": 13.05, "volume": 1930.0}, {"date": "2023-02-06", "close": 12.98, "volume": 4827.0}, {"date": "2023-02-07", "close": 13.18, "volume": 1886.0}, {"date": "2023-02-08", "close": 13.4285, "volume": 1722.0}, {"date": "2023-02-09", "close": 13.44, "volume": 4726.0}, {"date": "2023-02-10", "close": 14.6, "volume": 13184.0}, {"date": "2023-02-13", "close": 14.44, "volume": 7574.0}, {"date": "2023-02-14", "close": 13.8341, "volume": 12005.0}, {"date": "2023-02-15", "close": 13.4, "volume": 14947.0}, {"date": "2023-02-16", "close": 13.41, "volume": 14417.0}, {"date": "2023-02-17", "close": 13.2, "volume": 9618.0}, {"date": "2023-02-21", "close": 12.56, "volume": 37716.0}, {"date": "2023-02-22", "close": 12.46, "volume": 6779.0}, {"date": "2023-02-23", "close": 12.7412, "volume": 8665.0}, {"date": "2023-02-24", "close": 12.67, "volume": 4401.0}, {"date": "2023-02-27", "close": 12.8, "volume": 4147.0}, {"date": "2023-02-28", "close": 12.52, "volume": 5053.0}, {"date": "2023-03-01", "close": 12.8665, "volume": 1140.0}, {"date": "2023-03-02", "close": 12.7, "volume": 2165.0}, {"date": "2023-03-03", "close": 13.0, "volume": 6931.0}, {"date": "2023-03-06", "close": 12.9, "volume": 6216.0}, {"date": "2023-03-07", "close": 12.76, "volume": 1136.0}, {"date": "2023-03-08", "close": 12.76, "volume": null}, {"date": "2023-03-09", "close": 12.5, "volume": 9700.0}, {"date": "2023-03-10", "close": 12.23, "volume": 1872.0}, {"date": "2023-03-13", "close": 12.4, "volume": 7976.0}, {"date": "2023-03-14", "close": 12.05, "volume": 801.0}, {"date": "2023-03-15", "close": 11.0, "volume": 3938.0}, {"date": "2023-03-16", "close": 11.11, "volume": 5213.0}, {"date": "2023-03-17", "close": 10.99, "volume": 1363.0}, {"date": "2023-03-20", "close": 11.4226, "volume": 1605.0}, {"date": "2023-03-21", "close": 11.26, "volume": 6638.0}, {"date": "2023-03-22", "close": 11.77, "volume": 4003.0}, {"date": "2023-03-23", "close": 11.478, "volume": 2390.0}, {"date": "2023-03-24", "close": 11.7399, "volume": 967.0}, {"date": "2023-03-27", "close": 11.7, "volume": 2145.0}, {"date": "2023-03-28", "close": 11.65, "volume": 4308.0}, {"date": "2023-03-29", "close": 11.71, "volume": 3603.0}, {"date": "2023-03-30", "close": 11.7535, "volume": 675.0}, {"date": "2023-03-31", "close": 11.3828, "volume": 1487.0}, {"date": "2023-04-03", "close": 13.31, "volume": 61150.0}, {"date": "2023-04-04", "close": 12.6559, "volume": 19093.0}, {"date": "2023-04-05", "close": 12.85, "volume": 4804.0}, {"date": "2023-04-06", "close": 12.26, "volume": 7732.0}, {"date": "2023-04-10", "close": 12.659, "volume": 5198.0}, {"date": "2023-04-11", "close": 12.4276, "volume": 8209.0}, {"date": "2023-04-12", "close": 12.8068, "volume": 27907.0}, {"date": "2023-04-13", "close": 13.0, "volume": 10711.0}, {"date": "2023-04-14", "close": 12.6, "volume": 3964.0}, {"date": "2023-04-17", "close": 13.84, "volume": 20419.0}, {"date": "2023-04-18", "close": 12.4504, "volume": 3579.0}, {"date": "2023-04-19", "close": 12.365, "volume": 2771.0}, {"date": "2023-04-20", "close": 12.3472, "volume": 3303.0}, {"date": "2023-04-21", "close": 12.3, "volume": 1738.0}, {"date": "2023-04-24", "close": 12.3, "volume": 1015.0}, {"date": "2023-04-25", "close": 12.19, "volume": 4543.0}, {"date": "2023-04-26", "close": 12.16, "volume": 5353.0}, {"date": "2023-04-27", "close": 12.285, "volume": 689.0}, {"date": "2023-04-28", "close": 11.8399, "volume": 2226.0}, {"date": "2023-05-01", "close": 11.78, "volume": 2989.0}, {"date": "2023-05-02", "close": 11.29, "volume": 1273.0}, {"date": "2023-05-03", "close": 10.8378, "volume": 2517.0}, {"date": "2023-05-04", "close": 10.8378, "volume": null}, {"date": "2023-05-05", "close": 11.115, "volume": 3440.0}, {"date": "2023-05-08", "close": 10.77, "volume": 1174.0}, {"date": "2023-05-09", "close": 10.81, "volume": 1058.0}, {"date": "2023-05-10", "close": 10.57, "volume": 3689.0}, {"date": "2023-05-11", "close": 10.54, "volume": 4770.0}, {"date": "2023-05-12", "close": 10.42, "volume": 1782.0}, {"date": "2023-05-15", "close": 10.7, "volume": 661.0}, {"date": "2023-05-16", "close": 10.91, "volume": 10319.0}, {"date": "2023-05-17", "close": 11.478, "volume": 5076.0}, {"date": "2023-05-18", "close": 11.012, "volume": 16819.0}, {"date": "2023-05-19", "close": 11.1749, "volume": 2865.0}, {"date": "2023-05-22", "close": 10.8201, "volume": 626.0}, {"date": "2023-05-23", "close": 10.74, "volume": 2696.0}, {"date": "2023-05-24", "close": 11.4, "volume": 13704.0}, {"date": "2023-05-25", "close": 11.02, "volume": 5433.0}, {"date": "2023-05-26", "close": 10.83, "volume": 3331.0}, {"date": "2023-05-30", "close": 10.8876, "volume": 6210.0}, {"date": "2023-05-31", "close": 10.99, "volume": 5639.0}, {"date": "2023-06-01", "close": 10.81, "volume": 2905.0}, {"date": "2023-06-02", "close": 11.3, "volume": 1326.0}, {"date": "2023-06-05", "close": 10.9737, "volume": 5665.0}, {"date": "2023-06-06", "close": 10.655, "volume": 11345.0}, {"date": "2023-06-07", "close": 11.0, "volume": 1202.0}, {"date": "2023-06-08", "close": 11.01, "volume": 4302.0}, {"date": "2023-06-09", "close": 10.8, "volume": 1153.0}, {"date": "2023-06-12", "close": 10.39, "volume": 10151.0}, {"date": "2023-06-13", "close": 11.43, "volume": 26564.0}, {"date": "2023-06-14", "close": 12.06, "volume": 4199.0}, {"date": "2023-06-15", "close": 11.88, "volume": 17135.0}, {"date": "2023-06-16", "close": 12.22, "volume": 5537.0}, {"date": "2023-06-20", "close": 12.04, "volume": 4943.0}, {"date": "2023-06-21", "close": 12.02, "volume": 939.0}, {"date": "2023-06-22", "close": 12.02, "volume": null}, {"date": "2023-06-23", "close": 11.82, "volume": 5503.0}, {"date": "2023-06-26", "close": 12.0035, "volume": 2532.0}, {"date": "2023-06-27", "close": 12.64, "volume": 5301.0}, {"date": "2023-06-28", "close": 12.06, "volume": 3738.0}, {"date": "2023-06-29", "close": 12.75, "volume": 911.0}, {"date": "2023-06-30", "close": 12.01, "volume": 1600.0}, {"date": "2023-07-03", "close": 12.06, "volume": 2743.0}, {"date": "2023-07-05", "close": 11.61, "volume": 4789.0}, {"date": "2023-07-06", "close": 11.6001, "volume": 6824.0}, {"date": "2023-07-07", "close": 12.28, "volume": 2498.0}, {"date": "2023-07-10", "close": 12.26, "volume": 1580.0}, {"date": "2023-07-11", "close": 12.01, "volume": 2170.0}, {"date": "2023-07-12", "close": 12.06, "volume": 2893.0}, {"date": "2023-07-13", "close": 12.675, "volume": 17345.0}, {"date": "2023-07-14", "close": 12.21, "volume": 4880.0}, {"date": "2023-07-17", "close": 12.4997, "volume": 1029.0}, {"date": "2023-07-18", "close": 13.0, "volume": 19052.0}, {"date": "2023-07-19", "close": 12.8647, "volume": 634.0}, {"date": "2023-07-20", "close": 12.99, "volume": 1653.0}, {"date": "2023-07-21", "close": 13.1307, "volume": 595.0}, {"date": "2023-07-24", "close": 12.7999, "volume": 762.0}, {"date": "2023-07-25", "close": 13.0, "volume": 1113.0}, {"date": "2023-07-26", "close": 12.76, "volume": 482.0}, {"date": "2023-07-27", "close": 12.86, "volume": 3159.0}, {"date": "2023-07-28", "close": 13.29, "volume": 4689.0}, {"date": "2023-07-31", "close": 13.0601, "volume": 3510.0}, {"date": "2023-08-01", "close": 13.6299, "volume": 1631.0}, {"date": "2023-08-02", "close": 13.15, "volume": 3253.0}, {"date": "2023-08-03", "close": 13.15, "volume": null}, {"date": "2023-08-04", "close": 12.839, "volume": 2250.0}, {"date": "2023-08-07", "close": 13.0404, "volume": 1951.0}, {"date": "2023-08-08", "close": 12.9818, "volume": 1122.0}, {"date": "2023-08-09", "close": 13.05, "volume": 7106.0}, {"date": "2023-08-10", "close": 13.321, "volume": 8195.0}, {"date": "2023-08-11", "close": 12.6754, "volume": 13819.0}, {"date": "2023-08-14", "close": 12.67, "volume": 2825.0}, {"date": "2023-08-15", "close": 12.6, "volume": 7731.0}, {"date": "2023-08-16", "close": 12.6291, "volume": 1802.0}, {"date": "2023-08-17", "close": 13.185, "volume": 4401.0}, {"date": "2023-08-18", "close": 12.92, "volume": 740.0}, {"date": "2023-08-21", "close": 12.9, "volume": 4368.0}, {"date": "2023-08-22", "close": 13.01, "volume": 1943.0}, {"date": "2023-08-23", "close": 13.01, "volume": null}, {"date": "2023-08-24", "close": 12.02, "volume": 6588.0}, {"date": "2023-08-25", "close": 12.0, "volume": 10442.0}, {"date": "2023-08-28", "close": 11.92, "volume": 1553.0}, {"date": "2023-08-29", "close": 12.38, "volume": 2466.0}, {"date": "2023-08-30", "close": 12.38, "volume": null}, {"date": "2023-08-31", "close": 12.3699, "volume": 5312.0}, {"date": "2023-09-01", "close": 12.02, "volume": 3126.0}, {"date": "2023-09-05", "close": 12.09, "volume": 3833.0}, {"date": "2023-09-06", "close": 12.1, "volume": 2170.0}, {"date": "2023-09-07", "close": 12.218, "volume": 1557.0}, {"date": "2023-09-08", "close": 12.5029, "volume": 5388.0}, {"date": "2023-09-11", "close": 12.4897, "volume": 891.0}, {"date": "2023-09-12", "close": 13.02, "volume": 9968.0}, {"date": "2023-09-13", "close": 13.0, "volume": 546.0}, {"date": "2023-09-14", "close": 13.3939, "volume": 3690.0}, {"date": "2023-09-15", "close": 13.22, "volume": 7186.0}, {"date": "2023-09-18", "close": 13.0, "volume": 3187.0}, {"date": "2023-09-19", "close": 13.39, "volume": 1122.0}, {"date": "2023-09-20", "close": 13.1387, "volume": 2846.0}, {"date": "2023-09-21", "close": 12.95, "volume": 7460.0}, {"date": "2023-09-22", "close": 12.6992, "volume": 1758.0}, {"date": "2023-09-25", "close": 12.92, "volume": 3922.0}, {"date": "2023-09-26", "close": 12.69, "volume": 1003.0}, {"date": "2023-09-27", "close": 13.05, "volume": 10159.0}, {"date": "2023-09-28", "close": 13.05, "volume": 600.0}, {"date": "2023-09-29", "close": 12.9876, "volume": 2481.0}, {"date": "2023-10-02", "close": 12.4, "volume": 8614.0}, {"date": "2023-10-03", "close": 12.6865, "volume": 5585.0}, {"date": "2023-10-04", "close": 12.91, "volume": 3976.0}, {"date": "2023-10-05", "close": 12.63, "volume": 5828.0}, {"date": "2023-10-06", "close": 12.1601, "volume": 7007.0}, {"date": "2023-10-09", "close": 12.5724, "volume": 752.0}, {"date": "2023-10-10", "close": 12.77, "volume": 3502.0}, {"date": "2023-10-11", "close": 12.4993, "volume": 576.0}, {"date": "2023-10-12", "close": 12.5, "volume": 2211.0}, {"date": "2023-10-13", "close": 12.71, "volume": 7715.0}, {"date": "2023-10-16", "close": 12.48, "volume": 452.0}, {"date": "2023-10-17", "close": 12.49, "volume": 4845.0}, {"date": "2023-10-18", "close": 12.5, "volume": 8171.0}, {"date": "2023-10-19", "close": 12.28, "volume": 2530.0}, {"date": "2023-10-20", "close": 12.7, "volume": 6079.0}, {"date": "2023-10-23", "close": 13.0, "volume": 1496.0}, {"date": "2023-10-24", "close": 12.8, "volume": 6930.0}, {"date": "2023-10-25", "close": 12.54, "volume": 1475.0}, {"date": "2023-10-26", "close": 13.03, "volume": 2175.0}, {"date": "2023-10-27", "close": 13.03, "volume": null}, {"date": "2023-10-30", "close": 12.45, "volume": 386.0}, {"date": "2023-10-31", "close": 12.7586, "volume": 118.0}, {"date": "2023-11-01", "close": 12.7586, "volume": null}, {"date": "2023-11-02", "close": 12.7483, "volume": 1261.0}, {"date": "2023-11-03", "close": 12.7483, "volume": null}, {"date": "2023-11-06", "close": 12.6004, "volume": 448.0}, {"date": "2023-11-07", "close": 12.6004, "volume": null}, {"date": "2023-11-08", "close": 12.1, "volume": 2835.0}, {"date": "2023-11-09", "close": 11.86, "volume": 1462.0}, {"date": "2023-11-10", "close": 11.73, "volume": 1329.0}, {"date": "2023-11-13", "close": 11.7601, "volume": 542.0}, {"date": "2023-11-14", "close": 12.02, "volume": 3397.0}, {"date": "2023-11-15", "close": 11.6999, "volume": 9982.0}, {"date": "2023-11-16", "close": 11.012, "volume": 755.0}, {"date": "2023-11-17", "close": 11.43, "volume": 1194.0}, {"date": "2023-11-20", "close": 11.14, "volume": 2341.0}, {"date": "2023-11-21", "close": 11.14, "volume": null}, {"date": "2023-11-22", "close": 11.14, "volume": null}, {"date": "2023-11-24", "close": 11.43, "volume": 1151.0}, {"date": "2023-11-27", "close": 10.86, "volume": 1886.0}, {"date": "2023-11-28", "close": 10.87, "volume": 1728.0}, {"date": "2023-11-29", "close": 10.6092, "volume": 2271.0}, {"date": "2023-11-30", "close": 10.4, "volume": 1145.0}, {"date": "2023-12-01", "close": 10.36, "volume": 1670.0}, {"date": "2023-12-04", "close": 10.135, "volume": 5385.0}, {"date": "2023-12-05", "close": 10.0, "volume": 2413.0}, {"date": "2023-12-06", "close": 10.41, "volume": 1661.0}, {"date": "2023-12-07", "close": 9.95, "volume": 1800.0}, {"date": "2023-12-08", "close": 10.0001, "volume": 1925.0}, {"date": "2023-12-11", "close": 10.25, "volume": 1596.0}, {"date": "2023-12-12", "close": 10.15, "volume": 1015.0}, {"date": "2023-12-13", "close": 9.76, "volume": 8235.0}, {"date": "2023-12-14", "close": 10.18, "volume": 4452.0}, {"date": "2023-12-15", "close": 10.15, "volume": 1128.0}, {"date": "2023-12-18", "close": 9.8, "volume": 3330.0}, {"date": "2023-12-19", "close": 9.7803, "volume": 2978.0}, {"date": "2023-12-20", "close": 9.9257, "volume": 5780.0}, {"date": "2023-12-21", "close": 9.84, "volume": 8281.0}, {"date": "2023-12-22", "close": 9.5501, "volume": 4282.0}, {"date": "2023-12-26", "close": 9.3946, "volume": 8047.0}, {"date": "2023-12-27", "close": 9.25, "volume": 2977.0}, {"date": "2023-12-28", "close": 9.29, "volume": 2092.0}, {"date": "2023-12-29", "close": 9.13, "volume": 2165.0}, {"date": "2024-01-02", "close": 9.635, "volume": 6981.0}, {"date": "2024-01-03", "close": 9.94, "volume": 2750.0}, {"date": "2024-01-04", "close": 9.78, "volume": 3175.0}, {"date": "2024-01-05", "close": 9.73, "volume": 8240.0}, {"date": "2024-01-08", "close": 9.706, "volume": 1211.0}, {"date": "2024-01-09", "close": 9.88, "volume": 3076.0}, {"date": "2024-01-10", "close": 9.8, "volume": 5609.0}, {"date": "2024-01-11", "close": 9.8, "volume": null}, {"date": "2024-01-12", "close": 10.4, "volume": 6067.0}, {"date": "2024-01-16", "close": 10.01, "volume": 3372.0}, {"date": "2024-01-17", "close": 10.25, "volume": 1508.0}, {"date": "2024-01-18", "close": 10.25, "volume": null}, {"date": "2024-01-19", "close": 10.13, "volume": 1359.0}, {"date": "2024-01-22", "close": 9.99, "volume": 1605.0}, {"date": "2024-01-23", "close": 9.75, "volume": 1411.0}, {"date": "2024-01-24", "close": 10.105, "volume": 2903.0}, {"date": "2024-01-25", "close": 10.105, "volume": null}, {"date": "2024-01-26", "close": 10.16, "volume": 3607.0}, {"date": "2024-01-29", "close": 10.16, "volume": 908.0}, {"date": "2024-01-30", "close": 9.9801, "volume": 652.0}, {"date": "2024-01-31", "close": 9.904, "volume": 5779.0}, {"date": "2024-02-01", "close": 9.98, "volume": 1023.0}, {"date": "2024-02-02", "close": 9.9501, "volume": 810.0}, {"date": "2024-02-05", "close": 10.07, "volume": 687.0}, {"date": "2024-02-06", "close": 10.07, "volume": null}, {"date": "2024-02-07", "close": 9.98, "volume": 5450.0}, {"date": "2024-02-08", "close": 9.95, "volume": 1519.0}, {"date": "2024-02-09", "close": 9.8, "volume": 2528.0}, {"date": "2024-02-12", "close": 9.8, "volume": 2220.0}, {"date": "2024-02-13", "close": 10.14, "volume": 10748.0}, {"date": "2024-02-14", "close": 10.01, "volume": 840.0}, {"date": "2024-02-15", "close": 10.01, "volume": 1130.0}, {"date": "2024-02-16", "close": 10.015, "volume": 2416.0}, {"date": "2024-02-20", "close": 9.715, "volume": 2464.0}, {"date": "2024-02-21", "close": 9.89, "volume": 4195.0}, {"date": "2024-02-22", "close": 9.87, "volume": 2177.0}, {"date": "2024-02-23", "close": 9.94, "volume": 918.0}, {"date": "2024-02-26", "close": 10.0583, "volume": 1235.0}, {"date": "2024-02-27", "close": 10.0999, "volume": 1731.0}, {"date": "2024-02-28", "close": 9.93, "volume": 4119.0}, {"date": "2024-02-29", "close": 10.05, "volume": 390.0}, {"date": "2024-03-01", "close": 10.05, "volume": 942.0}, {"date": "2024-03-04", "close": 9.68, "volume": 3338.0}, {"date": "2024-03-05", "close": 9.92, "volume": 5229.0}, {"date": "2024-03-06", "close": 9.87, "volume": 3208.0}, {"date": "2024-03-07", "close": 9.97, "volume": 966.0}, {"date": "2024-03-08", "close": 9.86, "volume": 967.0}, {"date": "2024-03-11", "close": 9.79, "volume": 1330.0}, {"date": "2024-03-12", "close": 9.78, "volume": 986.0}, {"date": "2024-03-13", "close": 10.31, "volume": 8586.0}, {"date": "2024-03-14", "close": 10.49, "volume": 3163.0}, {"date": "2024-03-15", "close": 10.34, "volume": 3011.0}, {"date": "2024-03-18", "close": 10.4, "volume": 1092.0}, {"date": "2024-03-19", "close": 9.61, "volume": 1322.0}, {"date": "2024-03-20", "close": 9.61, "volume": null}, {"date": "2024-03-21", "close": 10.04, "volume": 2045.0}, {"date": "2024-03-22", "close": 10.075, "volume": 1663.0}, {"date": "2024-03-25", "close": 9.85, "volume": 2595.0}, {"date": "2024-03-26", "close": 9.75, "volume": 355.0}, {"date": "2024-03-27", "close": 10.18, "volume": 2187.0}, {"date": "2024-03-28", "close": 9.9765, "volume": 1393.0}, {"date": "2024-04-01", "close": 11.695, "volume": 27060.0}, {"date": "2024-04-02", "close": 13.03, "volume": 108973.0}, {"date": "2024-04-03", "close": 12.51, "volume": 11129.0}, {"date": "2024-04-04", "close": 12.6899, "volume": 12417.0}, {"date": "2024-04-05", "close": 13.16, "volume": 20218.0}, {"date": "2024-04-08", "close": 13.21, "volume": 13910.0}, {"date": "2024-04-09", "close": 13.131, "volume": 14512.0}, {"date": "2024-04-10", "close": 13.015, "volume": 15341.0}, {"date": "2024-04-11", "close": 13.2, "volume": 7246.0}, {"date": "2024-04-12", "close": 14.1, "volume": 57976.0}, {"date": "2024-04-15", "close": 16.38, "volume": 44599.0}, {"date": "2024-04-16", "close": 15.39, "volume": 24875.0}, {"date": "2024-04-17", "close": 12.74, "volume": 28059.0}, {"date": "2024-04-18", "close": 13.01, "volume": 13016.0}, {"date": "2024-04-19", "close": 13.32, "volume": 18406.0}, {"date": "2024-04-22", "close": 12.6101, "volume": 10515.0}, {"date": "2024-04-23", "close": 12.89, "volume": 7021.0}, {"date": "2024-04-24", "close": 12.795, "volume": 8085.0}, {"date": "2024-04-25", "close": 12.655, "volume": 1985.0}, {"date": "2024-04-26", "close": 12.4, "volume": 7161.0}, {"date": "2024-04-29", "close": 12.41, "volume": 7991.0}, {"date": "2024-04-30", "close": 12.4, "volume": 6115.0}, {"date": "2024-05-01", "close": 12.0512, "volume": 4091.0}, {"date": "2024-05-02", "close": 12.1721, "volume": 2823.0}, {"date": "2024-05-03", "close": 12.27, "volume": 1205.0}, {"date": "2024-05-06", "close": 12.1, "volume": 2329.0}, {"date": "2024-05-07", "close": 11.8, "volume": 2118.0}, {"date": "2024-05-08", "close": 12.1499, "volume": 2603.0}, {"date": "2024-05-09", "close": 12.0999, "volume": 1695.0}, {"date": "2024-05-10", "close": 12.0, "volume": 3495.0}, {"date": "2024-05-13", "close": 11.8, "volume": 6797.0}, {"date": "2024-05-14", "close": 12.05, "volume": 3511.0}, {"date": "2024-05-15", "close": 12.05, "volume": 4823.0}, {"date": "2024-05-16", "close": 11.8538, "volume": 6921.0}, {"date": "2024-05-17", "close": 11.99, "volume": 3194.0}, {"date": "2024-05-20", "close": 11.94, "volume": 5496.0}, {"date": "2024-05-21", "close": 11.9456, "volume": 2301.0}, {"date": "2024-05-22", "close": 11.88, "volume": 1333.0}, {"date": "2024-05-23", "close": 11.73, "volume": 3435.0}, {"date": "2024-05-24", "close": 11.7706, "volume": 2102.0}, {"date": "2024-05-28", "close": 11.9, "volume": 8076.0}, {"date": "2024-05-29", "close": 11.63, "volume": 990.0}, {"date": "2024-05-30", "close": 11.6, "volume": 2827.0}, {"date": "2024-05-31", "close": 11.63, "volume": 1859.0}, {"date": "2024-06-03", "close": 12.35, "volume": 2100.0}, {"date": "2024-06-04", "close": 11.875, "volume": 654.0}, {"date": "2024-06-05", "close": 11.875, "volume": null}, {"date": "2024-06-06", "close": 11.4736, "volume": 2346.0}, {"date": "2024-06-07", "close": 11.23, "volume": 1324.0}, {"date": "2024-06-10", "close": 11.23, "volume": null}, {"date": "2024-06-11", "close": 11.79, "volume": 1235.0}, {"date": "2024-06-12", "close": 11.79, "volume": null}, {"date": "2024-06-13", "close": 11.7257, "volume": 1257.0}, {"date": "2024-06-14", "close": 11.1, "volume": 2149.0}, {"date": "2024-06-17", "close": 11.0653, "volume": 370.0}, {"date": "2024-06-18", "close": 11.0653, "volume": null}, {"date": "2024-06-20", "close": 11.1201, "volume": 1162.0}, {"date": "2024-06-21", "close": 11.2963, "volume": 653.0}, {"date": "2024-06-24", "close": 10.96, "volume": 16419.0}, {"date": "2024-06-25", "close": 11.34, "volume": 3342.0}, {"date": "2024-06-26", "close": 11.72, "volume": 790.0}, {"date": "2024-06-27", "close": 11.3253, "volume": 2023.0}, {"date": "2024-06-28", "close": 11.32, "volume": 3951.0}, {"date": "2024-07-01", "close": 11.41, "volume": 2138.0}, {"date": "2024-07-02", "close": 12.0, "volume": 1644.0}, {"date": "2024-07-03", "close": 11.458, "volume": 864.0}, {"date": "2024-07-05", "close": 11.86, "volume": 923.0}, {"date": "2024-07-08", "close": 11.533, "volume": 1045.0}, {"date": "2024-07-09", "close": 11.45, "volume": 9357.0}, {"date": "2024-07-10", "close": 11.167, "volume": 6866.0}, {"date": "2024-07-11", "close": 11.41, "volume": 3374.0}, {"date": "2024-07-12", "close": 11.98, "volume": 5720.0}, {"date": "2024-07-15", "close": 12.12, "volume": 3567.0}, {"date": "2024-07-16", "close": 12.12, "volume": null}, {"date": "2024-07-17", "close": 12.12, "volume": null}, {"date": "2024-07-18", "close": 12.3739, "volume": 387.0}, {"date": "2024-07-19", "close": 12.3739, "volume": null}, {"date": "2024-07-22", "close": 11.69, "volume": 715.0}, {"date": "2024-07-23", "close": 11.2997, "volume": 2016.0}, {"date": "2024-07-24", "close": 11.2997, "volume": null}, {"date": "2024-07-25", "close": 11.19, "volume": 2891.0}, {"date": "2024-07-26", "close": 10.98, "volume": 3165.0}, {"date": "2024-07-29", "close": 10.6, "volume": 2458.0}, {"date": "2024-07-30", "close": 10.1101, "volume": 2856.0}, {"date": "2024-07-31", "close": 10.2613, "volume": 3747.0}, {"date": "2024-08-01", "close": 10.9999, "volume": 4770.0}, {"date": "2024-08-02", "close": 10.9, "volume": 5331.0}, {"date": "2024-08-05", "close": 11.1927, "volume": 13949.0}, {"date": "2024-08-06", "close": 11.5, "volume": 16143.0}, {"date": "2024-08-07", "close": 12.9502, "volume": 23923.0}, {"date": "2024-08-08", "close": 12.1, "volume": 4714.0}, {"date": "2024-08-09", "close": 12.375, "volume": 5046.0}, {"date": "2024-08-12", "close": 12.4, "volume": 34992.0}, {"date": "2024-08-13", "close": 11.5017, "volume": 8556.0}, {"date": "2024-08-14", "close": 11.3, "volume": 11007.0}, {"date": "2024-08-15", "close": 11.1501, "volume": 16138.0}, {"date": "2024-08-16", "close": 11.35, "volume": 981.0}, {"date": "2024-08-19", "close": 11.2252, "volume": 2963.0}, {"date": "2024-08-20", "close": 12.95, "volume": 59587.0}, {"date": "2024-08-21", "close": 13.06, "volume": 101092.0}, {"date": "2024-08-22", "close": 12.0, "volume": 9583.0}, {"date": "2024-08-23", "close": 11.4, "volume": 53575.0}, {"date": "2024-08-26", "close": 11.705, "volume": 12186.0}, {"date": "2024-08-27", "close": 12.03, "volume": 29680.0}, {"date": "2024-08-28", "close": 13.2, "volume": 178473.0}, {"date": "2024-08-29", "close": 11.89, "volume": 53636.0}, {"date": "2024-08-30", "close": 11.78, "volume": 68387.0}, {"date": "2024-09-03", "close": 11.36, "volume": 17089.0}, {"date": "2024-09-04", "close": 11.13, "volume": 12755.0}, {"date": "2024-09-05", "close": 11.3873, "volume": 13590.0}, {"date": "2024-09-06", "close": 11.66, "volume": 11120.0}, {"date": "2024-09-09", "close": 11.0701, "volume": 2215.0}, {"date": "2024-09-10", "close": 11.21, "volume": 5761.0}, {"date": "2024-09-11", "close": 11.5, "volume": 25613.0}, {"date": "2024-09-12", "close": 11.49, "volume": 7889.0}, {"date": "2024-09-13", "close": 11.74, "volume": 11926.0}, {"date": "2024-09-16", "close": 11.75, "volume": 27215.0}, {"date": "2024-09-17", "close": 11.66, "volume": 21402.0}, {"date": "2024-09-18", "close": 11.44, "volume": 19453.0}, {"date": "2024-09-19", "close": 11.957, "volume": 25803.0}, {"date": "2024-09-20", "close": 12.61, "volume": 14185.0}, {"date": "2024-09-23", "close": 12.8901, "volume": 11460.0}, {"date": "2024-09-24", "close": 13.69, "volume": 11116.0}, {"date": "2024-09-25", "close": 13.2001, "volume": 7511.0}, {"date": "2024-09-26", "close": 13.5077, "volume": 439.0}, {"date": "2024-09-27", "close": 12.43, "volume": 11476.0}, {"date": "2024-09-30", "close": 12.14, "volume": 2512.0}, {"date": "2024-10-01", "close": 13.2, "volume": 11069.0}, {"date": "2024-10-02", "close": 13.2206, "volume": 6507.0}, {"date": "2024-10-03", "close": 13.17, "volume": 2192.0}, {"date": "2024-10-04", "close": 12.95, "volume": 4415.0}, {"date": "2024-10-07", "close": 13.25, "volume": 15704.0}, {"date": "2024-10-08", "close": 13.15, "volume": 6369.0}, {"date": "2024-10-09", "close": 13.19, "volume": 9337.0}, {"date": "2024-10-10", "close": 13.2039, "volume": 7686.0}, {"date": "2024-10-11", "close": 13.545, "volume": 14113.0}, {"date": "2024-10-14", "close": 12.2, "volume": 27125.0}, {"date": "2024-10-15", "close": 12.025, "volume": 6534.0}, {"date": "2024-10-16", "close": 12.33, "volume": 678.0}, {"date": "2024-10-17", "close": 12.61, "volume": 6962.0}, {"date": "2024-10-18", "close": 12.455, "volume": 15544.0}, {"date": "2024-10-21", "close": 12.3, "volume": 6477.0}, {"date": "2024-10-22", "close": 12.05, "volume": 8361.0}, {"date": "2024-10-23", "close": 11.7057, "volume": 8686.0}, {"date": "2024-10-24", "close": 12.02, "volume": 459.0}, {"date": "2024-10-25", "close": 12.24, "volume": 10249.0}, {"date": "2024-10-28", "close": 12.17, "volume": 5810.0}, {"date": "2024-10-29", "close": 11.9157, "volume": 3059.0}, {"date": "2024-10-30", "close": 11.8885, "volume": 1090.0}, {"date": "2024-10-31", "close": 11.75, "volume": 16097.0}, {"date": "2024-11-01", "close": 11.5, "volume": 1060.0}, {"date": "2024-11-04", "close": 11.72, "volume": 7819.0}, {"date": "2024-11-05", "close": 12.23, "volume": 9067.0}, {"date": "2024-11-06", "close": 12.1501, "volume": 3967.0}, {"date": "2024-11-07", "close": 11.65, "volume": 13133.0}, {"date": "2024-11-08", "close": 11.8991, "volume": 27627.0}, {"date": "2024-11-11", "close": 12.25, "volume": 27901.0}, {"date": "2024-11-12", "close": 12.35, "volume": 5397.0}, {"date": "2024-11-13", "close": 12.42, "volume": 15646.0}, {"date": "2024-11-14", "close": 12.59, "volume": 19734.0}, {"date": "2024-11-15", "close": 12.1583, "volume": 7372.0}, {"date": "2024-11-18", "close": 11.8, "volume": 7035.0}, {"date": "2024-11-19", "close": 12.12, "volume": 923.0}, {"date": "2024-11-20", "close": 12.21, "volume": 1950.0}, {"date": "2024-11-21", "close": 12.06, "volume": 8831.0}, {"date": "2024-11-22", "close": 12.12, "volume": 1622.0}, {"date": "2024-11-25", "close": 11.97, "volume": 3450.0}, {"date": "2024-11-26", "close": 12.085, "volume": 8743.0}, {"date": "2024-11-27", "close": 11.8, "volume": 3629.0}, {"date": "2024-11-29", "close": 11.81, "volume": 429.0}, {"date": "2024-12-02", "close": 11.5, "volume": 8237.0}, {"date": "2024-12-03", "close": 11.85, "volume": 24473.0}, {"date": "2024-12-04", "close": 11.8, "volume": 4032.0}, {"date": "2024-12-05", "close": 11.6088, "volume": 6091.0}, {"date": "2024-12-06", "close": 11.81, "volume": 6194.0}, {"date": "2024-12-09", "close": 11.56, "volume": 3007.0}, {"date": "2024-12-10", "close": 11.26, "volume": 7579.0}, {"date": "2024-12-11", "close": 11.4783, "volume": 1676.0}, {"date": "2024-12-12", "close": 11.23, "volume": 7395.0}, {"date": "2024-12-13", "close": 11.5, "volume": 3535.0}, {"date": "2024-12-16", "close": 11.42, "volume": 1664.0}, {"date": "2024-12-17", "close": 11.35, "volume": 5530.0}, {"date": "2024-12-18", "close": 11.12, "volume": 33522.0}, {"date": "2024-12-19", "close": 10.92, "volume": 12726.0}, {"date": "2024-12-20", "close": 11.2, "volume": 63456.0}, {"date": "2024-12-23", "close": 10.9901, "volume": 3467.0}, {"date": "2024-12-24", "close": 10.9901, "volume": null}, {"date": "2024-12-26", "close": 10.8899, "volume": 93779.0}, {"date": "2024-12-27", "close": 10.88, "volume": 2095.0}, {"date": "2024-12-30", "close": 10.65, "volume": 7999.0}, {"date": "2024-12-31", "close": 11.28, "volume": 11842.0}, {"date": "2025-01-02", "close": 11.57, "volume": 2286.0}, {"date": "2025-01-03", "close": 11.52, "volume": 20530.0}, {"date": "2025-01-06", "close": 12.0514, "volume": 90754.0}, {"date": "2025-01-07", "close": 12.14, "volume": 12273.0}, {"date": "2025-01-08", "close": 13.176, "volume": 41779.0}, {"date": "2025-01-10", "close": 12.78, "volume": 6548.0}, {"date": "2025-01-13", "close": 13.23, "volume": 25505.0}, {"date": "2025-01-14", "close": 12.606, "volume": 21925.0}, {"date": "2025-01-15", "close": 12.65, "volume": 12423.0}, {"date": "2025-01-16", "close": 12.01, "volume": 4097.0}, {"date": "2025-01-17", "close": 11.86, "volume": 7995.0}, {"date": "2025-01-21", "close": 13.09, "volume": 34274.0}, {"date": "2025-01-22", "close": 12.6, "volume": 50906.0}, {"date": "2025-01-23", "close": 12.1316, "volume": 4261.0}, {"date": "2025-01-24", "close": 11.9355, "volume": 4769.0}, {"date": "2025-01-27", "close": 11.82, "volume": 10195.0}, {"date": "2025-01-28", "close": 11.8, "volume": 14814.0}, {"date": "2025-01-29", "close": 11.5577, "volume": 3427.0}, {"date": "2025-01-30", "close": 11.753, "volume": 5061.0}, {"date": "2025-01-31", "close": 12.0959, "volume": 14422.0}, {"date": "2025-02-03", "close": 12.0999, "volume": 3499.0}, {"date": "2025-02-04", "close": 12.09, "volume": 136.0}, {"date": "2025-02-05", "close": 12.09, "volume": 1546.0}, {"date": "2025-02-06", "close": 11.51, "volume": 2848.0}, {"date": "2025-02-07", "close": 11.85, "volume": 1846.0}, {"date": "2025-02-10", "close": 11.5, "volume": 1281.0}, {"date": "2025-02-11", "close": 11.8, "volume": 2762.0}, {"date": "2025-02-12", "close": 11.38, "volume": 522.0}, {"date": "2025-02-13", "close": 11.71, "volume": 51117.0}, {"date": "2025-02-14", "close": 11.55, "volume": 18989.0}, {"date": "2025-02-18", "close": 11.534, "volume": 10270.0}, {"date": "2025-02-19", "close": 11.41, "volume": 13793.0}, {"date": "2025-02-20", "close": 11.61, "volume": 518.0}, {"date": "2025-02-21", "close": 11.49, "volume": 980.0}, {"date": "2025-02-24", "close": 11.49, "volume": null}, {"date": "2025-02-25", "close": 11.0906, "volume": 1060.0}, {"date": "2025-02-26", "close": 11.19, "volume": 7387.0}, {"date": "2025-02-27", "close": 11.31, "volume": 1968.0}, {"date": "2025-02-28", "close": 11.31, "volume": 9873.0}, {"date": "2025-03-03", "close": 11.02, "volume": 3591.0}, {"date": "2025-03-04", "close": 10.61, "volume": 9082.0}, {"date": "2025-03-05", "close": 10.17, "volume": 632.0}, {"date": "2025-03-06", "close": 9.78, "volume": 7095.0}, {"date": "2025-03-07", "close": 9.99, "volume": 4446.0}, {"date": "2025-03-10", "close": 9.21, "volume": 5595.0}, {"date": "2025-03-11", "close": 8.98, "volume": 4146.0}, {"date": "2025-03-12", "close": 8.9, "volume": 7692.0}, {"date": "2025-03-13", "close": 9.2, "volume": 2893.0}, {"date": "2025-03-14", "close": 9.4508, "volume": 2551.0}, {"date": "2025-03-17", "close": 9.49, "volume": 9611.0}, {"date": "2025-03-18", "close": 9.5479, "volume": 1242.0}, {"date": "2025-03-19", "close": 9.79, "volume": 7638.0}, {"date": "2025-03-20", "close": 9.0843, "volume": 428.0}, {"date": "2025-03-21", "close": 8.4, "volume": 19135.0}, {"date": "2025-03-24", "close": 8.54, "volume": 9585.0}, {"date": "2025-03-25", "close": 8.11, "volume": 4444.0}, {"date": "2025-03-26", "close": 8.01, "volume": 2389.0}, {"date": "2025-03-27", "close": 8.22, "volume": 1007.0}, {"date": "2025-03-28", "close": 8.17, "volume": 3591.0}, {"date": "2025-03-31", "close": 8.17, "volume": null}, {"date": "2025-04-01", "close": 7.72, "volume": 2636.0}, {"date": "2025-04-02", "close": 7.53, "volume": 5290.0}, {"date": "2025-04-03", "close": 7.385, "volume": 1349.0}, {"date": "2025-04-04", "close": 7.42, "volume": 2336.0}, {"date": "2025-04-07", "close": 7.41, "volume": 949.0}, {"date": "2025-04-08", "close": 8.21, "volume": 82989.0}, {"date": "2025-04-09", "close": 7.5, "volume": 18330.0}, {"date": "2025-04-10", "close": 7.2, "volume": 9224.0}, {"date": "2025-04-11", "close": 7.06, "volume": 23616.0}, {"date": "2025-04-14", "close": 6.96, "volume": 5271.0}, {"date": "2025-04-15", "close": 6.81, "volume": 2662.0}, {"date": "2025-04-16", "close": 6.875, "volume": 4310.0}, {"date": "2025-04-17", "close": 7.0077, "volume": 5987.0}, {"date": "2025-04-21", "close": 6.8999, "volume": 2494.0}, {"date": "2025-04-22", "close": 6.7, "volume": 2217.0}, {"date": "2025-04-23", "close": 6.8, "volume": 5385.0}, {"date": "2025-04-24", "close": 6.7153, "volume": 1790.0}, {"date": "2025-04-25", "close": 6.615, "volume": 5178.0}, {"date": "2025-04-28", "close": 6.61, "volume": 968.0}, {"date": "2025-04-29", "close": 6.51, "volume": 1164.0}, {"date": "2025-04-30", "close": 6.5, "volume": 10521.0}, {"date": "2025-05-01", "close": 6.5, "volume": 7259.0}, {"date": "2025-05-02", "close": 6.565, "volume": 6098.0}, {"date": "2025-05-05", "close": 6.55, "volume": 1143.0}, {"date": "2025-05-06", "close": 6.4102, "volume": 2780.0}, {"date": "2025-05-07", "close": 6.4, "volume": 817.0}, {"date": "2025-05-08", "close": 6.4499, "volume": 1086.0}, {"date": "2025-05-09", "close": 6.601, "volume": 2166.0}, {"date": "2025-05-12", "close": 6.5749, "volume": 1230.0}, {"date": "2025-05-13", "close": 6.63, "volume": 1314.0}, {"date": "2025-05-14", "close": 6.55, "volume": 2395.0}, {"date": "2025-05-15", "close": 7.0, "volume": 1590.0}, {"date": "2025-05-16", "close": 6.85, "volume": 3267.0}, {"date": "2025-05-19", "close": 6.998, "volume": 1928.0}, {"date": "2025-05-20", "close": 7.0477, "volume": 1540.0}, {"date": "2025-05-21", "close": 7.05, "volume": 3481.0}, {"date": "2025-05-22", "close": 6.97, "volume": 1895.0}, {"date": "2025-05-23", "close": 6.85, "volume": 2176.0}, {"date": "2025-05-27", "close": 6.8493, "volume": 623.0}, {"date": "2025-05-28", "close": 6.95, "volume": 2162.0}, {"date": "2025-05-29", "close": 6.9, "volume": 909.0}, {"date": "2025-05-30", "close": 6.79, "volume": 744.0}, {"date": "2025-06-02", "close": 6.98, "volume": 1717.0}, {"date": "2025-06-03", "close": 6.925, "volume": 737.0}, {"date": "2025-06-04", "close": 6.75, "volume": 2369.0}, {"date": "2025-06-05", "close": 6.75, "volume": null}, {"date": "2025-06-06", "close": 6.97, "volume": 837.0}, {"date": "2025-06-09", "close": 6.95, "volume": 635.0}, {"date": "2025-06-10", "close": 6.75, "volume": 17820.0}, {"date": "2025-06-11", "close": 7.99, "volume": 7623.0}, {"date": "2025-06-12", "close": 8.48, "volume": 22247.0}, {"date": "2025-06-13", "close": 11.91, "volume": 444353.0}, {"date": "2025-06-16", "close": 10.92, "volume": 216115.0}, {"date": "2025-06-17", "close": 14.21, "volume": 494365.0}, {"date": "2025-06-18", "close": 13.11, "volume": 141122.0}, {"date": "2025-06-20", "close": 11.3961, "volume": 35333.0}, {"date": "2025-06-23", "close": 11.36, "volume": 131690.0}, {"date": "2025-06-24", "close": 9.725, "volume": 66764.0}, {"date": "2025-06-25", "close": 9.56, "volume": 94380.0}, {"date": "2025-06-26", "close": 9.42, "volume": 15973.0}, {"date": "2025-06-27", "close": 9.12, "volume": 8300.0}, {"date": "2025-06-30", "close": 8.87, "volume": 16369.0}, {"date": "2025-07-01", "close": 9.21, "volume": 6701.0}, {"date": "2025-07-02", "close": 9.21, "volume": 12602.0}, {"date": "2025-07-03", "close": 9.0, "volume": 24517.0}, {"date": "2025-07-07", "close": 8.51, "volume": 12784.0}, {"date": "2025-07-08", "close": 8.41, "volume": 6055.0}, {"date": "2025-07-09", "close": 8.45, "volume": 1654.0}, {"date": "2025-07-10", "close": 8.39, "volume": 1668.0}, {"date": "2025-07-11", "close": 8.56, "volume": 2407.0}, {"date": "2025-07-14", "close": 8.36, "volume": 4451.0}, {"date": "2025-07-15", "close": 8.0, "volume": 7049.0}, {"date": "2025-07-16", "close": 7.84, "volume": 5105.0}, {"date": "2025-07-17", "close": 7.89, "volume": 3763.0}, {"date": "2025-07-18", "close": 7.81, "volume": 2536.0}, {"date": "2025-07-21", "close": 8.2078, "volume": 2332.0}, {"date": "2025-07-22", "close": 8.06, "volume": 1497.0}, {"date": "2025-07-23", "close": 8.16, "volume": 2303.0}, {"date": "2025-07-24", "close": 8.12, "volume": 3407.0}, {"date": "2025-07-25", "close": 8.03, "volume": 5039.0}, {"date": "2025-07-28", "close": 8.2, "volume": 3036.0}, {"date": "2025-07-29", "close": 8.56, "volume": 31108.0}, {"date": "2025-07-30", "close": 8.37, "volume": 47430.0}, {"date": "2025-07-31", "close": 8.25, "volume": 3158.0}, {"date": "2025-08-01", "close": 8.34, "volume": 13235.0}, {"date": "2025-08-04", "close": 8.08, "volume": 3203.0}, {"date": "2025-08-05", "close": 8.0, "volume": 3510.0}, {"date": "2025-08-06", "close": 7.98, "volume": 3417.0}, {"date": "2025-08-07", "close": 8.2, "volume": 2682.0}, {"date": "2025-08-08", "close": 8.3, "volume": 4987.0}, {"date": "2025-08-11", "close": 8.34, "volume": 1741.0}, {"date": "2025-08-12", "close": 8.43, "volume": 2576.0}, {"date": "2025-08-13", "close": 8.2, "volume": 3164.0}, {"date": "2025-08-14", "close": 8.2, "volume": 2505.0}, {"date": "2025-08-15", "close": 8.15, "volume": 937.0}, {"date": "2025-08-18", "close": 8.1, "volume": 5585.0}, {"date": "2025-08-19", "close": 8.0, "volume": 3820.0}, {"date": "2025-08-20", "close": 8.02, "volume": 916.0}, {"date": "2025-08-21", "close": 8.02, "volume": null}, {"date": "2025-08-22", "close": 8.05, "volume": 2077.0}, {"date": "2025-08-25", "close": 8.205, "volume": 925.0}, {"date": "2025-08-26", "close": 8.105, "volume": 1238.0}, {"date": "2025-08-27", "close": 8.1, "volume": 1480.0}, {"date": "2025-08-28", "close": 8.15, "volume": 1892.0}, {"date": "2025-08-29", "close": 8.1, "volume": 1207.0}, {"date": "2025-09-02", "close": 8.22, "volume": 5934.0}, {"date": "2025-09-03", "close": 8.86, "volume": 11840.0}, {"date": "2025-09-04", "close": 8.5758, "volume": 2673.0}, {"date": "2025-09-05", "close": 8.6, "volume": 2495.0}, {"date": "2025-09-08", "close": 8.3, "volume": 3740.0}, {"date": "2025-09-09", "close": 8.4, "volume": 1692.0}, {"date": "2025-09-10", "close": 8.8, "volume": 1657.0}, {"date": "2025-09-11", "close": 8.632, "volume": 3550.0}, {"date": "2025-09-12", "close": 8.35, "volume": 6289.0}, {"date": "2025-09-15", "close": 8.725, "volume": 8377.0}, {"date": "2025-09-16", "close": 8.8, "volume": 1702.0}, {"date": "2025-09-17", "close": 8.75, "volume": 3923.0}, {"date": "2025-09-18", "close": 8.727, "volume": 5116.0}, {"date": "2025-09-19", "close": 8.99, "volume": 4989.0}, {"date": "2025-09-22", "close": 8.83, "volume": 2432.0}, {"date": "2025-09-23", "close": 9.09, "volume": 17299.0}, {"date": "2025-09-24", "close": 9.11, "volume": 2227.0}, {"date": "2025-09-25", "close": 9.45, "volume": 2729.0}, {"date": "2025-09-26", "close": 9.45, "volume": 13387.0}, {"date": "2025-09-29", "close": 9.3, "volume": 2362.0}, {"date": "2025-09-30", "close": 9.1603, "volume": 3175.0}, {"date": "2025-10-01", "close": 8.97, "volume": 3361.0}, {"date": "2025-10-02", "close": 9.0, "volume": 2977.0}, {"date": "2025-10-03", "close": 8.8, "volume": 3135.0}, {"date": "2025-10-06", "close": 8.99, "volume": 2858.0}, {"date": "2025-10-07", "close": 8.99, "volume": null}, {"date": "2025-10-08", "close": 9.2912, "volume": 569.0}, {"date": "2025-10-09", "close": 9.2, "volume": 971.0}, {"date": "2025-10-10", "close": 9.1928, "volume": 1060.0}, {"date": "2025-10-13", "close": 9.015, "volume": 1349.0}, {"date": "2025-10-14", "close": 9.025, "volume": 1356.0}, {"date": "2025-10-15", "close": 9.57, "volume": 11201.0}, {"date": "2025-10-16", "close": 9.4, "volume": 4147.0}, {"date": "2025-10-17", "close": 9.43, "volume": 6025.0}, {"date": "2025-10-20", "close": 9.2, "volume": 2603.0}, {"date": "2025-10-21", "close": 8.99, "volume": 15103.0}, {"date": "2025-10-22", "close": 9.0, "volume": 8985.0}, {"date": "2025-10-23", "close": 9.5, "volume": 7654.0}, {"date": "2025-10-24", "close": 9.19, "volume": 7369.0}, {"date": "2025-10-27", "close": 9.6, "volume": 1914.0}, {"date": "2025-10-28", "close": 9.6, "volume": 431.0}, {"date": "2025-10-29", "close": 9.77, "volume": 1453.0}, {"date": "2025-10-30", "close": 9.0001, "volume": 3321.0}, {"date": "2025-10-31", "close": 9.2, "volume": 3851.0}, {"date": "2025-11-03", "close": 9.4902, "volume": 3237.0}, {"date": "2025-11-04", "close": 9.49, "volume": 2957.0}, {"date": "2025-11-05", "close": 9.49, "volume": null}, {"date": "2025-11-06", "close": 8.98, "volume": 5199.0}, {"date": "2025-11-07", "close": 8.97, "volume": 2658.0}, {"date": "2025-11-10", "close": 9.5, "volume": 1970.0}, {"date": "2025-11-11", "close": 9.0, "volume": 3792.0}, {"date": "2025-11-12", "close": 9.463, "volume": 4864.0}, {"date": "2025-11-13", "close": 9.1, "volume": 12065.0}, {"date": "2025-11-14", "close": 8.97, "volume": 8982.0}, {"date": "2025-11-17", "close": 9.2159, "volume": 1268.0}, {"date": "2025-11-18", "close": 8.95, "volume": 3123.0}, {"date": "2025-11-19", "close": 8.78, "volume": 3482.0}, {"date": "2025-11-20", "close": 8.75, "volume": 6195.0}, {"date": "2025-11-21", "close": 8.7, "volume": 1681.0}, {"date": "2025-11-24", "close": 8.5451, "volume": 992.0}, {"date": "2025-11-25", "close": 8.9169, "volume": 726.0}, {"date": "2025-11-26", "close": 8.93, "volume": 656.0}, {"date": "2025-11-28", "close": 8.93, "volume": null}, {"date": "2025-12-01", "close": 8.71, "volume": 2875.0}, {"date": "2025-12-02", "close": 8.74, "volume": 4064.0}, {"date": "2025-12-03", "close": 8.75, "volume": 473.0}, {"date": "2025-12-04", "close": 8.892, "volume": 1483.0}, {"date": "2025-12-05", "close": 9.1537, "volume": 3555.0}, {"date": "2025-12-08", "close": 8.4, "volume": 20743.0}, {"date": "2025-12-09", "close": 8.7545, "volume": 4518.0}, {"date": "2025-12-10", "close": 9.51, "volume": 11953.0}, {"date": "2025-12-11", "close": 9.8, "volume": 2703.0}, {"date": "2025-12-12", "close": 10.2, "volume": 6358.0}, {"date": "2025-12-15", "close": 9.9, "volume": 868.0}, {"date": "2025-12-16", "close": 10.0501, "volume": 2822.0}, {"date": "2025-12-17", "close": 10.4, "volume": 8902.0}, {"date": "2025-12-18", "close": 9.61, "volume": 2008.0}, {"date": "2025-12-19", "close": 9.9473, "volume": 1369.0}, {"date": "2025-12-22", "close": 10.41, "volume": 5133.0}, {"date": "2025-12-23", "close": 10.37, "volume": 859.0}, {"date": "2025-12-24", "close": 9.82, "volume": 2161.0}, {"date": "2025-12-26", "close": 10.6726, "volume": 2535.0}, {"date": "2025-12-29", "close": 10.55, "volume": 1004.0}, {"date": "2025-12-30", "close": 10.385, "volume": 512.0}, {"date": "2025-12-31", "close": 9.91, "volume": 4296.0}, {"date": "2026-01-02", "close": 9.96, "volume": 594.0}, {"date": "2026-01-05", "close": 10.6599, "volume": 7436.0}, {"date": "2026-01-06", "close": 10.75, "volume": 3426.0}, {"date": "2026-01-07", "close": 11.096, "volume": 6321.0}, {"date": "2026-01-08", "close": 10.8, "volume": 47008.0}, {"date": "2026-01-09", "close": 10.65, "volume": 2889.0}, {"date": "2026-01-12", "close": 10.835, "volume": 3309.0}, {"date": "2026-01-13", "close": 10.89, "volume": 114330.0}, {"date": "2026-01-14", "close": 10.8, "volume": 45620.0}, {"date": "2026-01-15", "close": 10.02, "volume": 19898.0}, {"date": "2026-01-16", "close": 10.1, "volume": 3278.0}, {"date": "2026-01-20", "close": 10.27, "volume": 3082.0}, {"date": "2026-01-21", "close": 10.29, "volume": 2729.0}, {"date": "2026-01-22", "close": 10.395, "volume": 3603.0}, {"date": "2026-01-23", "close": 10.203, "volume": 13087.0}, {"date": "2026-01-26", "close": 9.81, "volume": 10751.0}, {"date": "2026-01-27", "close": 11.1, "volume": 37853.0}, {"date": "2026-01-28", "close": 11.47, "volume": 8157.0}, {"date": "2026-01-29", "close": 11.3, "volume": 24617.0}, {"date": "2026-01-30", "close": 10.51, "volume": 7421.0}, {"date": "2026-02-02", "close": 10.51, "volume": null}, {"date": "2026-02-03", "close": 11.0, "volume": 5354.0}, {"date": "2026-02-04", "close": 10.75, "volume": 13052.0}, {"date": "2026-02-05", "close": 10.49, "volume": 18689.0}, {"date": "2026-02-06", "close": 10.21, "volume": 5234.0}, {"date": "2026-02-09", "close": 11.0, "volume": 6720.0}, {"date": "2026-02-10", "close": 11.35, "volume": 4605.0}, {"date": "2026-02-11", "close": 10.7, "volume": 2195.0}, {"date": "2026-02-12", "close": 10.36, "volume": 5940.0}, {"date": "2026-02-13", "close": 10.45, "volume": 1584.0}, {"date": "2026-02-17", "close": 10.02, "volume": 1934.0}, {"date": "2026-02-18", "close": 11.172, "volume": 23401.0}, {"date": "2026-02-19", "close": 11.05, "volume": 14943.0}, {"date": "2026-02-20", "close": 10.65, "volume": 20181.0}, {"date": "2026-02-23", "close": 10.7, "volume": 7594.0}, {"date": "2026-02-24", "close": 10.6486, "volume": 2894.0}, {"date": "2026-02-25", "close": 10.51, "volume": 890.0}, {"date": "2026-02-26", "close": 10.81, "volume": 14100.0}, {"date": "2026-02-27", "close": 11.2001, "volume": 34779.0}, {"date": "2026-03-02", "close": 12.7, "volume": 105100.0}, {"date": "2026-03-03", "close": 12.81, "volume": 266373.0}, {"date": "2026-03-04", "close": 10.8, "volume": 66795.0}, {"date": "2026-03-05", "close": 13.12, "volume": 258600.0}, {"date": "2026-03-06", "close": 15.2, "volume": 245330.0}, {"date": "2026-03-09", "close": 12.29, "volume": 146964.0}, {"date": "2026-03-10", "close": 11.45, "volume": 99929.0}, {"date": "2026-03-11", "close": 11.8, "volume": 46655.0}, {"date": "2026-03-12", "close": 12.25, "volume": 65063.0}, {"date": "2026-03-13", "close": 12.1, "volume": 45068.0}, {"date": "2026-03-16", "close": 11.5, "volume": 36273.0}, {"date": "2026-03-17", "close": 10.97, "volume": 50498.0}, {"date": "2026-03-18", "close": 11.48, "volume": 35750.0}, {"date": "2026-03-19", "close": 11.48, "volume": 37681.0}, {"date": "2026-03-20", "close": 11.74, "volume": 38530.0}, {"date": "2026-03-23", "close": 10.97, "volume": 16135.0}, {"date": "2026-03-24", "close": 10.93, "volume": 14952.0}, {"date": "2026-03-25", "close": 10.99, "volume": 24035.0}, {"date": "2026-03-26", "close": 11.07, "volume": 35444.0}, {"date": "2026-03-27", "close": 11.08, "volume": 40107.0}, {"date": "2026-03-30", "close": 10.63, "volume": 16016.0}, {"date": "2026-03-31", "close": 10.22, "volume": 22342.0}, {"date": "2026-04-01", "close": 9.58, "volume": 37285.0}, {"date": "2026-04-02", "close": 9.66, "volume": 39629.0}, {"date": "2026-04-06", "close": 9.4, "volume": 30275.0}, {"date": "2026-04-07", "close": 9.51, "volume": 34966.0}, {"date": "2026-04-08", "close": 9.12, "volume": 24405.0}, {"date": "2026-04-09", "close": 9.25, "volume": 9506.0}, {"date": "2026-04-10", "close": 9.41, "volume": 5077.0}, {"date": "2026-04-13", "close": 9.17, "volume": 10757.0}, {"date": "2026-04-14", "close": 9.0, "volume": 11369.0}, {"date": "2026-04-15", "close": 9.11, "volume": 7622.0}, {"date": "2026-04-16", "close": 9.14, "volume": 26606.0}, {"date": "2026-04-17", "close": 9.075, "volume": 23906.0}, {"date": "2026-04-20", "close": 9.07, "volume": 5659.0}, {"date": "2026-04-21", "close": 9.49, "volume": 24053.0}, {"date": "2026-04-22", "close": 9.59, "volume": 6006.0}, {"date": "2026-04-23", "close": 9.29, "volume": 14126.0}, {"date": "2026-04-24", "close": 9.22, "volume": 3952.0}, {"date": "2026-04-27", "close": 9.195, "volume": 27832.0}, {"date": "2026-04-28", "close": 9.05, "volume": 11436.0}, {"date": "2026-04-29", "close": 9.755, "volume": 25639.0}, {"date": "2026-04-30", "close": 9.86, "volume": 5458.0}, {"date": "2026-05-01", "close": 9.45, "volume": 5683.0}, {"date": "2026-05-04", "close": 10.15, "volume": 7501.0}, {"date": "2026-05-05", "close": 9.5435, "volume": 2390.0}, {"date": "2026-05-06", "close": 9.47, "volume": 7133.0}, {"date": "2026-05-07", "close": 9.39, "volume": 23687.0}, {"date": "2026-05-08", "close": 9.2484, "volume": 16297.0}, {"date": "2026-05-11", "close": 9.56, "volume": 9709.0}, {"date": "2026-05-12", "close": 9.4, "volume": 6491.0}, {"date": "2026-05-13", "close": 9.18, "volume": 2921.0}, {"date": "2026-05-14", "close": 9.45, "volume": 5456.0}, {"date": "2026-05-15", "close": 9.295, "volume": 14526.0}, {"date": "2026-05-18", "close": 9.26, "volume": 11335.0}, {"date": "2026-05-19", "close": 9.074, "volume": 3570.0}, {"date": "2026-05-20", "close": 8.76, "volume": 9522.0}, {"date": "2026-05-21", "close": 8.76, "volume": 18287.0}, {"date": "2026-05-22", "close": 9.135, "volume": 17681.0}, {"date": "2026-05-26", "close": 8.9999, "volume": 10509.0}, {"date": "2026-05-27", "close": 8.845, "volume": 9183.0}, {"date": "2026-05-28", "close": 8.835, "volume": 3668.0}, {"date": "2026-05-29", "close": 8.75, "volume": 9849.0}, {"date": "2026-06-01", "close": 8.98, "volume": 30761.0}, {"date": "2026-06-02", "close": 9.12, "volume": 12654.0}, {"date": "2026-06-03", "close": 8.8, "volume": 14115.0}, {"date": "2026-06-04", "close": 8.81, "volume": 5717.0}, {"date": "2026-06-05", "close": 8.9162, "volume": 18528.0}, {"date": "2026-06-08", "close": 8.83, "volume": 5728.0}, {"date": "2026-06-09", "close": 8.79, "volume": 21982.0}, {"date": "2026-06-10", "close": 8.96, "volume": 26191.0}, {"date": "2026-06-11", "close": 8.53, "volume": 18695.0}, {"date": "2026-06-12", "close": 8.4, "volume": 11271.0}, {"date": "2026-06-15", "close": 7.9, "volume": 11646.0}, {"date": "2026-06-16", "close": 7.99, "volume": 6451.0}, {"date": "2026-06-17", "close": 8.29, "volume": 4488.0}, {"date": "2026-06-18", "close": 7.91, "volume": 15855.0}, {"date": "2026-06-22", "close": 7.9443, "volume": 7750.0}, {"date": "2026-06-23", "close": 7.69, "volume": 3811.0}, {"date": "2026-06-24", "close": 7.42, "volume": 9057.0}, {"date": "2026-06-25", "close": 7.46, "volume": 8048.0}, {"date": "2026-06-26", "close": 7.46, "volume": null}, {"date": "2026-06-29", "close": 7.31, "volume": 19571.0}, {"date": "2026-06-30", "close": 7.4787, "volume": 2574.0}, {"date": "2026-07-01", "close": 8.0, "volume": 8951.0}, {"date": "2026-07-02", "close": 8.1392, "volume": 2470.0}, {"date": "2026-07-06", "close": 8.02, "volume": 2557.0}, {"date": "2026-07-07", "close": 8.1, "volume": 7959.0}, {"date": "2026-07-08", "close": 8.23, "volume": 11994.0}, {"date": "2026-07-09", "close": 8.3599, "volume": 5275.0}, {"date": "2026-07-10", "close": 8.36, "volume": 2465.0}, {"date": "2026-07-13", "close": 8.54, "volume": 19313.0}, {"date": "2026-07-14", "close": 8.45, "volume": 3692.0}, {"date": "2026-07-15", "close": 8.58, "volume": 8767.0}, {"date": "2026-07-16", "close": 8.6, "volume": 8589.0}, {"date": "2026-07-17", "close": 8.79, "volume": 6413.0}, {"date": "2026-07-20", "close": 9.22, "volume": 8939.0}, {"date": "2026-07-21", "close": 9.2299, "volume": 2704.0}, {"date": "2026-07-22", "close": 9.3201, "volume": 27270.0}, {"date": "2026-07-23", "close": 9.2001, "volume": 13083.0}, {"date": "2026-07-24", "close": 9.1554, "volume": 1697.0}, {"date": "2026-07-27", "close": 8.975, "volume": 6613.0}, {"date": "2026-07-28", "close": 8.75, "volume": 1806.0}, {"date": "2026-07-29", "close": 8.56, "volume": 4424.0}, {"date": "2026-07-30", "close": 8.81, "volume": 4270.0}, {"date": "2026-07-31", "close": 8.68, "volume": 1714.0}, {"date": "2026-08-03", "close": 8.65, "volume": 656.0}, {"date": "2026-08-04", "close": 8.82, "volume": 844.0}, {"date": "2026-08-05", "close": 9.42, "volume": 126754.0}, {"date": "2026-08-06", "close": 9.455, "volume": 1591.0}, {"date": "2026-08-07", "close": 9.314, "volume": 602.0}, {"date": "2026-08-10", "close": 9.47, "volume": 2482.0}, {"date": "2026-08-11", "close": 9.5, "volume": 4947.0}, {"date": "2026-08-12", "close": 9.77, "volume": 3549.0}, {"date": "2026-08-13", "close": 9.445, "volume": 12161.0}, {"date": "2026-08-14", "close": 9.3099, "volume": 2136.0}, {"date": "2026-08-17", "close": 9.01, "volume": 68448.0}, {"date": "2026-08-18", "close": 9.11, "volume": 2536.0}, {"date": "2026-08-19", "close": 9.87, "volume": 17146.0}, {"date": "2026-08-20", "close": 9.88, "volume": 16561.0}, {"date": "2026-08-21", "close": 9.49, "volume": 8682.0}, {"date": "2026-08-24", "close": 9.69, "volume": 23705.0}, {"date": "2026-08-25", "close": 9.58, "volume": 16380.0}, {"date": "2026-08-26", "close": 9.78, "volume": 30284.0}, {"date": "2026-08-27", "close": 9.73, "volume": 21421.0}, {"date": "2026-08-28", "close": 9.82, "volume": 7216.0}, {"date": "2026-08-31", "close": 10.15, "volume": 4408.0}, {"date": "2026-09-01", "close": 9.4146, "volume": 5608.0}, {"date": "2026-09-02", "close": 9.95, "volume": 194977.0}, {"date": "2026-09-03", "close": 10.62, "volume": 480004.0}, {"date": "2026-09-04", "close": 11.02, "volume": 341861.0}, {"date": "2026-09-08", "close": 11.04, "volume": 293478.0}, {"date": "2026-09-09", "close": 10.74, "volume": 83708.0}, {"date": "2026-09-10", "close": 11.25, "volume": 47397.0}, {"date": "2026-09-11", "close": 10.86, "volume": 19547.0}, {"date": "2026-09-14", "close": 11.16, "volume": 148570.0}, {"date": "2026-09-15", "close": 11.65, "volume": 11636.0}, {"date": "2026-09-16", "close": 10.99, "volume": 64720.0}, {"date": "2026-09-17", "close": 11.24, "volume": 30968.0}, {"date": "2026-09-18", "close": 11.76, "volume": 3900.0}, {"date": "2026-09-21", "close": 11.0, "volume": 12519.0}, {"date": "2026-09-22", "close": 10.93, "volume": 3177.0}, {"date": "2026-09-23", "close": 10.64, "volume": 2452.0}, {"date": "2026-09-24", "close": 10.78, "volume": 4171.0}, {"date": "2026-09-25", "close": 10.31, "volume": 8277.0}, {"date": "2026-09-28", "close": 9.97, "volume": 5214.0}, {"date": "2026-09-29", "close": 9.97, "volume": 67356.0}, {"date": "2026-09-30", "close": 9.84, "volume": 1846.0}, {"date": "2026-10-01", "close": 9.97, "volume": 91425.0}, {"date": "2026-10-02", "close": 10.06, "volume": 92886.0}, {"date": "2026-10-05", "close": 9.73, "volume": 32611.0}, {"date": "2026-10-06", "close": 10.61, "volume": 19309.0}, {"date": "2026-10-07", "close": 10.295, "volume": 9421.0}, {"date": "2026-10-08", "close": 10.49, "volume": 5157.0}], "refreshing": true}