{"ticker": "MXE", "overview": {"cik": "863900", "ticker": "MXE", "name": "MEXICO EQUITY & INCOME FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000373", "price_sensitive": false}, {"form": "40-17G", "date": "2026-10-19", "title": "Form 40-17G", "accession": "0001580642-26-006975", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000351", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-10-09", "title": "Form N-CEN", "accession": "0000910472-26-015763", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-10-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-022244", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0000910472-26-015636", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001580642-26-005515", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-29", "title": "Form NPORT-P", "accession": "0000910472-26-010315", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000454", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-06", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-007691", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001398344-26-005998", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0000894189-26-008463", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001103646-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-08", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000046", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000894189-25-018623", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-04", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0000894189-25-013246", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-09", "title": "Form N-CEN", "accession": "0000894189-25-010864", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-07", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-014840", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FIDELITY BOND", "accession": "0000894189-25-008013", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-12", "title": "Form NPORT-P", "accession": "0001145549-25-058234", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-002074", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-25-005370", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000506", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001145549-25-044390", "price_sensitive": false}]}, "description": "MEXICO EQUITY & INCOME FUND INC trades as MXE on the NYSE and is registered in the United States. Privy Trades holds 85 insider filings for the company, from September 2003 to September 2018. Across those, 6 insiders disclosed 19 open-market purchases totalling $1.86M against 34 sales totalling $7.11M. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 1864852.71, "sell_n": 34, "sell_sum": 7105636.207, "net": -5240783.497, "insiders": 6, "first_date": "2003-09-04", "last_date": "2018-09-19"}, "metrics": {"ticker": "MXE", "has_prices": true, "as_of": "2026-10-08", "last": 12.5, "prev_close": 12.67, "change": -0.16999999999999993, "change_pct": -0.013417521704814517, "session_volume": 3567.0, "vwap_5": 12.481708522681975, "vwap_20": 12.849090070909629, "vwap_60": 13.229369107441853, "vwap_250": 12.700286601551113, "high_52w": 14.21, "low_52w": 11.59, "avg_volume_20": 2917.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000454", "src": "13DG", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 27.9% passive stake in MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000454-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001104659-21-127225", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Richard Leo Abraham", "who_key": "Abraham Richard Leo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 93806.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000110465921127225/0001104659-21-127225-index.htm", "trade_date": "2021-10-15", "timestamp": "2021-10-15", "mins": 2656246}, {"id": "0001104659-21-127226", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89008.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000110465921127226/0001104659-21-127226-index.htm", "trade_date": "2021-10-15", "timestamp": "2021-10-15", "mins": 2656246}, {"id": "0001104659-21-127227", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8926.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000110465921127227/0001104659-21-127227-index.htm", "trade_date": "2021-10-15", "timestamp": "2021-10-15", "mins": 2656246}, {"id": "0001104659-20-012597", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67107.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000110465920012597/0001104659-20-012597-index.htm", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544726}, {"id": "0001144204-19-009347", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35156.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420419009347/0001144204-19-009347-index.htm", "trade_date": "2019-02-20", "timestamp": "2019-02-20", "mins": 4050166}, {"id": "0001072613-18-000493", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 213675.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $214K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000493/0001072613-18-000493-index.htm", "trade_date": "2018-09-19", "timestamp": "2018-09-19", "mins": 4271926}, {"id": "0001072613-18-000324", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 544888.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $545K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000324/0001072613-18-000324-index.htm", "trade_date": "2018-05-08", "timestamp": "2018-05-08", "mins": 4464886}, {"id": "0001072613-18-000259", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 218789.14, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $219K into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000259/0001072613-18-000259-index.htm", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522486}, {"id": "0001072613-18-000183", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 116164.26000000001, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $116K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000183/0001072613-18-000183-index.htm", "trade_date": "2018-03-01", "timestamp": "2018-03-01", "mins": 4562806}, {"id": "0001144204-18-012183", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24117.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420418012183/0001144204-18-012183-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564246}, {"id": "0001072613-18-000134", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34479.64, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MXE's biggest backer adds $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000134/0001072613-18-000134-index.htm", "trade_date": "2018-02-12", "timestamp": "2018-02-12", "mins": 4587286}, {"id": "0001072613-18-000096", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31754.999999999996, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $32K into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000096/0001072613-18-000096-index.htm", "trade_date": "2018-02-07", "timestamp": "2018-02-07", "mins": 4594486}, {"id": "0001072613-18-000003", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 94953.00000000001, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MXE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000003/0001072613-18-000003-index.htm", "trade_date": "2017-12-29", "timestamp": "2017-12-29", "mins": 4652086}, {"id": "0001072613-17-000607", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52270.200000000004, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MXE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000607/0001072613-17-000607-index.htm", "trade_date": "2017-11-29", "timestamp": "2017-11-29", "mins": 4695286}, {"id": "0001072613-17-000586", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 51120.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000586/0001072613-17-000586-index.htm", "trade_date": "2017-11-24", "timestamp": "2017-11-24", "mins": 4702486}, {"id": "0001072613-17-000517", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 86498.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $86K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000517/0001072613-17-000517-index.htm", "trade_date": "2017-10-12", "timestamp": "2017-10-12", "mins": 4764406}, {"id": "0001072613-17-000397", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 79235.72, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000397/0001072613-17-000397-index.htm", "trade_date": "2017-07-24", "timestamp": "2017-07-24", "mins": 4879606}, {"id": "0001144204-17-031188", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32910.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MXE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417031188/0001144204-17-031188-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954486}, {"id": "0001144204-18-003122", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27425.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $27K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420418003122/0001144204-18-003122-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954486}, {"id": "0001144204-17-024491", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1105.0, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MXE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417024491/0001144204-17-024491-index.htm", "trade_date": "2017-05-03", "timestamp": "2017-05-03", "mins": 4997686}, {"id": "0001072613-17-000264", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 721703.9299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $722K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000264/0001072613-17-000264-index.htm", "trade_date": "2017-04-19", "timestamp": "2017-04-19", "mins": 5017846}, {"id": "0001144204-16-108916", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33720.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420416108916/0001144204-16-108916-index.htm", "trade_date": "2016-05-04", "timestamp": "2016-05-04", "mins": 5521846}, {"id": "0001144204-16-092730", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9918.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420416092730/0001144204-16-092730-index.htm", "trade_date": "2016-04-04", "timestamp": "2016-04-04", "mins": 5565046}, {"id": "0001144204-15-059952", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5940.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420415059952/0001144204-15-059952-index.htm", "trade_date": "2015-10-19", "timestamp": "2015-10-19", "mins": 5806966}, {"id": "0001144204-15-057076", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420415057076/0001144204-15-057076-index.htm", "trade_date": "2015-09-29", "timestamp": "2015-09-29", "mins": 5835766}, {"id": "0001144204-13-024936", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Andrew Dakos", "who_key": "Dakos Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 193719.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $194K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024936/0001144204-13-024936-index.htm", "trade_date": "2013-04-29", "timestamp": "2013-04-29", "mins": 7107286}, {"id": "0001144204-13-024937", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 193719.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims MXE: $194K", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024937/0001144204-13-024937-index.htm", "trade_date": "2013-04-29", "timestamp": "2013-04-29", "mins": 7107286}, {"id": "0001144204-13-024113", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Andrew Dakos", "who_key": "Dakos Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18344.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $18K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024113/0001144204-13-024113-index.htm", "trade_date": "2013-04-25", "timestamp": "2013-04-25", "mins": 7113046}, {"id": "0001144204-13-024114", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18344.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $18K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024114/0001144204-13-024114-index.htm", "trade_date": "2013-04-25", "timestamp": "2013-04-25", "mins": 7113046}], "recent_buys": [{"id": "0001072613-18-000259", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 218789.14, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $219K into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000259/0001072613-18-000259-index.htm", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522486}, {"id": "0001072613-18-000183", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 116164.26000000001, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $116K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000183/0001072613-18-000183-index.htm", "trade_date": "2018-03-01", "timestamp": "2018-03-01", "mins": 4562806}, {"id": "0001072613-18-000134", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34479.64, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MXE's biggest backer adds $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000134/0001072613-18-000134-index.htm", "trade_date": "2018-02-12", "timestamp": "2018-02-12", "mins": 4587286}, {"id": "0001072613-18-000096", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31754.999999999996, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $32K into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000096/0001072613-18-000096-index.htm", "trade_date": "2018-02-07", "timestamp": "2018-02-07", "mins": 4594486}, {"id": "0001072613-18-000003", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 94953.00000000001, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MXE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000003/0001072613-18-000003-index.htm", "trade_date": "2017-12-29", "timestamp": "2017-12-29", "mins": 4652086}, {"id": "0001072613-17-000607", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52270.200000000004, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MXE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000607/0001072613-17-000607-index.htm", "trade_date": "2017-11-29", "timestamp": "2017-11-29", "mins": 4695286}, {"id": "0001072613-17-000586", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 51120.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000586/0001072613-17-000586-index.htm", "trade_date": "2017-11-24", "timestamp": "2017-11-24", "mins": 4702486}, {"id": "0001072613-17-000397", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 79235.72, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000397/0001072613-17-000397-index.htm", "trade_date": "2017-07-24", "timestamp": "2017-07-24", "mins": 4879606}, {"id": "0001144204-18-003122", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27425.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $27K of MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420418003122/0001144204-18-003122-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954486}, {"id": "0001144204-17-031188", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32910.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MXE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417031188/0001144204-17-031188-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954486}, {"id": "0001144204-17-024491", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1105.0, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MXE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417024491/0001144204-17-024491-index.htm", "trade_date": "2017-05-03", "timestamp": "2017-05-03", "mins": 4997686}, {"id": "0001144204-16-108916", "src": "INSIDERS", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33720.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420416108916/0001144204-16-108916-index.htm", "trade_date": "2016-05-04", "timestamp": "2016-05-04", "mins": 5521846}], "institutional": [{"id": "13DG-0001072613-26-000454", "src": "13DG", "ticker": "MXE", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 27.9% passive stake in MXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000454-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MXE (MEXICO EQUITY & INCOME FUND INC)", "new_value": "Mexico Equity and Income Fund, Inc. (The) Common Stock", "effective": "", "evidence": "we hold MXE as MEXICO EQUITY & INCOME FUND INC; the NYSE universe lists that code as Mexico Equity and Income Fund, Inc. (The) Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.807250"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mexico Equity and Income Fund, Inc. (The) Common Stock", "new_value": "MEXICO EQUITY & INCOME FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000863900", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000863900", "applied": 1, "detected_at": "2026-10-26T09:56:46.488919"}]}, "key_people": [{"who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 915914.0, "sold": 1543700.53, "net": -627786.53, "trades": 6, "top_score": 48.6, "lean": "selling", "history": [{"action": "SELL", "amount": 244500.3, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804606000273/0000948046-06-000273-index.htm"}, {"action": "SELL", "amount": 695891.6, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804606000272/0000948046-06-000272-index.htm"}, {"action": "SELL", "amount": 31856.63, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804606000271/0000948046-06-000271-index.htm"}, {"action": "SELL", "amount": 65772.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804606000226/0000948046-06-000226-index.htm"}, {"action": "SELL", "amount": 505680.0, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804605000195/0000948046-05-000195-index.htm"}, {"action": "BUY", "amount": 915914.0, "date": "2003-09-04", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804603000015/0000948046-03-000015-index.htm"}], "latest": {"action": "SELL", "amount": 244500.3, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000094804606000273/0000948046-06-000273-index.htm"}}, {"who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 678766.9600000001, "sold": 1566766.15, "net": -887999.1899999998, "trades": 12, "top_score": 40.8, "lean": "selling", "history": [{"action": "SELL", "amount": 213675.00000000003, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000493/0001072613-18-000493-index.htm"}, {"action": "SELL", "amount": 544888.26, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000324/0001072613-18-000324-index.htm"}, {"action": "BUY", "amount": 218789.14, "date": "2018-03-29", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000259/0001072613-18-000259-index.htm"}, {"action": "BUY", "amount": 116164.26000000001, "date": "2018-03-01", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000183/0001072613-18-000183-index.htm"}, {"action": "BUY", "amount": 34479.64, "date": "2018-02-12", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000134/0001072613-18-000134-index.htm"}, {"action": "BUY", "amount": 31754.999999999996, "date": "2018-02-07", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000096/0001072613-18-000096-index.htm"}, {"action": "BUY", "amount": 94953.00000000001, "date": "2017-12-29", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000003/0001072613-18-000003-index.htm"}, {"action": "BUY", "amount": 52270.200000000004, "date": "2017-11-29", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000607/0001072613-17-000607-index.htm"}, {"action": "BUY", "amount": 51120.0, "date": "2017-11-24", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000586/0001072613-17-000586-index.htm"}, {"action": "SELL", "amount": 86498.96, "date": "2017-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000517/0001072613-17-000517-index.htm"}, {"action": "BUY", "amount": 79235.72, "date": "2017-07-24", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000397/0001072613-17-000397-index.htm"}, {"action": "SELL", "amount": 721703.9299999999, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261317000264/0001072613-17-000264-index.htm"}], "latest": {"action": "SELL", "amount": 213675.00000000003, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000107261318000493/0001072613-18-000493-index.htm"}}, {"who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200910.0, "sold": 1970029.2197, "net": -1769119.2197, "trades": 16, "top_score": 42.5, "lean": "selling", "history": [{"action": "BUY", "amount": 32910.0, "date": "2017-06-02", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417031188/0001144204-17-031188-index.htm"}, {"action": "BUY", "amount": 27425.0, "date": "2017-06-02", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420418003122/0001144204-18-003122-index.htm"}, {"action": "BUY", "amount": 1105.0, "date": "2017-05-03", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417024491/0001144204-17-024491-index.htm"}, {"action": "BUY", "amount": 33720.0, "date": "2016-05-04", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420416108916/0001144204-16-108916-index.htm"}, {"action": "SELL", "amount": 193719.24, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024937/0001144204-13-024937-index.htm"}, {"action": "SELL", "amount": 18344.04, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024114/0001144204-13-024114-index.htm"}, {"action": "SELL", "amount": 402794.7996, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413023283/0001144204-13-023283-index.htm"}, {"action": "SELL", "amount": 449530.74000000005, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413022421/0001144204-13-022421-index.htm"}, {"action": "SELL", "amount": 57333.827399999995, "date": "2013-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413021964/0001144204-13-021964-index.htm"}, {"action": "SELL", "amount": 73441.7788, "date": "2013-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413007357/0001144204-13-007357-index.htm"}, {"action": "SELL", "amount": 25178.239999999998, "date": "2013-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413021732/0001144204-13-021732-index.htm"}, {"action": "SELL", "amount": 232185.8078, "date": "2013-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413006820/0001144204-13-006820-index.htm"}, {"action": "SELL", "amount": 178442.66, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413005983/0001144204-13-005983-index.htm"}, {"action": "SELL", "amount": 120347.88609999999, "date": "2013-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000106762113000003/0001067621-13-000003-index.htm"}, {"action": "SELL", "amount": 218710.2, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420407049388/0001144204-07-049388-index.htm"}, {"action": "BUY", "amount": 105750.0, "date": "2005-11-23", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420405038805/0001144204-05-038805-index.htm"}], "latest": {"action": "BUY", "amount": 32910.0, "date": "2017-06-02", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420417031188/0001144204-17-031188-index.htm"}}, {"who": "Andrew Dakos", "who_key": "Dakos Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40185.0, "sold": 1948313.7436000002, "net": -1908128.7436000002, "trades": 12, "top_score": 34.4, "lean": "selling", "history": [{"action": "SELL", "amount": 193719.24, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024936/0001144204-13-024936-index.htm"}, {"action": "SELL", "amount": 18344.04, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024113/0001144204-13-024113-index.htm"}, {"action": "SELL", "amount": 402794.7996, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413023284/0001144204-13-023284-index.htm"}, {"action": "SELL", "amount": 449530.74000000005, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413022422/0001144204-13-022422-index.htm"}, {"action": "SELL", "amount": 167245.44, "date": "2013-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413021965/0001144204-13-021965-index.htm"}, {"action": "SELL", "amount": 73441.7788, "date": "2013-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413007359/0001144204-13-007359-index.htm"}, {"action": "SELL", "amount": 25178.239999999998, "date": "2013-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413021731/0001144204-13-021731-index.htm"}, {"action": "SELL", "amount": 232185.8078, "date": "2013-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413006815/0001144204-13-006815-index.htm"}, {"action": "SELL", "amount": 178442.66, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413005981/0001144204-13-005981-index.htm"}, {"action": "SELL", "amount": 120347.88609999999, "date": "2013-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000134102113000002/0001341021-13-000002-index.htm"}, {"action": "SELL", "amount": 87083.1113, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420407049397/0001144204-07-049397-index.htm"}, {"action": "BUY", "amount": 40185.0, "date": "2005-11-23", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420405038807/0001144204-05-038807-index.htm"}], "latest": {"action": "SELL", "amount": 193719.24, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420413024936/0001144204-13-024936-index.htm"}}, {"who": "Glenn Goodstein", "who_key": "GOODSTEIN GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8988.75, "sold": 62902.014299999995, "net": -53913.264299999995, "trades": 3, "top_score": 27.0, "lean": "selling", "history": [{"action": "SELL", "amount": 45441.649999999994, "date": "2011-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420411072011/0001144204-11-072011-index.htm"}, {"action": "SELL", "amount": 17460.3643, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420407049392/0001144204-07-049392-index.htm"}, {"action": "BUY", "amount": 8988.75, "date": "2005-11-23", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420405038809/0001144204-05-038809-index.htm"}], "latest": {"action": "SELL", "amount": 45441.649999999994, "date": "2011-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420411072011/0001144204-11-072011-index.htm"}}, {"who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20088.0, "sold": 13924.549400000002, "net": 6163.450599999998, "trades": 4, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9918.0, "date": "2016-04-04", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420416092730/0001144204-16-092730-index.htm"}, {"action": "BUY", "amount": 5940.0, "date": "2015-10-19", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420415059952/0001144204-15-059952-index.htm"}, {"action": "SELL", "amount": 13924.549400000002, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420407049390/0001144204-07-049390-index.htm"}, {"action": "BUY", "amount": 4230.0, "date": "2005-11-23", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420405038803/0001144204-05-038803-index.htm"}], "latest": {"action": "BUY", "amount": 9918.0, "date": "2016-04-04", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/863900/000114420416092730/0001144204-16-092730-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000373", "price_sensitive": false}, {"form": "40-17G", "date": "2026-10-19", "title": "Form 40-17G", "accession": "0001580642-26-006975", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000351", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-10-09", "title": "Form N-CEN", "accession": "0000910472-26-015763", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-10-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-022244", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0000910472-26-015636", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001580642-26-005515", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-29", "title": "Form NPORT-P", "accession": "0000910472-26-010315", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000454", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-06", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-007691", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001398344-26-005998", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0000894189-26-008463", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001103646-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-08", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000046", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000894189-25-018623", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-04", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0000894189-25-013246", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-09", "title": "Form N-CEN", "accession": "0000894189-25-010864", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-07", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-014840", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FIDELITY BOND", "accession": "0000894189-25-008013", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-12", "title": "Form NPORT-P", "accession": "0001145549-25-058234", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-002074", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-25-005370", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000506", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001145549-25-044390", "price_sensitive": false}], "performance": {"ticker": "MXE", "has_prices": true, "summary": {"n": 19, "avg": 0.15330603501488915, "win_rate": 1.0, "best": 0.2183235867446394, "worst": 0.03220478943022301, "as_of": "2026-10-08"}, "buys": [{"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 218789.14, "date": "2018-03-29", "score": 40.8, "ref_price": 10.96, "return": 0.1405109489051094}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116164.26000000001, "date": "2018-03-01", "score": 37.3, "ref_price": 10.87, "return": 0.1499540018399265}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34479.64, "date": "2018-02-12", "score": 31.1, "ref_price": 10.85, "return": 0.15207373271889404}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31754.999999999996, "date": "2018-02-07", "score": 30.7, "ref_price": 10.89, "return": 0.14784205693296595}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94953.00000000001, "date": "2017-12-29", "score": 36.4, "ref_price": 10.26, "return": 0.2183235867446394}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52270.200000000004, "date": "2017-11-29", "score": 33.6, "ref_price": 10.69, "return": 0.16931711880261932}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51120.0, "date": "2017-11-24", "score": 33.2, "ref_price": 10.69, "return": 0.16931711880261932}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79235.72, "date": "2017-07-24", "score": 35.4, "ref_price": 12.11, "return": 0.03220478943022301}, {"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27425.0, "date": "2017-06-02", "score": 37.1, "ref_price": 10.96, "return": 0.1405109489051094}, {"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32910.0, "date": "2017-06-02", "score": 38.9, "ref_price": 10.96, "return": 0.1405109489051094}, {"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1105.0, "date": "2017-05-03", "score": 19.1, "ref_price": 11.0367, "return": 0.1325849212173929}, {"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33720.0, "date": "2016-05-04", "score": 42.5, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "Das Rajeev P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9918.0, "date": "2016-04-04", "score": 27.5, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "Das Rajeev P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5940.0, "date": "2015-10-19", "score": 25.1, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "GOODSTEIN GLENN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8988.75, "date": "2005-11-23", "score": 27.0, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "Dakos Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40185.0, "date": "2005-11-23", "score": 34.4, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105750.0, "date": "2005-11-23", "score": 39.3, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "Das Rajeev P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4230.0, "date": "2005-11-23", "score": 23.6, "ref_price": 10.73, "return": 0.1649580615097856}, {"who": "DEUTSCHE BANK AG\\", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 915914.0, "date": "2003-09-04", "score": 48.6, "ref_price": 10.73, "return": 0.1649580615097856}]}, "price_series": [{"date": "2016-10-10", "close": 10.73, "volume": 9291.0}, {"date": "2016-10-11", "close": 10.68, "volume": 7863.0}, {"date": "2016-10-12", "close": 10.68, "volume": 52950.0}, {"date": "2016-10-13", "close": 10.65, "volume": 37636.0}, {"date": "2016-10-14", "close": 10.8511, "volume": 39270.0}, {"date": "2016-10-17", "close": 10.7312, "volume": 18210.0}, {"date": "2016-10-18", "close": 10.92, "volume": 6740.0}, {"date": "2016-10-19", "close": 11.0, "volume": 11377.0}, {"date": "2016-10-20", "close": 10.9301, "volume": 6058.0}, {"date": "2016-10-21", "close": 10.93, "volume": 1061.0}, {"date": "2016-10-24", "close": 11.0113, "volume": 2753.0}, {"date": "2016-10-25", "close": 10.92, "volume": 5793.0}, {"date": "2016-10-26", "close": 10.79, "volume": 1316.0}, {"date": "2016-10-27", "close": 10.75, "volume": 5248.0}, {"date": "2016-10-28", "close": 10.6811, "volume": 12864.0}, {"date": "2016-10-31", "close": 10.71, "volume": 12792.0}, {"date": "2016-11-01", "close": 10.61, "volume": 12814.0}, {"date": "2016-11-02", "close": 10.35, "volume": 11472.0}, {"date": "2016-11-03", "close": 10.3, "volume": 3153.0}, {"date": "2016-11-04", "close": 10.37, "volume": 4460.0}, {"date": "2016-11-07", "close": 10.83, "volume": 13143.0}, {"date": "2016-11-08", "close": 10.91, "volume": 18259.0}, {"date": "2016-11-09", "close": 10.3, "volume": 37221.0}, {"date": "2016-11-10", "close": 9.56, "volume": 63774.0}, {"date": "2016-11-11", "close": 9.17, "volume": 82021.0}, {"date": "2016-11-14", "close": 9.11, "volume": 17697.0}, {"date": "2016-11-15", "close": 9.17, "volume": 23182.0}, {"date": "2016-11-16", "close": 9.27, "volume": 6720.0}, {"date": "2016-11-17", "close": 9.4, "volume": 34303.0}, {"date": "2016-11-18", "close": 9.32, "volume": 6161.0}, {"date": "2016-11-21", "close": 9.49, "volume": 22931.0}, {"date": "2016-11-22", "close": 9.52, "volume": 4595.0}, {"date": "2016-11-23", "close": 9.55, "volume": 8625.0}, {"date": "2016-11-25", "close": 9.6601, "volume": 5151.0}, {"date": "2016-11-28", "close": 9.5, "volume": 15771.0}, {"date": "2016-11-29", "close": 9.36, "volume": 10508.0}, {"date": "2016-11-30", "close": 9.28, "volume": 8121.0}, {"date": "2016-12-01", "close": 9.23, "volume": 22433.0}, {"date": "2016-12-02", "close": 9.23, "volume": 1940.0}, {"date": "2016-12-05", "close": 9.21, "volume": 8666.0}, {"date": "2016-12-06", "close": 9.34, "volume": 5455.0}, {"date": "2016-12-07", "close": 9.35, "volume": 5869.0}, {"date": "2016-12-08", "close": 9.39, "volume": 9578.0}, {"date": "2016-12-09", "close": 9.47, "volume": 11578.0}, {"date": "2016-12-12", "close": 9.505, "volume": 12898.0}, {"date": "2016-12-13", "close": 9.61, "volume": 18845.0}, {"date": "2016-12-14", "close": 9.36, "volume": 6464.0}, {"date": "2016-12-15", "close": 9.3, "volume": 11192.0}, {"date": "2016-12-16", "close": 9.1879, "volume": 8537.0}, {"date": "2016-12-19", "close": 9.11, "volume": 14551.0}, {"date": "2016-12-20", "close": 9.1599, "volume": 27009.0}, {"date": "2016-12-21", "close": 9.14, "volume": 4946.0}, {"date": "2016-12-22", "close": 9.1, "volume": 12978.0}, {"date": "2016-12-23", "close": 9.22, "volume": 2490.0}, {"date": "2016-12-27", "close": 9.07, "volume": 17841.0}, {"date": "2016-12-28", "close": 9.08, "volume": 14457.0}, {"date": "2016-12-29", "close": 9.18, "volume": 11835.0}, {"date": "2016-12-30", "close": 9.17, "volume": 5022.0}, {"date": "2017-01-03", "close": 9.1759, "volume": 1129.0}, {"date": "2017-01-04", "close": 9.08, "volume": 5089.0}, {"date": "2017-01-05", "close": 9.021, "volume": 2534.0}, {"date": "2017-01-06", "close": 8.9445, "volume": 17656.0}, {"date": "2017-01-09", "close": 8.88, "volume": 11841.0}, {"date": "2017-01-10", "close": 8.8, "volume": 11577.0}, {"date": "2017-01-11", "close": 8.88, "volume": 31408.0}, {"date": "2017-01-12", "close": 8.9, "volume": 29692.0}, {"date": "2017-01-13", "close": 8.97, "volume": 10016.0}, {"date": "2017-01-17", "close": 8.94, "volume": 8262.0}, {"date": "2017-01-18", "close": 8.84, "volume": 9250.0}, {"date": "2017-01-19", "close": 8.72, "volume": 7374.0}, {"date": "2017-01-20", "close": 8.93, "volume": 24757.0}, {"date": "2017-01-23", "close": 8.98, "volume": 51860.0}, {"date": "2017-01-24", "close": 9.14, "volume": 75245.0}, {"date": "2017-01-25", "close": 9.24, "volume": 75306.0}, {"date": "2017-01-26", "close": 9.1101, "volume": 17842.0}, {"date": "2017-01-27", "close": 9.2, "volume": 12170.0}, {"date": "2017-01-30", "close": 9.18, "volume": 28124.0}, {"date": "2017-01-31", "close": 9.2173, "volume": 19010.0}, {"date": "2017-02-01", "close": 9.24, "volume": 17581.0}, {"date": "2017-02-02", "close": 9.37, "volume": 12732.0}, {"date": "2017-02-03", "close": 9.41, "volume": 36269.0}, {"date": "2017-02-06", "close": 9.38, "volume": 14723.0}, {"date": "2017-02-07", "close": 9.34, "volume": 11156.0}, {"date": "2017-02-08", "close": 9.4444, "volume": 6965.0}, {"date": "2017-02-09", "close": 9.55, "volume": 12293.0}, {"date": "2017-02-10", "close": 9.7, "volume": 12281.0}, {"date": "2017-02-13", "close": 9.686, "volume": 5833.0}, {"date": "2017-02-14", "close": 9.6655, "volume": 9183.0}, {"date": "2017-02-15", "close": 9.6503, "volume": 17836.0}, {"date": "2017-02-16", "close": 9.62, "volume": 3704.0}, {"date": "2017-02-17", "close": 9.5304, "volume": 1519.0}, {"date": "2017-02-21", "close": 9.74, "volume": 8612.0}, {"date": "2017-02-22", "close": 9.8442, "volume": 20140.0}, {"date": "2017-02-23", "close": 9.85, "volume": 9836.0}, {"date": "2017-02-24", "close": 9.73, "volume": 4731.0}, {"date": "2017-02-27", "close": 9.67, "volume": 14606.0}, {"date": "2017-02-28", "close": 9.4997, "volume": 44117.0}, {"date": "2017-03-01", "close": 9.71, "volume": 12163.0}, {"date": "2017-03-02", "close": 9.64, "volume": 6993.0}, {"date": "2017-03-03", "close": 9.82, "volume": 23854.0}, {"date": "2017-03-06", "close": 9.95, "volume": 26867.0}, {"date": "2017-03-07", "close": 9.93, "volume": 2638.0}, {"date": "2017-03-08", "close": 9.81, "volume": 8576.0}, {"date": "2017-03-09", "close": 9.72, "volume": 13448.0}, {"date": "2017-03-10", "close": 9.79, "volume": 1366.0}, {"date": "2017-03-13", "close": 9.74, "volume": 741.0}, {"date": "2017-03-14", "close": 9.7089, "volume": 1100.0}, {"date": "2017-03-15", "close": 9.92, "volume": 16407.0}, {"date": "2017-03-16", "close": 10.07, "volume": 8718.0}, {"date": "2017-03-17", "close": 10.21, "volume": 4294.0}, {"date": "2017-03-20", "close": 10.3, "volume": 8511.0}, {"date": "2017-03-21", "close": 10.34, "volume": 20214.0}, {"date": "2017-03-22", "close": 10.35, "volume": 16416.0}, {"date": "2017-03-23", "close": 10.4958, "volume": 6306.0}, {"date": "2017-03-24", "close": 10.71, "volume": 5257.0}, {"date": "2017-03-27", "close": 10.7061, "volume": 2246.0}, {"date": "2017-03-28", "close": 10.77, "volume": 13799.0}, {"date": "2017-03-29", "close": 10.82, "volume": 8508.0}, {"date": "2017-03-30", "close": 10.88, "volume": 16220.0}, {"date": "2017-03-31", "close": 10.8564, "volume": 22413.0}, {"date": "2017-04-03", "close": 10.98, "volume": 11309.0}, {"date": "2017-04-04", "close": 10.99, "volume": 9563.0}, {"date": "2017-04-05", "close": 11.22, "volume": 28290.0}, {"date": "2017-04-06", "close": 11.07, "volume": 33295.0}, {"date": "2017-04-07", "close": 11.44, "volume": 57174.0}, {"date": "2017-04-10", "close": 11.44, "volume": 7846.0}, {"date": "2017-04-11", "close": 11.3618, "volume": 1895.0}, {"date": "2017-04-12", "close": 11.24, "volume": 3859.0}, {"date": "2017-04-13", "close": 11.22, "volume": 11441.0}, {"date": "2017-04-17", "close": 11.21, "volume": 9825.0}, {"date": "2017-04-18", "close": 11.14, "volume": 48263.0}, {"date": "2017-04-19", "close": 11.05, "volume": 69165.0}, {"date": "2017-04-20", "close": 11.13, "volume": 3440.0}, {"date": "2017-04-21", "close": 11.06, "volume": 4147.0}, {"date": "2017-04-24", "close": 11.25, "volume": 6115.0}, {"date": "2017-04-25", "close": 11.17, "volume": 6969.0}, {"date": "2017-04-26", "close": 10.92, "volume": 21613.0}, {"date": "2017-04-27", "close": 10.99, "volume": 9374.0}, {"date": "2017-04-28", "close": 11.06, "volume": 5214.0}, {"date": "2017-05-01", "close": 11.04, "volume": 14214.0}, {"date": "2017-05-02", "close": 11.1, "volume": 8650.0}, {"date": "2017-05-03", "close": 11.0367, "volume": 5005.0}, {"date": "2017-05-04", "close": 10.93, "volume": 4928.0}, {"date": "2017-05-05", "close": 11.0005, "volume": 12105.0}, {"date": "2017-05-08", "close": 10.915, "volume": 3383.0}, {"date": "2017-05-09", "close": 11.0, "volume": 6834.0}, {"date": "2017-05-10", "close": 11.13, "volume": 4636.0}, {"date": "2017-05-11", "close": 11.08, "volume": 257.0}, {"date": "2017-05-12", "close": 11.09, "volume": 3083.0}, {"date": "2017-05-15", "close": 11.24, "volume": 20084.0}, {"date": "2017-05-16", "close": 11.18, "volume": 2289.0}, {"date": "2017-05-17", "close": 10.98, "volume": 1331.0}, {"date": "2017-05-18", "close": 10.75, "volume": 20786.0}, {"date": "2017-05-19", "close": 10.95, "volume": 2618.0}, {"date": "2017-05-22", "close": 10.99, "volume": 2647.0}, {"date": "2017-05-23", "close": 10.9888, "volume": 978.0}, {"date": "2017-05-24", "close": 11.19, "volume": 2800.0}, {"date": "2017-05-25", "close": 11.1136, "volume": 4260.0}, {"date": "2017-05-26", "close": 11.1401, "volume": 2728.0}, {"date": "2017-05-30", "close": 11.0, "volume": 4222.0}, {"date": "2017-05-31", "close": 10.9, "volume": 641.0}, {"date": "2017-06-01", "close": 11.01, "volume": 1253.0}, {"date": "2017-06-02", "close": 10.96, "volume": 5801.0}, {"date": "2017-06-05", "close": 11.1, "volume": 14449.0}, {"date": "2017-06-06", "close": 11.18, "volume": 5854.0}, {"date": "2017-06-07", "close": 11.18, "volume": 5692.0}, {"date": "2017-06-08", "close": 11.19, "volume": 2539.0}, {"date": "2017-06-09", "close": 11.2, "volume": 2162.0}, {"date": "2017-06-12", "close": 11.1764, "volume": 3570.0}, {"date": "2017-06-13", "close": 11.21, "volume": 9136.0}, {"date": "2017-06-14", "close": 11.34, "volume": 5563.0}, {"date": "2017-06-15", "close": 11.25, "volume": 15903.0}, {"date": "2017-06-16", "close": 11.32, "volume": 5399.0}, {"date": "2017-06-19", "close": 11.33, "volume": 10997.0}, {"date": "2017-06-20", "close": 11.22, "volume": 5839.0}, {"date": "2017-06-21", "close": 11.14, "volume": 6997.0}, {"date": "2017-06-22", "close": 11.25, "volume": 4100.0}, {"date": "2017-06-23", "close": 11.31, "volume": 5802.0}, {"date": "2017-06-26", "close": 11.45, "volume": 3498.0}, {"date": "2017-06-27", "close": 11.318, "volume": 3692.0}, {"date": "2017-06-28", "close": 11.45, "volume": 2264.0}, {"date": "2017-06-29", "close": 11.34, "volume": 2537.0}, {"date": "2017-06-30", "close": 11.42, "volume": 7966.0}, {"date": "2017-07-03", "close": 11.4342, "volume": 1242.0}, {"date": "2017-07-05", "close": 11.3664, "volume": 1928.0}, {"date": "2017-07-06", "close": 11.34, "volume": 543.0}, {"date": "2017-07-07", "close": 11.48, "volume": 3615.0}, {"date": "2017-07-10", "close": 11.615, "volume": 19087.0}, {"date": "2017-07-11", "close": 11.68, "volume": 1607.0}, {"date": "2017-07-12", "close": 11.8, "volume": 6632.0}, {"date": "2017-07-13", "close": 11.875, "volume": 13936.0}, {"date": "2017-07-14", "close": 12.07, "volume": 9706.0}, {"date": "2017-07-17", "close": 12.13, "volume": 11109.0}, {"date": "2017-07-18", "close": 12.1801, "volume": 8497.0}, {"date": "2017-07-19", "close": 12.159, "volume": 8550.0}, {"date": "2017-07-20", "close": 12.19, "volume": 1747.0}, {"date": "2017-07-21", "close": 12.1, "volume": 7297.0}, {"date": "2017-07-24", "close": 12.11, "volume": 15097.0}, {"date": "2017-07-25", "close": 12.06, "volume": 1842.0}, {"date": "2017-07-26", "close": 12.13, "volume": 2442.0}, {"date": "2017-07-27", "close": 12.04, "volume": 7176.0}, {"date": "2017-07-28", "close": 11.97, "volume": 3878.0}, {"date": "2017-07-31", "close": 11.88, "volume": 15011.0}, {"date": "2017-08-01", "close": 11.86, "volume": 9479.0}, {"date": "2017-08-02", "close": 11.86, "volume": 4201.0}, {"date": "2017-08-03", "close": 11.86, "volume": 4110.0}, {"date": "2017-08-04", "close": 11.9, "volume": 2469.0}, {"date": "2017-08-07", "close": 11.98, "volume": 7600.0}, {"date": "2017-08-08", "close": 12.04, "volume": 6386.0}, {"date": "2017-08-09", "close": 11.9206, "volume": 3943.0}, {"date": "2017-08-10", "close": 11.77, "volume": 8363.0}, {"date": "2017-08-11", "close": 11.77, "volume": 2283.0}, {"date": "2017-08-14", "close": 11.96, "volume": 4475.0}, {"date": "2017-08-15", "close": 11.99, "volume": 1171.0}, {"date": "2017-08-16", "close": 11.97, "volume": 585.0}, {"date": "2017-08-17", "close": 11.8, "volume": 4080.0}, {"date": "2017-08-18", "close": 11.8387, "volume": 9035.0}, {"date": "2017-08-21", "close": 11.97, "volume": 3387.0}, {"date": "2017-08-22", "close": 12.04, "volume": 8161.0}, {"date": "2017-08-23", "close": 12.01, "volume": 5297.0}, {"date": "2017-08-24", "close": 12.02, "volume": 702.0}, {"date": "2017-08-25", "close": 12.0885, "volume": 1846.0}, {"date": "2017-08-28", "close": 11.9898, "volume": 8506.0}, {"date": "2017-08-29", "close": 11.94, "volume": 674.0}, {"date": "2017-08-30", "close": 12.02, "volume": 4716.0}, {"date": "2017-08-31", "close": 12.02, "volume": 14766.0}, {"date": "2017-09-01", "close": 12.02, "volume": 5477.0}, {"date": "2017-09-05", "close": 11.98, "volume": 15024.0}, {"date": "2017-09-06", "close": 11.98, "volume": null}, {"date": "2017-09-07", "close": 12.07, "volume": 2144.0}, {"date": "2017-09-08", "close": 11.894, "volume": 1003.0}, {"date": "2017-09-11", "close": 12.0, "volume": 895.0}, {"date": "2017-09-12", "close": 11.8737, "volume": 2915.0}, {"date": "2017-09-13", "close": 11.83, "volume": 5086.0}, {"date": "2017-09-14", "close": 11.8, "volume": 4150.0}, {"date": "2017-09-15", "close": 11.85, "volume": 2019.0}, {"date": "2017-09-18", "close": 11.9, "volume": 6189.0}, {"date": "2017-09-19", "close": 11.78, "volume": 7200.0}, {"date": "2017-09-20", "close": 11.84, "volume": 2176.0}, {"date": "2017-09-21", "close": 11.8538, "volume": 8193.0}, {"date": "2017-09-22", "close": 11.887, "volume": 560.0}, {"date": "2017-09-25", "close": 11.8435, "volume": 1608.0}, {"date": "2017-09-26", "close": 11.795, "volume": 5803.0}, {"date": "2017-09-27", "close": 11.65, "volume": 11022.0}, {"date": "2017-09-28", "close": 11.5601, "volume": 2491.0}, {"date": "2017-09-29", "close": 11.5894, "volume": 3260.0}, {"date": "2017-10-02", "close": 11.5574, "volume": 400.0}, {"date": "2017-10-03", "close": 11.57, "volume": 3253.0}, {"date": "2017-10-04", "close": 11.55, "volume": 1834.0}, {"date": "2017-10-05", "close": 11.58, "volume": 21891.0}, {"date": "2017-10-06", "close": 11.44, "volume": 10240.0}, {"date": "2017-10-09", "close": 11.4073, "volume": 1100.0}, {"date": "2017-10-10", "close": 11.19, "volume": 12106.0}, {"date": "2017-10-11", "close": 11.24, "volume": 10098.0}, {"date": "2017-10-12", "close": 11.14, "volume": 2265.0}, {"date": "2017-10-13", "close": 11.0192, "volume": 4162.0}, {"date": "2017-10-16", "close": 10.8, "volume": 19621.0}, {"date": "2017-10-17", "close": 10.94, "volume": 15887.0}, {"date": "2017-10-18", "close": 10.9208, "volume": 30855.0}, {"date": "2017-10-19", "close": 10.9, "volume": 2017.0}, {"date": "2017-10-20", "close": 10.89, "volume": 6238.0}, {"date": "2017-10-23", "close": 10.62, "volume": 16349.0}, {"date": "2017-10-24", "close": 10.77, "volume": 9419.0}, {"date": "2017-10-25", "close": 10.61, "volume": 6585.0}, {"date": "2017-10-26", "close": 10.5301, "volume": 2273.0}, {"date": "2017-10-27", "close": 10.57, "volume": 4769.0}, {"date": "2017-10-30", "close": 10.46, "volume": 5623.0}, {"date": "2017-10-31", "close": 10.48, "volume": 1543.0}, {"date": "2017-11-01", "close": 10.4184, "volume": 15042.0}, {"date": "2017-11-02", "close": 10.51, "volume": 4546.0}, {"date": "2017-11-03", "close": 10.5207, "volume": 41248.0}, {"date": "2017-11-06", "close": 10.63, "volume": 16201.0}, {"date": "2017-11-07", "close": 10.61, "volume": 15371.0}, {"date": "2017-11-08", "close": 10.58, "volume": 9500.0}, {"date": "2017-11-09", "close": 10.54, "volume": 5326.0}, {"date": "2017-11-10", "close": 10.45, "volume": 2312.0}, {"date": "2017-11-13", "close": 10.37, "volume": 1048.0}, {"date": "2017-11-14", "close": 10.3, "volume": 3758.0}, {"date": "2017-11-15", "close": 10.23, "volume": 14640.0}, {"date": "2017-11-16", "close": 10.3509, "volume": 1946.0}, {"date": "2017-11-17", "close": 10.48, "volume": 1450.0}, {"date": "2017-11-20", "close": 10.44, "volume": 13961.0}, {"date": "2017-11-21", "close": 10.635, "volume": 21437.0}, {"date": "2017-11-22", "close": 10.65, "volume": 5422.0}, {"date": "2017-11-24", "close": 10.69, "volume": 8945.0}, {"date": "2017-11-27", "close": 10.56, "volume": 26512.0}, {"date": "2017-11-28", "close": 10.57, "volume": 3802.0}, {"date": "2017-11-29", "close": 10.69, "volume": 7375.0}, {"date": "2017-11-30", "close": 10.57, "volume": 9104.0}, {"date": "2017-12-01", "close": 10.63, "volume": 3635.0}, {"date": "2017-12-04", "close": 10.617, "volume": 1943.0}, {"date": "2017-12-05", "close": 10.5508, "volume": 1301.0}, {"date": "2017-12-06", "close": 10.4754, "volume": 7505.0}, {"date": "2017-12-07", "close": 10.4092, "volume": 7970.0}, {"date": "2017-12-08", "close": 10.5147, "volume": 4498.0}, {"date": "2017-12-11", "close": 10.481, "volume": 1756.0}, {"date": "2017-12-12", "close": 10.26, "volume": 49326.0}, {"date": "2017-12-13", "close": 10.38, "volume": 24479.0}, {"date": "2017-12-14", "close": 10.35, "volume": 15348.0}, {"date": "2017-12-15", "close": 10.377, "volume": 5871.0}, {"date": "2017-12-18", "close": 10.47, "volume": 2590.0}, {"date": "2017-12-19", "close": 10.4, "volume": 14490.0}, {"date": "2017-12-20", "close": 10.351, "volume": 7380.0}, {"date": "2017-12-21", "close": 10.31, "volume": 22186.0}, {"date": "2017-12-22", "close": 10.22, "volume": 12187.0}, {"date": "2017-12-26", "close": 10.21, "volume": 22717.0}, {"date": "2017-12-27", "close": 10.14, "volume": 45783.0}, {"date": "2017-12-28", "close": 10.095, "volume": 28700.0}, {"date": "2017-12-29", "close": 10.26, "volume": 24419.0}, {"date": "2018-01-02", "close": 10.37, "volume": 14708.0}, {"date": "2018-01-03", "close": 10.41, "volume": 14938.0}, {"date": "2018-01-04", "close": 10.52, "volume": 10593.0}, {"date": "2018-01-05", "close": 10.54, "volume": 7262.0}, {"date": "2018-01-08", "close": 10.65, "volume": 12944.0}, {"date": "2018-01-09", "close": 10.56, "volume": 20914.0}, {"date": "2018-01-10", "close": 10.51, "volume": 22985.0}, {"date": "2018-01-11", "close": 10.46, "volume": 11051.0}, {"date": "2018-01-12", "close": 10.61, "volume": 12570.0}, {"date": "2018-01-16", "close": 10.79, "volume": 12955.0}, {"date": "2018-01-17", "close": 10.89, "volume": 2423.0}, {"date": "2018-01-18", "close": 10.92, "volume": 4900.0}, {"date": "2018-01-19", "close": 11.26, "volume": 33703.0}, {"date": "2018-01-22", "close": 11.2, "volume": 23122.0}, {"date": "2018-01-23", "close": 11.12, "volume": 18690.0}, {"date": "2018-01-24", "close": 11.36, "volume": 25053.0}, {"date": "2018-01-25", "close": 11.3, "volume": 25815.0}, {"date": "2018-01-26", "close": 11.44, "volume": 6240.0}, {"date": "2018-01-29", "close": 11.3, "volume": 15235.0}, {"date": "2018-01-30", "close": 11.11, "volume": 15146.0}, {"date": "2018-01-31", "close": 11.22, "volume": 9266.0}, {"date": "2018-02-01", "close": 11.419, "volume": 9879.0}, {"date": "2018-02-02", "close": 11.2, "volume": 7056.0}, {"date": "2018-02-05", "close": 11.0, "volume": 9438.0}, {"date": "2018-02-06", "close": 11.05, "volume": 32947.0}, {"date": "2018-02-07", "close": 10.89, "volume": 19746.0}, {"date": "2018-02-08", "close": 10.7702, "volume": 13883.0}, {"date": "2018-02-09", "close": 10.77, "volume": 24210.0}, {"date": "2018-02-12", "close": 10.85, "volume": 11906.0}, {"date": "2018-02-13", "close": 10.91, "volume": 6682.0}, {"date": "2018-02-14", "close": 10.99, "volume": 11192.0}, {"date": "2018-02-15", "close": 11.16, "volume": 8151.0}, {"date": "2018-02-16", "close": 11.2722, "volume": 3002.0}, {"date": "2018-02-20", "close": 11.19, "volume": 30161.0}, {"date": "2018-02-21", "close": 11.11, "volume": 38530.0}, {"date": "2018-02-22", "close": 11.178, "volume": 2205.0}, {"date": "2018-02-23", "close": 11.16, "volume": 5320.0}, {"date": "2018-02-26", "close": 11.1, "volume": 30364.0}, {"date": "2018-02-27", "close": 10.8978, "volume": 25186.0}, {"date": "2018-02-28", "close": 10.8, "volume": 6622.0}, {"date": "2018-03-01", "close": 10.87, "volume": 29877.0}, {"date": "2018-03-02", "close": 10.84, "volume": 15088.0}, {"date": "2018-03-05", "close": 10.82, "volume": 13343.0}, {"date": "2018-03-06", "close": 10.89, "volume": 31929.0}, {"date": "2018-03-07", "close": 10.87, "volume": 21495.0}, {"date": "2018-03-08", "close": 11.01, "volume": 20578.0}, {"date": "2018-03-09", "close": 11.09, "volume": 4930.0}, {"date": "2018-03-12", "close": 11.06, "volume": 11715.0}, {"date": "2018-03-13", "close": 11.0817, "volume": 14925.0}, {"date": "2018-03-14", "close": 11.06, "volume": 7133.0}, {"date": "2018-03-15", "close": 10.9701, "volume": 8773.0}, {"date": "2018-03-16", "close": 10.88, "volume": 1352.0}, {"date": "2018-03-19", "close": 10.76, "volume": 8305.0}, {"date": "2018-03-20", "close": 10.8497, "volume": 11956.0}, {"date": "2018-03-21", "close": 11.04, "volume": 5631.0}, {"date": "2018-03-22", "close": 10.97, "volume": 17535.0}, {"date": "2018-03-23", "close": 10.78, "volume": 8640.0}, {"date": "2018-03-26", "close": 10.86, "volume": 13896.0}, {"date": "2018-03-27", "close": 10.85, "volume": 19979.0}, {"date": "2018-03-28", "close": 10.79, "volume": 37589.0}, {"date": "2018-03-29", "close": 10.96, "volume": 33799.0}, {"date": "2018-04-02", "close": 10.77, "volume": 16049.0}, {"date": "2018-04-03", "close": 10.9999, "volume": 9907.0}, {"date": "2018-04-04", "close": 11.22, "volume": 11164.0}, {"date": "2018-04-05", "close": 11.27, "volume": 5459.0}, {"date": "2018-04-06", "close": 11.15, "volume": 2511.0}, {"date": "2018-04-09", "close": 11.1924, "volume": 1410.0}, {"date": "2018-04-10", "close": 11.28, "volume": 9384.0}, {"date": "2018-04-11", "close": 11.31, "volume": 2897.0}, {"date": "2018-04-12", "close": 11.38, "volume": 102.0}, {"date": "2018-04-13", "close": 11.47, "volume": 2433.0}, {"date": "2018-04-16", "close": 11.5, "volume": 3286.0}, {"date": "2018-04-17", "close": 11.6399, "volume": 4580.0}, {"date": "2018-04-18", "close": 11.5834, "volume": 7327.0}, {"date": "2018-04-19", "close": 11.32, "volume": 4291.0}, {"date": "2018-04-20", "close": 11.163, "volume": 7049.0}, {"date": "2018-04-23", "close": 11.04, "volume": 4320.0}, {"date": "2018-04-24", "close": 11.0, "volume": 203.0}, {"date": "2018-04-25", "close": 10.93, "volume": 4218.0}, {"date": "2018-04-26", "close": 11.0301, "volume": 5502.0}, {"date": "2018-04-27", "close": 11.08, "volume": 1573.0}, {"date": "2018-04-30", "close": 10.9299, "volume": 13708.0}, {"date": "2018-05-01", "close": 10.87, "volume": 9635.0}, {"date": "2018-05-02", "close": 10.75, "volume": 5132.0}, {"date": "2018-05-03", "close": 10.59, "volume": 11570.0}, {"date": "2018-05-04", "close": 10.5, "volume": 2189.0}, {"date": "2018-05-07", "close": 10.27, "volume": 2808.0}, {"date": "2018-05-08", "close": 10.21, "volume": 70669.0}, {"date": "2018-05-09", "close": 10.1499, "volume": 5031.0}, {"date": "2018-05-10", "close": 10.35, "volume": 1994.0}, {"date": "2018-05-11", "close": 10.3607, "volume": 20286.0}, {"date": "2018-05-14", "close": 10.2083, "volume": 6444.0}, {"date": "2018-05-15", "close": 10.09, "volume": 11635.0}, {"date": "2018-05-16", "close": 10.01, "volume": 2880.0}, {"date": "2018-05-17", "close": 9.915, "volume": 10999.0}, {"date": "2018-05-18", "close": 9.8299, "volume": 10492.0}, {"date": "2018-05-21", "close": 9.78, "volume": 18919.0}, {"date": "2018-05-22", "close": 9.84, "volume": 15111.0}, {"date": "2018-05-23", "close": 9.96, "volume": 4231.0}, {"date": "2018-05-24", "close": 9.91, "volume": 2730.0}, {"date": "2018-05-25", "close": 9.86, "volume": 1380.0}, {"date": "2018-05-29", "close": 9.7224, "volume": 8800.0}, {"date": "2018-05-30", "close": 9.77, "volume": 5473.0}, {"date": "2018-05-31", "close": 9.72, "volume": 2560.0}, {"date": "2018-06-01", "close": 9.8499, "volume": 15325.0}, {"date": "2018-06-04", "close": 9.7799, "volume": 10841.0}, {"date": "2018-06-05", "close": 9.61, "volume": 8069.0}, {"date": "2018-06-06", "close": 9.62, "volume": 3609.0}, {"date": "2018-06-07", "close": 9.56, "volume": 4916.0}, {"date": "2018-06-08", "close": 9.66, "volume": 2828.0}, {"date": "2018-06-11", "close": 9.74, "volume": 3407.0}, {"date": "2018-06-12", "close": 9.79, "volume": 8206.0}, {"date": "2018-06-13", "close": 9.7301, "volume": 999.0}, {"date": "2018-06-14", "close": 9.79, "volume": 4003.0}, {"date": "2018-06-15", "close": 9.7, "volume": 1930.0}, {"date": "2018-06-18", "close": 9.8028, "volume": 3996.0}, {"date": "2018-06-19", "close": 9.8182, "volume": 2437.0}, {"date": "2018-06-20", "close": 9.92, "volume": 1785.0}, {"date": "2018-06-21", "close": 9.8, "volume": 2877.0}, {"date": "2018-06-22", "close": 9.98, "volume": 3274.0}, {"date": "2018-06-25", "close": 10.11, "volume": 19132.0}, {"date": "2018-06-26", "close": 10.1401, "volume": 2764.0}, {"date": "2018-06-27", "close": 10.04, "volume": 3040.0}, {"date": "2018-06-28", "close": 10.26, "volume": 10096.0}, {"date": "2018-06-29", "close": 10.3327, "volume": 6746.0}, {"date": "2018-07-02", "close": 10.16, "volume": 2084.0}, {"date": "2018-07-03", "close": 10.38, "volume": 11596.0}, {"date": "2018-07-05", "close": 10.84, "volume": 30962.0}, {"date": "2018-07-06", "close": 11.02, "volume": 7992.0}, {"date": "2018-07-09", "close": 11.0601, "volume": 4766.0}, {"date": "2018-07-10", "close": 11.16, "volume": 11023.0}, {"date": "2018-07-11", "close": 11.05, "volume": 6379.0}, {"date": "2018-07-12", "close": 11.15, "volume": 5943.0}, {"date": "2018-07-13", "close": 11.0559, "volume": 2729.0}, {"date": "2018-07-16", "close": 11.0952, "volume": 4880.0}, {"date": "2018-07-17", "close": 11.13, "volume": 6645.0}, {"date": "2018-07-18", "close": 11.18, "volume": 7930.0}, {"date": "2018-07-19", "close": 11.03, "volume": 1854.0}, {"date": "2018-07-20", "close": 11.06, "volume": 3127.0}, {"date": "2018-07-23", "close": 11.1, "volume": 10308.0}, {"date": "2018-07-24", "close": 11.22, "volume": 4232.0}, {"date": "2018-07-25", "close": 11.33, "volume": 2724.0}, {"date": "2018-07-26", "close": 11.33, "volume": 5107.0}, {"date": "2018-07-27", "close": 11.4143, "volume": 1100.0}, {"date": "2018-07-30", "close": 11.37, "volume": 2979.0}, {"date": "2018-07-31", "close": 11.4015, "volume": 1218.0}, {"date": "2018-08-01", "close": 11.46, "volume": 14889.0}, {"date": "2018-08-02", "close": 11.35, "volume": 617.0}, {"date": "2018-08-03", "close": 11.49, "volume": 8453.0}, {"date": "2018-08-06", "close": 11.53, "volume": 1104.0}, {"date": "2018-08-07", "close": 11.73, "volume": 4761.0}, {"date": "2018-08-08", "close": 11.72, "volume": 1080.0}, {"date": "2018-08-09", "close": 11.59, "volume": 503.0}, {"date": "2018-08-10", "close": 11.07, "volume": 2999.0}, {"date": "2018-08-13", "close": 11.13, "volume": 11067.0}, {"date": "2018-08-14", "close": 11.23, "volume": 6634.0}, {"date": "2018-08-15", "close": 10.95, "volume": 5576.0}, {"date": "2018-08-16", "close": 11.0154, "volume": 4136.0}, {"date": "2018-08-17", "close": 11.11, "volume": 11608.0}, {"date": "2018-08-20", "close": 11.2303, "volume": 1281.0}, {"date": "2018-08-21", "close": 11.33, "volume": 14923.0}, {"date": "2018-08-22", "close": 11.68, "volume": 8824.0}, {"date": "2018-08-23", "close": 11.4, "volume": 4166.0}, {"date": "2018-08-24", "close": 11.44, "volume": 801.0}, {"date": "2018-08-27", "close": 11.64, "volume": 8175.0}, {"date": "2018-08-28", "close": 11.33, "volume": 4094.0}, {"date": "2018-08-29", "close": 11.37, "volume": 5541.0}, {"date": "2018-08-30", "close": 11.17, "volume": 14793.0}, {"date": "2018-08-31", "close": 11.18, "volume": 4527.0}, {"date": "2018-09-04", "close": 10.95, "volume": 13614.0}, {"date": "2018-09-05", "close": 10.87, "volume": 6898.0}, {"date": "2018-09-06", "close": 10.96, "volume": 1549.0}, {"date": "2018-09-07", "close": 10.95, "volume": 3328.0}, {"date": "2018-09-10", "close": 10.8, "volume": 7569.0}, {"date": "2018-09-11", "close": 11.02, "volume": 9081.0}, {"date": "2018-09-12", "close": 11.15, "volume": 5644.0}, {"date": "2018-09-13", "close": 11.26, "volume": 1194.0}, {"date": "2018-09-14", "close": 11.38, "volume": 4595.0}, {"date": "2018-09-17", "close": 11.2352, "volume": 1502.0}, {"date": "2018-09-18", "close": 12.08, "volume": 129943.0}, {"date": "2018-09-19", "close": 12.17, "volume": 27489.0}, {"date": "2018-09-20", "close": 12.16, "volume": 5738.0}, {"date": "2018-09-21", "close": 12.16, "volume": 5906.0}, {"date": "2018-09-24", "close": 12.15, "volume": 68864.0}, {"date": "2018-09-25", "close": 12.17, "volume": 1057.0}, {"date": "2018-09-26", "close": 12.22, "volume": 53246.0}, {"date": "2018-09-27", "close": 12.25, "volume": 4242.0}, {"date": "2018-09-28", "close": 12.28, "volume": 25690.0}, {"date": "2018-10-01", "close": 12.41, "volume": 4850.0}, {"date": "2018-10-02", "close": 12.32, "volume": 25669.0}, {"date": "2018-10-03", "close": 12.06, "volume": 36196.0}, {"date": "2018-10-04", "close": 11.72, "volume": 40916.0}, {"date": "2018-10-05", "close": 11.88, "volume": 56350.0}, {"date": "2018-10-08", "close": 11.8434, "volume": 810.0}, {"date": "2018-10-09", "close": 11.8434, "volume": null}, {"date": "2018-10-10", "close": 11.7401, "volume": 14674.0}, {"date": "2018-10-11", "close": 11.6882, "volume": 1104.0}, {"date": "2018-10-12", "close": 11.95, "volume": 200.0}, {"date": "2018-10-15", "close": 11.8415, "volume": 1001.0}, {"date": "2018-10-16", "close": 11.9701, "volume": 2736.0}, {"date": "2018-10-17", "close": 11.9446, "volume": 27311.0}, {"date": "2018-10-18", "close": 11.5479, "volume": 26817.0}, {"date": "2018-10-19", "close": 11.54, "volume": 411.0}, {"date": "2018-10-22", "close": 11.1491, "volume": 2671.0}, {"date": "2018-10-23", "close": 11.5544, "volume": 302.0}, {"date": "2018-10-24", "close": 11.6599, "volume": 1695.0}, {"date": "2018-10-25", "close": 11.21, "volume": 7663.0}, {"date": "2018-10-26", "close": 10.95, "volume": 13899.0}, {"date": "2018-10-29", "close": 10.3, "volume": 11995.0}, {"date": "2018-10-30", "close": 10.34, "volume": 2106.0}, {"date": "2018-10-31", "close": 10.06, "volume": 3271.0}, {"date": "2018-11-01", "close": 10.7, "volume": 3112.0}, {"date": "2018-11-02", "close": 11.0055, "volume": 490.0}, {"date": "2018-11-05", "close": 11.0, "volume": 46312.0}, {"date": "2018-11-06", "close": 10.93, "volume": 2909.0}, {"date": "2018-11-07", "close": 11.0, "volume": 27361.0}, {"date": "2018-11-08", "close": 10.49, "volume": 12679.0}, {"date": "2018-11-09", "close": 10.5091, "volume": 11034.0}, {"date": "2018-11-12", "close": 10.2936, "volume": 1685.0}, {"date": "2018-11-13", "close": 10.02, "volume": 43938.0}, {"date": "2018-11-14", "close": 10.07, "volume": 4718.0}, {"date": "2018-11-15", "close": 10.14, "volume": 4002.0}, {"date": "2018-11-16", "close": 10.12, "volume": 5744.0}, {"date": "2018-11-19", "close": 9.91, "volume": 3300.0}, {"date": "2018-11-20", "close": 9.76, "volume": 4687.0}, {"date": "2018-11-21", "close": 9.84, "volume": 8876.0}, {"date": "2018-11-23", "close": 9.74, "volume": 103.0}, {"date": "2018-11-26", "close": 9.3399, "volume": 22084.0}, {"date": "2018-11-27", "close": 9.437, "volume": 1691.0}, {"date": "2018-11-28", "close": 9.81, "volume": 18073.0}, {"date": "2018-11-29", "close": 9.95, "volume": 1009.0}, {"date": "2018-11-30", "close": 10.0, "volume": 607.0}, {"date": "2018-12-03", "close": 10.13, "volume": 3810.0}, {"date": "2018-12-04", "close": 9.9936, "volume": 2640.0}, {"date": "2018-12-06", "close": 10.16, "volume": 13492.0}, {"date": "2018-12-07", "close": 10.03, "volume": 1276.0}, {"date": "2018-12-10", "close": 9.9579, "volume": 453.0}, {"date": "2018-12-11", "close": 10.0164, "volume": 2042.0}, {"date": "2018-12-12", "close": 9.9998, "volume": 7150.0}, {"date": "2018-12-13", "close": 10.1106, "volume": 1077.0}, {"date": "2018-12-14", "close": 9.951, "volume": 6097.0}, {"date": "2018-12-17", "close": 9.9244, "volume": 3058.0}, {"date": "2018-12-18", "close": 9.94, "volume": 5610.0}, {"date": "2018-12-19", "close": 9.9, "volume": 12021.0}, {"date": "2018-12-20", "close": 9.9, "volume": 15587.0}, {"date": "2018-12-21", "close": 9.85, "volume": 3250.0}, {"date": "2018-12-24", "close": 9.7801, "volume": 6674.0}, {"date": "2018-12-26", "close": 9.9195, "volume": 979.0}, {"date": "2018-12-27", "close": 9.9195, "volume": null}, {"date": "2018-12-28", "close": 10.0, "volume": 11114.0}, {"date": "2018-12-31", "close": 10.07, "volume": 21161.0}, {"date": "2019-01-02", "close": 10.29, "volume": 5382.0}, {"date": "2019-01-03", "close": 10.22, "volume": 393.0}, {"date": "2019-01-04", "close": 10.33, "volume": 2611.0}, {"date": "2019-01-07", "close": 10.3707, "volume": 506.0}, {"date": "2019-01-08", "close": 10.552, "volume": 4200.0}, {"date": "2019-01-09", "close": 10.75, "volume": 1800.0}, {"date": "2019-01-10", "close": 10.75, "volume": null}, {"date": "2019-01-11", "close": 10.9, "volume": 15028.0}, {"date": "2019-01-14", "close": 11.11, "volume": 6829.0}, {"date": "2019-01-15", "close": 10.98, "volume": 12388.0}, {"date": "2019-01-16", "close": 11.17, "volume": 1048.0}, {"date": "2019-01-17", "close": 11.11, "volume": 2682.0}, {"date": "2019-01-18", "close": 11.1222, "volume": 667.0}, {"date": "2019-01-22", "close": 10.9301, "volume": 716.0}, {"date": "2019-01-23", "close": 10.92, "volume": 18324.0}, {"date": "2019-01-24", "close": 11.01, "volume": 8543.0}, {"date": "2019-01-25", "close": 11.0553, "volume": 5987.0}, {"date": "2019-01-28", "close": 11.03, "volume": 30948.0}, {"date": "2019-01-29", "close": 11.0973, "volume": 3700.0}, {"date": "2019-01-30", "close": 11.1658, "volume": 6017.0}, {"date": "2019-01-31", "close": 11.22, "volume": 103.0}, {"date": "2019-02-01", "close": 11.05, "volume": 24024.0}, {"date": "2019-02-04", "close": 11.05, "volume": null}, {"date": "2019-02-05", "close": 11.125, "volume": 26008.0}, {"date": "2019-02-06", "close": 11.1, "volume": 1957.0}, {"date": "2019-02-07", "close": 11.15, "volume": 5700.0}, {"date": "2019-02-08", "close": 11.06, "volume": 2498.0}, {"date": "2019-02-11", "close": 10.9879, "volume": 18309.0}, {"date": "2019-02-12", "close": 11.0, "volume": 970.0}, {"date": "2019-02-13", "close": 11.0, "volume": 11770.0}, {"date": "2019-02-14", "close": 10.8454, "volume": 3600.0}, {"date": "2019-02-15", "close": 10.54, "volume": 2170.0}, {"date": "2019-02-19", "close": 10.72, "volume": 9594.0}, {"date": "2019-02-20", "close": 10.72, "volume": 1895.0}, {"date": "2019-02-21", "close": 10.7511, "volume": 29907.0}, {"date": "2019-02-22", "close": 10.79, "volume": 9812.0}, {"date": "2019-02-25", "close": 10.85, "volume": 13052.0}, {"date": "2019-02-26", "close": 10.7973, "volume": 1440.0}, {"date": "2019-02-27", "close": 10.77, "volume": 26493.0}, {"date": "2019-02-28", "close": 10.58, "volume": 8120.0}, {"date": "2019-03-01", "close": 10.64, "volume": 14226.0}, {"date": "2019-03-04", "close": 10.64, "volume": 25498.0}, {"date": "2019-03-05", "close": 10.62, "volume": 5844.0}, {"date": "2019-03-06", "close": 10.5, "volume": 11502.0}, {"date": "2019-03-07", "close": 10.42, "volume": 14914.0}, {"date": "2019-03-08", "close": 10.34, "volume": 930.0}, {"date": "2019-03-11", "close": 10.4019, "volume": 1634.0}, {"date": "2019-03-12", "close": 10.41, "volume": 1733.0}, {"date": "2019-03-13", "close": 10.54, "volume": 6370.0}, {"date": "2019-03-14", "close": 10.3201, "volume": 560.0}, {"date": "2019-03-15", "close": 10.56, "volume": 8657.0}, {"date": "2019-03-18", "close": 10.68, "volume": 1718.0}, {"date": "2019-03-19", "close": 10.74, "volume": 8884.0}, {"date": "2019-03-20", "close": 10.96, "volume": 12403.0}, {"date": "2019-03-21", "close": 10.92, "volume": 2905.0}, {"date": "2019-03-22", "close": 10.7648, "volume": 3867.0}, {"date": "2019-03-25", "close": 10.655, "volume": 2318.0}, {"date": "2019-03-26", "close": 10.69, "volume": 2643.0}, {"date": "2019-03-27", "close": 10.64, "volume": 7639.0}, {"date": "2019-03-28", "close": 10.59, "volume": 4233.0}, {"date": "2019-03-29", "close": 10.6175, "volume": 534.0}, {"date": "2019-04-01", "close": 10.68, "volume": 304.0}, {"date": "2019-04-02", "close": 10.681, "volume": 3704.0}, {"date": "2019-04-03", "close": 10.75, "volume": 2558.0}, {"date": "2019-04-04", "close": 10.73, "volume": 5101.0}, {"date": "2019-04-05", "close": 10.86, "volume": 1887.0}, {"date": "2019-04-08", "close": 11.17, "volume": 3617.0}, {"date": "2019-04-09", "close": 11.2, "volume": 6705.0}, {"date": "2019-04-10", "close": 11.26, "volume": 1626.0}, {"date": "2019-04-11", "close": 11.1038, "volume": 3469.0}, {"date": "2019-04-12", "close": 11.2, "volume": 3679.0}, {"date": "2019-04-15", "close": 11.2, "volume": 6052.0}, {"date": "2019-04-16", "close": 11.27, "volume": 997.0}, {"date": "2019-04-17", "close": 11.53, "volume": 1240.0}, {"date": "2019-04-18", "close": 11.27, "volume": 3524.0}, {"date": "2019-04-22", "close": 11.28, "volume": 2262.0}, {"date": "2019-04-23", "close": 11.35, "volume": 1454.0}, {"date": "2019-04-24", "close": 11.36, "volume": 10514.0}, {"date": "2019-04-25", "close": 11.2899, "volume": 396.0}, {"date": "2019-04-26", "close": 11.32, "volume": 202.0}, {"date": "2019-04-29", "close": 11.26, "volume": 2067.0}, {"date": "2019-04-30", "close": 11.2, "volume": 2265.0}, {"date": "2019-05-01", "close": 11.13, "volume": 19708.0}, {"date": "2019-05-02", "close": 11.0318, "volume": 1918.0}, {"date": "2019-05-03", "close": 11.12, "volume": 3025.0}, {"date": "2019-05-06", "close": 11.0, "volume": 402.0}, {"date": "2019-05-07", "close": 11.0, "volume": 196.0}, {"date": "2019-05-08", "close": 10.8517, "volume": 3311.0}, {"date": "2019-05-09", "close": 10.8, "volume": 109.0}, {"date": "2019-05-10", "close": 10.85, "volume": 8499.0}, {"date": "2019-05-13", "close": 10.75, "volume": 2577.0}, {"date": "2019-05-14", "close": 10.82, "volume": 100.0}, {"date": "2019-05-15", "close": 10.9127, "volume": 4718.0}, {"date": "2019-05-16", "close": 10.95, "volume": 198.0}, {"date": "2019-05-17", "close": 10.73, "volume": 150.0}, {"date": "2019-05-20", "close": 10.75, "volume": 4484.0}, {"date": "2019-05-21", "close": 10.89, "volume": 140.0}, {"date": "2019-05-22", "close": 10.92, "volume": 1598.0}, {"date": "2019-05-23", "close": 10.87, "volume": 100.0}, {"date": "2019-05-24", "close": 10.94, "volume": 702.0}, {"date": "2019-05-28", "close": 10.94, "volume": null}, {"date": "2019-05-29", "close": 10.7728, "volume": 1200.0}, {"date": "2019-05-30", "close": 10.82, "volume": 3560.0}, {"date": "2019-05-31", "close": 10.2301, "volume": 17582.0}, {"date": "2019-06-03", "close": 10.22, "volume": 12778.0}, {"date": "2019-06-04", "close": 10.74, "volume": 18479.0}, {"date": "2019-06-05", "close": 10.71, "volume": 921.0}, {"date": "2019-06-06", "close": 10.67, "volume": 6291.0}, {"date": "2019-06-07", "close": 10.68, "volume": 1481.0}, {"date": "2019-06-10", "close": 10.93, "volume": 18313.0}, {"date": "2019-06-11", "close": 11.0, "volume": 11784.0}, {"date": "2019-06-12", "close": 10.95, "volume": 2697.0}, {"date": "2019-06-13", "close": 11.0, "volume": 9284.0}, {"date": "2019-06-14", "close": 10.995, "volume": 4217.0}, {"date": "2019-06-17", "close": 11.0, "volume": 4013.0}, {"date": "2019-06-18", "close": 11.1, "volume": 4866.0}, {"date": "2019-06-19", "close": 11.09, "volume": 7171.0}, {"date": "2019-06-20", "close": 11.1, "volume": 5149.0}, {"date": "2019-06-21", "close": 11.04, "volume": 1622.0}, {"date": "2019-06-24", "close": 11.1, "volume": 8173.0}, {"date": "2019-06-25", "close": 11.1, "volume": 326.0}, {"date": "2019-06-26", "close": 11.1, "volume": 2200.0}, {"date": "2019-06-27", "close": 11.11, "volume": 1810.0}, {"date": "2019-06-28", "close": 11.1, "volume": 6218.0}, {"date": "2019-07-01", "close": 11.16, "volume": 1710.0}, {"date": "2019-07-02", "close": 10.8942, "volume": 953.0}, {"date": "2019-07-03", "close": 10.8942, "volume": null}, {"date": "2019-07-05", "close": 11.1299, "volume": 1586.0}, {"date": "2019-07-08", "close": 11.03, "volume": 9839.0}, {"date": "2019-07-09", "close": 10.9, "volume": 4281.0}, {"date": "2019-07-10", "close": 10.88, "volume": 3015.0}, {"date": "2019-07-11", "close": 10.85, "volume": 1437.0}, {"date": "2019-07-12", "close": 10.81, "volume": 630.0}, {"date": "2019-07-15", "close": 10.77, "volume": 9424.0}, {"date": "2019-07-16", "close": 10.71, "volume": 3976.0}, {"date": "2019-07-17", "close": 10.755, "volume": 16360.0}, {"date": "2019-07-18", "close": 10.77, "volume": 1575.0}, {"date": "2019-07-19", "close": 10.73, "volume": 102.0}, {"date": "2019-07-22", "close": 10.6488, "volume": 2597.0}, {"date": "2019-07-23", "close": 10.5769, "volume": 4054.0}, {"date": "2019-07-24", "close": 10.57, "volume": 7768.0}, {"date": "2019-07-25", "close": 10.41, "volume": 711.0}, {"date": "2019-07-26", "close": 10.44, "volume": 428.0}, {"date": "2019-07-29", "close": 10.4, "volume": 3655.0}, {"date": "2019-07-30", "close": 10.28, "volume": 1150.0}, {"date": "2019-07-31", "close": 10.3304, "volume": 1831.0}, {"date": "2019-08-01", "close": 10.3304, "volume": null}, {"date": "2019-08-02", "close": 10.11, "volume": 765.0}, {"date": "2019-08-05", "close": 9.8151, "volume": 582.0}, {"date": "2019-08-06", "close": 9.96, "volume": 2296.0}, {"date": "2019-08-07", "close": 9.97, "volume": 3756.0}, {"date": "2019-08-08", "close": 10.05, "volume": 208.0}, {"date": "2019-08-09", "close": 10.1, "volume": 1520.0}, {"date": "2019-08-12", "close": 9.79, "volume": 6694.0}, {"date": "2019-08-13", "close": 10.4, "volume": 4810.0}, {"date": "2019-08-14", "close": 10.0, "volume": 3232.0}, {"date": "2019-08-15", "close": 9.9197, "volume": 1403.0}, {"date": "2019-08-16", "close": 9.95, "volume": 102.0}, {"date": "2019-08-19", "close": 9.9696, "volume": 379.0}, {"date": "2019-08-20", "close": 9.95, "volume": 12845.0}, {"date": "2019-08-21", "close": 9.9495, "volume": 334.0}, {"date": "2019-08-22", "close": 10.0, "volume": 1294.0}, {"date": "2019-08-23", "close": 9.9, "volume": 58610.0}, {"date": "2019-08-26", "close": 9.8305, "volume": 2765.0}, {"date": "2019-08-27", "close": 10.1, "volume": 3825.0}, {"date": "2019-08-28", "close": 10.09, "volume": 161.0}, {"date": "2019-08-29", "close": 10.14, "volume": 1696.0}, {"date": "2019-08-30", "close": 10.2, "volume": 3697.0}, {"date": "2019-09-03", "close": 10.05, "volume": 4328.0}, {"date": "2019-09-04", "close": 10.29, "volume": 505.0}, {"date": "2019-09-05", "close": 10.42, "volume": 1742.0}, {"date": "2019-09-06", "close": 10.5, "volume": 3991.0}, {"date": "2019-09-09", "close": 10.5, "volume": null}, {"date": "2019-09-10", "close": 10.4407, "volume": 3606.0}, {"date": "2019-09-11", "close": 10.4835, "volume": 1281.0}, {"date": "2019-09-12", "close": 10.545, "volume": 5432.0}, {"date": "2019-09-13", "close": 10.63, "volume": 1673.0}, {"date": "2019-09-16", "close": 10.69, "volume": 2234.0}, {"date": "2019-09-17", "close": 10.6899, "volume": 2014.0}, {"date": "2019-09-18", "close": 10.58, "volume": 1736.0}, {"date": "2019-09-19", "close": 10.75, "volume": 3130.0}, {"date": "2019-09-20", "close": 10.75, "volume": 7953.0}, {"date": "2019-09-23", "close": 10.75, "volume": 6419.0}, {"date": "2019-09-24", "close": 10.94, "volume": 3749.0}, {"date": "2019-09-25", "close": 10.57, "volume": 11180.0}, {"date": "2019-09-26", "close": 10.57, "volume": null}, {"date": "2019-09-27", "close": 10.5235, "volume": 1000.0}, {"date": "2019-09-30", "close": 10.5179, "volume": 555.0}, {"date": "2019-10-01", "close": 10.6215, "volume": 3267.0}, {"date": "2019-10-02", "close": 10.4638, "volume": 1424.0}, {"date": "2019-10-03", "close": 10.4088, "volume": 9202.0}, {"date": "2019-10-04", "close": 10.49, "volume": 26496.0}, {"date": "2019-10-07", "close": 10.5222, "volume": 2756.0}, {"date": "2019-10-08", "close": 10.57, "volume": 4158.0}, {"date": "2019-10-09", "close": 10.56, "volume": 2531.0}, {"date": "2019-10-10", "close": 10.69, "volume": 4388.0}, {"date": "2019-10-11", "close": 10.8, "volume": 45447.0}, {"date": "2019-10-14", "close": 10.85, "volume": 100.0}, {"date": "2019-10-15", "close": 10.8, "volume": 363.0}, {"date": "2019-10-16", "close": 10.87, "volume": 4363.0}, {"date": "2019-10-17", "close": 10.9, "volume": 4417.0}, {"date": "2019-10-18", "close": 10.94, "volume": 641.0}, {"date": "2019-10-21", "close": 10.98, "volume": 9203.0}, {"date": "2019-10-22", "close": 11.05, "volume": 4946.0}, {"date": "2019-10-23", "close": 11.0511, "volume": 310.0}, {"date": "2019-10-24", "close": 10.95, "volume": 1944.0}, {"date": "2019-10-25", "close": 11.1, "volume": 7419.0}, {"date": "2019-10-28", "close": 11.1, "volume": 200.0}, {"date": "2019-10-29", "close": 11.04, "volume": 103.0}, {"date": "2019-10-30", "close": 10.965, "volume": 8317.0}, {"date": "2019-10-31", "close": 10.9408, "volume": 4372.0}, {"date": "2019-11-01", "close": 10.975, "volume": 7362.0}, {"date": "2019-11-04", "close": 11.02, "volume": 768.0}, {"date": "2019-11-05", "close": 11.01, "volume": 4301.0}, {"date": "2019-11-06", "close": 11.0, "volume": 202.0}, {"date": "2019-11-07", "close": 11.0, "volume": null}, {"date": "2019-11-08", "close": 11.0, "volume": 2572.0}, {"date": "2019-11-11", "close": 10.92, "volume": 200.0}, {"date": "2019-11-12", "close": 10.8394, "volume": 1831.0}, {"date": "2019-11-13", "close": 10.75, "volume": 23754.0}, {"date": "2019-11-14", "close": 10.75, "volume": 1792.0}, {"date": "2019-11-15", "close": 10.88, "volume": 4536.0}, {"date": "2019-11-18", "close": 10.75, "volume": 6325.0}, {"date": "2019-11-19", "close": 10.9255, "volume": 920.0}, {"date": "2019-11-20", "close": 10.7969, "volume": 459.0}, {"date": "2019-11-21", "close": 10.88, "volume": 4984.0}, {"date": "2019-11-22", "close": 10.898, "volume": 18072.0}, {"date": "2019-11-25", "close": 10.86, "volume": 39469.0}, {"date": "2019-11-26", "close": 10.8056, "volume": 16443.0}, {"date": "2019-11-27", "close": 10.83, "volume": 3434.0}, {"date": "2019-11-29", "close": 10.83, "volume": null}, {"date": "2019-12-02", "close": 10.745, "volume": 4979.0}, {"date": "2019-12-03", "close": 10.71, "volume": 20985.0}, {"date": "2019-12-04", "close": 10.682, "volume": 1241.0}, {"date": "2019-12-05", "close": 10.6478, "volume": 12826.0}, {"date": "2019-12-06", "close": 10.71, "volume": 9207.0}, {"date": "2019-12-09", "close": 10.7001, "volume": 3243.0}, {"date": "2019-12-10", "close": 10.8, "volume": 6485.0}, {"date": "2019-12-11", "close": 10.95, "volume": 3428.0}, {"date": "2019-12-12", "close": 11.05, "volume": 22235.0}, {"date": "2019-12-13", "close": 11.61, "volume": 27134.0}, {"date": "2019-12-16", "close": 11.69, "volume": 5078.0}, {"date": "2019-12-17", "close": 11.725, "volume": 5562.0}, {"date": "2019-12-18", "close": 11.74, "volume": 8423.0}, {"date": "2019-12-19", "close": 11.67, "volume": 11859.0}, {"date": "2019-12-20", "close": 11.68, "volume": 12410.0}, {"date": "2019-12-23", "close": 11.67, "volume": 827.0}, {"date": "2019-12-24", "close": 11.6027, "volume": 853.0}, {"date": "2019-12-26", "close": 11.58, "volume": 700.0}, {"date": "2019-12-27", "close": 11.67, "volume": 14978.0}, {"date": "2019-12-30", "close": 11.68, "volume": 32051.0}, {"date": "2019-12-31", "close": 11.6, "volume": 2936.0}, {"date": "2020-01-02", "close": 11.886, "volume": 15825.0}, {"date": "2020-01-03", "close": 11.9159, "volume": 18318.0}, {"date": "2020-01-06", "close": 11.95, "volume": 6039.0}, {"date": "2020-01-07", "close": 11.89, "volume": 39303.0}, {"date": "2020-01-08", "close": 11.92, "volume": 40834.0}, {"date": "2020-01-09", "close": 11.83, "volume": 30918.0}, {"date": "2020-01-10", "close": 11.92, "volume": 2913.0}, {"date": "2020-01-13", "close": 11.97, "volume": 35488.0}, {"date": "2020-01-14", "close": 11.9, "volume": 3137.0}, {"date": "2020-01-15", "close": 11.96, "volume": 4261.0}, {"date": "2020-01-16", "close": 12.11, "volume": 30028.0}, {"date": "2020-01-17", "close": 12.1501, "volume": 25239.0}, {"date": "2020-01-21", "close": 12.02, "volume": 9456.0}, {"date": "2020-01-22", "close": 12.121, "volume": 13561.0}, {"date": "2020-01-23", "close": 11.97, "volume": 14236.0}, {"date": "2020-01-24", "close": 11.93, "volume": 17435.0}, {"date": "2020-01-27", "close": 11.83, "volume": 23943.0}, {"date": "2020-01-28", "close": 12.1, "volume": 743.0}, {"date": "2020-01-29", "close": 12.1, "volume": 32918.0}, {"date": "2020-01-30", "close": 11.9, "volume": 1540.0}, {"date": "2020-01-31", "close": 11.48, "volume": 4714.0}, {"date": "2020-02-03", "close": 11.63, "volume": 3241.0}, {"date": "2020-02-04", "close": 11.65, "volume": 1839.0}, {"date": "2020-02-05", "close": 11.57, "volume": 353.0}, {"date": "2020-02-06", "close": 11.61, "volume": 1772.0}, {"date": "2020-02-07", "close": 11.61, "volume": null}, {"date": "2020-02-10", "close": 11.6222, "volume": 5855.0}, {"date": "2020-02-11", "close": 11.78, "volume": 5541.0}, {"date": "2020-02-12", "close": 11.93, "volume": 3930.0}, {"date": "2020-02-13", "close": 11.76, "volume": 201.0}, {"date": "2020-02-14", "close": 11.76, "volume": null}, {"date": "2020-02-18", "close": 11.9055, "volume": 2575.0}, {"date": "2020-02-19", "close": 11.9101, "volume": 376.0}, {"date": "2020-02-20", "close": 11.82, "volume": 4518.0}, {"date": "2020-02-21", "close": 11.83, "volume": 3632.0}, {"date": "2020-02-24", "close": 11.51, "volume": 791.0}, {"date": "2020-02-25", "close": 11.378, "volume": 638.0}, {"date": "2020-02-26", "close": 11.31, "volume": 2205.0}, {"date": "2020-02-27", "close": 10.9, "volume": 4757.0}, {"date": "2020-02-28", "close": 10.5, "volume": 5837.0}, {"date": "2020-03-02", "close": 10.6, "volume": 5679.0}, {"date": "2020-03-03", "close": 10.7652, "volume": 322.0}, {"date": "2020-03-04", "close": 10.93, "volume": 5761.0}, {"date": "2020-03-05", "close": 10.65, "volume": 1250.0}, {"date": "2020-03-06", "close": 10.52, "volume": 534.0}, {"date": "2020-03-09", "close": 9.445, "volume": 3329.0}, {"date": "2020-03-10", "close": 9.67, "volume": 3452.0}, {"date": "2020-03-11", "close": 9.5, "volume": 568.0}, {"date": "2020-03-12", "close": 9.2, "volume": 783.0}, {"date": "2020-03-13", "close": 8.81, "volume": 3229.0}, {"date": "2020-03-16", "close": 7.75, "volume": 788.0}, {"date": "2020-03-17", "close": 8.09, "volume": 1911.0}, {"date": "2020-03-18", "close": 7.25, "volume": 2143.0}, {"date": "2020-03-19", "close": 6.88, "volume": 2397.0}, {"date": "2020-03-20", "close": 6.7, "volume": 1371.0}, {"date": "2020-03-23", "close": 5.89, "volume": 4615.0}, {"date": "2020-03-24", "close": 6.2, "volume": 1607.0}, {"date": "2020-03-25", "close": 6.83, "volume": 6239.0}, {"date": "2020-03-26", "close": 7.14, "volume": 5739.0}, {"date": "2020-03-27", "close": 7.15, "volume": 783.0}, {"date": "2020-03-30", "close": 6.99, "volume": 101.0}, {"date": "2020-03-31", "close": 6.97, "volume": 2563.0}, {"date": "2020-04-01", "close": 6.58, "volume": 1026.0}, {"date": "2020-04-02", "close": 6.7, "volume": 297.0}, {"date": "2020-04-03", "close": 6.7, "volume": null}, {"date": "2020-04-06", "close": 6.7267, "volume": 509.0}, {"date": "2020-04-07", "close": 6.86, "volume": 5560.0}, {"date": "2020-04-08", "close": 7.0, "volume": 167.0}, {"date": "2020-04-09", "close": 6.96, "volume": 8251.0}, {"date": "2020-04-13", "close": 6.9644, "volume": 1582.0}, {"date": "2020-04-14", "close": 7.0, "volume": 208.0}, {"date": "2020-04-15", "close": 6.91, "volume": 113.0}, {"date": "2020-04-16", "close": 6.91, "volume": null}, {"date": "2020-04-17", "close": 6.91, "volume": 4183.0}, {"date": "2020-04-20", "close": 6.75, "volume": 943.0}, {"date": "2020-04-21", "close": 6.6, "volume": 4423.0}, {"date": "2020-04-22", "close": 6.6201, "volume": 138.0}, {"date": "2020-04-23", "close": 6.65, "volume": 662.0}, {"date": "2020-04-24", "close": 6.65, "volume": 1983.0}, {"date": "2020-04-27", "close": 6.65, "volume": null}, {"date": "2020-04-28", "close": 6.72, "volume": 1229.0}, {"date": "2020-04-29", "close": 6.93, "volume": 5726.0}, {"date": "2020-04-30", "close": 6.8747, "volume": 5652.0}, {"date": "2020-05-01", "close": 6.818, "volume": 4157.0}, {"date": "2020-05-04", "close": 6.98, "volume": 888.0}, {"date": "2020-05-05", "close": 7.1, "volume": 451.0}, {"date": "2020-05-06", "close": 7.09, "volume": 239.0}, {"date": "2020-05-07", "close": 7.2, "volume": 2086.0}, {"date": "2020-05-08", "close": 7.3, "volume": 659.0}, {"date": "2020-05-11", "close": 7.2159, "volume": 5885.0}, {"date": "2020-05-12", "close": 7.41, "volume": 2013.0}, {"date": "2020-05-13", "close": 7.41, "volume": null}, {"date": "2020-05-14", "close": 6.97, "volume": 6204.0}, {"date": "2020-05-15", "close": 7.18, "volume": 3197.0}, {"date": "2020-05-18", "close": 7.4825, "volume": 252.0}, {"date": "2020-05-19", "close": 7.4825, "volume": null}, {"date": "2020-05-20", "close": 7.46, "volume": 135.0}, {"date": "2020-05-21", "close": 7.43, "volume": 368.0}, {"date": "2020-05-22", "close": 7.43, "volume": null}, {"date": "2020-05-26", "close": 8.0, "volume": 11623.0}, {"date": "2020-05-27", "close": 7.7, "volume": 1599.0}, {"date": "2020-05-28", "close": 7.878, "volume": 321.0}, {"date": "2020-05-29", "close": 7.768, "volume": 780.0}, {"date": "2020-06-01", "close": 8.27, "volume": 12913.0}, {"date": "2020-06-02", "close": 7.9352, "volume": 9318.0}, {"date": "2020-06-03", "close": 8.2, "volume": 1270.0}, {"date": "2020-06-04", "close": 8.195, "volume": 1934.0}, {"date": "2020-06-05", "close": 8.3, "volume": 10522.0}, {"date": "2020-06-08", "close": 8.455, "volume": 1126.0}, {"date": "2020-06-09", "close": 8.35, "volume": 2031.0}, {"date": "2020-06-10", "close": 7.94, "volume": 9028.0}, {"date": "2020-06-11", "close": 7.51, "volume": 15755.0}, {"date": "2020-06-12", "close": 7.72, "volume": 642.0}, {"date": "2020-06-15", "close": 7.68, "volume": 1016.0}, {"date": "2020-06-16", "close": 7.9, "volume": 4802.0}, {"date": "2020-06-17", "close": 7.9, "volume": 700.0}, {"date": "2020-06-18", "close": 7.83, "volume": 923.0}, {"date": "2020-06-19", "close": 7.81, "volume": 1143.0}, {"date": "2020-06-22", "close": 7.88, "volume": 1685.0}, {"date": "2020-06-23", "close": 7.95, "volume": 3089.0}, {"date": "2020-06-24", "close": 7.81, "volume": 1193.0}, {"date": "2020-06-25", "close": 7.75, "volume": 3009.0}, {"date": "2020-06-26", "close": 7.65, "volume": 3828.0}, {"date": "2020-06-29", "close": 7.74, "volume": 1052.0}, {"date": "2020-06-30", "close": 7.6699, "volume": 10955.0}, {"date": "2020-07-01", "close": 7.78, "volume": 2909.0}, {"date": "2020-07-02", "close": 7.86, "volume": 610.0}, {"date": "2020-07-06", "close": 7.9998, "volume": 2869.0}, {"date": "2020-07-07", "close": 7.67, "volume": 1603.0}, {"date": "2020-07-08", "close": 7.71, "volume": 2210.0}, {"date": "2020-07-09", "close": 7.76, "volume": 3030.0}, {"date": "2020-07-10", "close": 7.76, "volume": null}, {"date": "2020-07-13", "close": 7.72, "volume": 2502.0}, {"date": "2020-07-14", "close": 7.66, "volume": 602.0}, {"date": "2020-07-15", "close": 7.8499, "volume": 2152.0}, {"date": "2020-07-16", "close": 7.8, "volume": 502.0}, {"date": "2020-07-17", "close": 7.695, "volume": 1938.0}, {"date": "2020-07-20", "close": 7.842, "volume": 4003.0}, {"date": "2020-07-21", "close": 7.89, "volume": 5962.0}, {"date": "2020-07-22", "close": 7.96, "volume": 2433.0}, {"date": "2020-07-23", "close": 7.87, "volume": 1800.0}, {"date": "2020-07-24", "close": 7.8799, "volume": 1901.0}, {"date": "2020-07-27", "close": 8.04, "volume": 1798.0}, {"date": "2020-07-28", "close": 8.13, "volume": 1547.0}, {"date": "2020-07-29", "close": 8.05, "volume": 2243.0}, {"date": "2020-07-30", "close": 7.9, "volume": 100.0}, {"date": "2020-07-31", "close": 7.72, "volume": 7604.0}, {"date": "2020-08-03", "close": 7.97, "volume": 2029.0}, {"date": "2020-08-04", "close": 7.7376, "volume": 1891.0}, {"date": "2020-08-05", "close": 8.16, "volume": 2770.0}, {"date": "2020-08-06", "close": 8.1642, "volume": 1181.0}, {"date": "2020-08-07", "close": 8.1, "volume": 953.0}, {"date": "2020-08-10", "close": 8.11, "volume": 188.0}, {"date": "2020-08-11", "close": 8.25, "volume": 382.0}, {"date": "2020-08-12", "close": 8.27, "volume": 2514.0}, {"date": "2020-08-13", "close": 8.14, "volume": 1056.0}, {"date": "2020-08-14", "close": 8.28, "volume": 1323.0}, {"date": "2020-08-17", "close": 8.33, "volume": 401.0}, {"date": "2020-08-18", "close": 8.24, "volume": 1584.0}, {"date": "2020-08-19", "close": 8.1804, "volume": 3866.0}, {"date": "2020-08-20", "close": 8.115, "volume": 300.0}, {"date": "2020-08-21", "close": 8.16, "volume": 1121.0}, {"date": "2020-08-24", "close": 8.18, "volume": 425.0}, {"date": "2020-08-25", "close": 8.1, "volume": 507.0}, {"date": "2020-08-26", "close": 7.988, "volume": 17542.0}, {"date": "2020-08-27", "close": 7.99, "volume": 3330.0}, {"date": "2020-08-28", "close": 8.14, "volume": 3360.0}, {"date": "2020-08-31", "close": 8.08, "volume": 190.0}, {"date": "2020-09-01", "close": 8.15, "volume": 9249.0}, {"date": "2020-09-02", "close": 8.14, "volume": 2967.0}, {"date": "2020-09-03", "close": 8.01, "volume": 2087.0}, {"date": "2020-09-04", "close": 8.19, "volume": 1592.0}, {"date": "2020-09-08", "close": 7.96, "volume": 1850.0}, {"date": "2020-09-09", "close": 8.09, "volume": 1733.0}, {"date": "2020-09-10", "close": 8.12, "volume": 1947.0}, {"date": "2020-09-11", "close": 8.2, "volume": 365.0}, {"date": "2020-09-14", "close": 8.22, "volume": 9520.0}, {"date": "2020-09-15", "close": 8.22, "volume": null}, {"date": "2020-09-16", "close": 8.22, "volume": null}, {"date": "2020-09-17", "close": 8.24, "volume": 669.0}, {"date": "2020-09-18", "close": 8.17, "volume": 733.0}, {"date": "2020-09-21", "close": 7.87, "volume": 5617.0}, {"date": "2020-09-22", "close": 7.907, "volume": 1006.0}, {"date": "2020-09-23", "close": 7.79, "volume": 3130.0}, {"date": "2020-09-24", "close": 7.65, "volume": 23422.0}, {"date": "2020-09-25", "close": 7.72, "volume": 5603.0}, {"date": "2020-09-28", "close": 7.61, "volume": 64582.0}, {"date": "2020-09-29", "close": 7.63, "volume": 3206.0}, {"date": "2020-09-30", "close": 7.6999, "volume": 15286.0}, {"date": "2020-10-01", "close": 7.7, "volume": 31271.0}, {"date": "2020-10-02", "close": 7.68, "volume": 4137.0}, {"date": "2020-10-05", "close": 7.75, "volume": 7958.0}, {"date": "2020-10-06", "close": 7.8, "volume": 1920.0}, {"date": "2020-10-07", "close": 7.98, "volume": 16570.0}, {"date": "2020-10-08", "close": 8.2, "volume": 10129.0}, {"date": "2020-10-09", "close": 8.2815, "volume": 4976.0}, {"date": "2020-10-12", "close": 8.31, "volume": 705.0}, {"date": "2020-10-13", "close": 8.21, "volume": 445.0}, {"date": "2020-10-14", "close": 8.18, "volume": 7652.0}, {"date": "2020-10-15", "close": 8.13, "volume": 2934.0}, {"date": "2020-10-16", "close": 8.16, "volume": 1183.0}, {"date": "2020-10-19", "close": 8.18, "volume": 4546.0}, {"date": "2020-10-20", "close": 8.28, "volume": 2701.0}, {"date": "2020-10-21", "close": 8.37, "volume": 2773.0}, {"date": "2020-10-22", "close": 8.35, "volume": 826.0}, {"date": "2020-10-23", "close": 8.37, "volume": 1746.0}, {"date": "2020-10-26", "close": 8.27, "volume": 2387.0}, {"date": "2020-10-27", "close": 8.21, "volume": 14139.0}, {"date": "2020-10-28", "close": 7.9, "volume": 10327.0}, {"date": "2020-10-29", "close": 7.8, "volume": 1841.0}, {"date": "2020-10-30", "close": 7.8, "volume": 1694.0}, {"date": "2020-11-02", "close": 7.75, "volume": 5352.0}, {"date": "2020-11-03", "close": 7.94, "volume": 4007.0}, {"date": "2020-11-04", "close": 7.9, "volume": 2470.0}, {"date": "2020-11-05", "close": 8.3, "volume": 3431.0}, {"date": "2020-11-06", "close": 8.39, "volume": 5309.0}, {"date": "2020-11-09", "close": 8.83, "volume": 4311.0}, {"date": "2020-11-10", "close": 8.77, "volume": 4256.0}, {"date": "2020-11-11", "close": 8.86, "volume": 1061.0}, {"date": "2020-11-12", "close": 8.78, "volume": 2998.0}, {"date": "2020-11-13", "close": 8.89, "volume": 1353.0}, {"date": "2020-11-16", "close": 9.02, "volume": 2007.0}, {"date": "2020-11-17", "close": 9.04, "volume": 4486.0}, {"date": "2020-11-18", "close": 9.12, "volume": 8380.0}, {"date": "2020-11-19", "close": 9.12, "volume": null}, {"date": "2020-11-20", "close": 9.13, "volume": 610.0}, {"date": "2020-11-23", "close": 9.21, "volume": 1204.0}, {"date": "2020-11-24", "close": 9.3929, "volume": 2707.0}, {"date": "2020-11-25", "close": 9.2995, "volume": 5963.0}, {"date": "2020-11-27", "close": 9.25, "volume": 714.0}, {"date": "2020-11-30", "close": 9.1755, "volume": 1698.0}, {"date": "2020-12-01", "close": 9.42, "volume": 3189.0}, {"date": "2020-12-02", "close": 9.51, "volume": 1007.0}, {"date": "2020-12-03", "close": 9.58, "volume": 6410.0}, {"date": "2020-12-04", "close": 9.75, "volume": 6357.0}, {"date": "2020-12-07", "close": 9.585, "volume": 1838.0}, {"date": "2020-12-08", "close": 9.65, "volume": 1886.0}, {"date": "2020-12-09", "close": 9.61, "volume": 1184.0}, {"date": "2020-12-10", "close": 9.87, "volume": 2456.0}, {"date": "2020-12-11", "close": 9.79, "volume": 3166.0}, {"date": "2020-12-14", "close": 9.74, "volume": 1349.0}, {"date": "2020-12-15", "close": 9.75, "volume": 2781.0}, {"date": "2020-12-16", "close": 9.7539, "volume": 691.0}, {"date": "2020-12-17", "close": 9.89, "volume": 2305.0}, {"date": "2020-12-18", "close": 9.77, "volume": 1159.0}, {"date": "2020-12-21", "close": 9.63, "volume": 508.0}, {"date": "2020-12-22", "close": 9.36, "volume": 709.0}, {"date": "2020-12-23", "close": 9.5544, "volume": 1775.0}, {"date": "2020-12-24", "close": 9.56, "volume": 100.0}, {"date": "2020-12-28", "close": 9.61, "volume": 1409.0}, {"date": "2020-12-29", "close": 9.75, "volume": 864.0}, {"date": "2020-12-30", "close": 9.8301, "volume": 2237.0}, {"date": "2020-12-31", "close": 9.74, "volume": 666.0}, {"date": "2021-01-04", "close": 9.81, "volume": 1713.0}, {"date": "2021-01-05", "close": 9.88, "volume": 613.0}, {"date": "2021-01-06", "close": 10.05, "volume": 16346.0}, {"date": "2021-01-07", "close": 9.95, "volume": 4871.0}, {"date": "2021-01-08", "close": 10.01, "volume": 904.0}, {"date": "2021-01-11", "close": 10.03, "volume": 2740.0}, {"date": "2021-01-12", "close": 9.96, "volume": 5824.0}, {"date": "2021-01-13", "close": 9.95, "volume": 10304.0}, {"date": "2021-01-14", "close": 10.03, "volume": 5890.0}, {"date": "2021-01-15", "close": 10.08, "volume": 2909.0}, {"date": "2021-01-19", "close": 10.02, "volume": 5191.0}, {"date": "2021-01-20", "close": 10.02, "volume": null}, {"date": "2021-01-21", "close": 9.91, "volume": 557.0}, {"date": "2021-01-22", "close": 9.76, "volume": 1594.0}, {"date": "2021-01-25", "close": 9.88, "volume": 3117.0}, {"date": "2021-01-26", "close": 9.82, "volume": 705.0}, {"date": "2021-01-27", "close": 9.61, "volume": 773.0}, {"date": "2021-01-28", "close": 9.1, "volume": 15230.0}, {"date": "2021-01-29", "close": 9.03, "volume": 13434.0}, {"date": "2021-02-01", "close": 9.2496, "volume": 9164.0}, {"date": "2021-02-02", "close": 9.31, "volume": 4623.0}, {"date": "2021-02-03", "close": 9.38, "volume": 11672.0}, {"date": "2021-02-04", "close": 9.53, "volume": 6614.0}, {"date": "2021-02-05", "close": 9.5, "volume": 440.0}, {"date": "2021-02-08", "close": 9.62, "volume": 6660.0}, {"date": "2021-02-09", "close": 9.73, "volume": 620.0}, {"date": "2021-02-10", "close": 9.62, "volume": 1857.0}, {"date": "2021-02-11", "close": 9.63, "volume": 2196.0}, {"date": "2021-02-12", "close": 9.61, "volume": 3199.0}, {"date": "2021-02-16", "close": 9.6, "volume": 4642.0}, {"date": "2021-02-17", "close": 9.68, "volume": 1138.0}, {"date": "2021-02-18", "close": 9.54, "volume": 5208.0}, {"date": "2021-02-19", "close": 9.56, "volume": 1649.0}, {"date": "2021-02-22", "close": 9.42, "volume": 1325.0}, {"date": "2021-02-23", "close": 9.61, "volume": 4528.0}, {"date": "2021-02-24", "close": 9.7185, "volume": 2075.0}, {"date": "2021-02-25", "close": 9.3, "volume": 5783.0}, {"date": "2021-02-26", "close": 9.37, "volume": 3436.0}, {"date": "2021-03-01", "close": 9.5099, "volume": 2623.0}, {"date": "2021-03-02", "close": 9.55, "volume": 404.0}, {"date": "2021-03-03", "close": 9.56, "volume": 5901.0}, {"date": "2021-03-04", "close": 9.59, "volume": 6851.0}, {"date": "2021-03-05", "close": 9.46, "volume": 6257.0}, {"date": "2021-03-08", "close": 9.43, "volume": 13351.0}, {"date": "2021-03-09", "close": 9.57, "volume": 4938.0}, {"date": "2021-03-10", "close": 9.72, "volume": 7749.0}, {"date": "2021-03-11", "close": 9.8899, "volume": 9084.0}, {"date": "2021-03-12", "close": 9.95, "volume": 16237.0}, {"date": "2021-03-15", "close": 9.99, "volume": 2586.0}, {"date": "2021-03-16", "close": 10.02, "volume": 4008.0}, {"date": "2021-03-17", "close": 10.1, "volume": 1830.0}, {"date": "2021-03-18", "close": 10.06, "volume": 3110.0}, {"date": "2021-03-19", "close": 10.07, "volume": 1342.0}, {"date": "2021-03-22", "close": 10.07, "volume": 103.0}, {"date": "2021-03-23", "close": 9.92, "volume": 1154.0}, {"date": "2021-03-24", "close": 9.94, "volume": 2342.0}, {"date": "2021-03-25", "close": 9.94, "volume": null}, {"date": "2021-03-26", "close": 10.1, "volume": 1672.0}, {"date": "2021-03-29", "close": 10.09, "volume": 4001.0}, {"date": "2021-03-30", "close": 10.15, "volume": 2824.0}, {"date": "2021-03-31", "close": 10.2, "volume": 3264.0}, {"date": "2021-04-01", "close": 10.33, "volume": 3519.0}, {"date": "2021-04-05", "close": 10.4299, "volume": 5637.0}, {"date": "2021-04-06", "close": 10.48, "volume": 5105.0}, {"date": "2021-04-07", "close": 10.6, "volume": 1014.0}, {"date": "2021-04-08", "close": 10.74, "volume": 2225.0}, {"date": "2021-04-09", "close": 10.612, "volume": 3060.0}, {"date": "2021-04-12", "close": 10.6019, "volume": 152.0}, {"date": "2021-04-13", "close": 10.6021, "volume": 339.0}, {"date": "2021-04-14", "close": 10.6406, "volume": 1960.0}, {"date": "2021-04-15", "close": 10.9, "volume": 5027.0}, {"date": "2021-04-16", "close": 10.99, "volume": 730.0}, {"date": "2021-04-19", "close": 10.92, "volume": 3766.0}, {"date": "2021-04-20", "close": 10.95, "volume": 1932.0}, {"date": "2021-04-21", "close": 11.0, "volume": 5042.0}, {"date": "2021-04-22", "close": 11.01, "volume": 241.0}, {"date": "2021-04-23", "close": 11.08, "volume": 204.0}, {"date": "2021-04-26", "close": 11.13, "volume": 7250.0}, {"date": "2021-04-27", "close": 11.1095, "volume": 2533.0}, {"date": "2021-04-28", "close": 11.15, "volume": 19075.0}, {"date": "2021-04-29", "close": 11.23, "volume": 11909.0}, {"date": "2021-04-30", "close": 11.17, "volume": 4033.0}, {"date": "2021-05-03", "close": 11.2733, "volume": 847.0}, {"date": "2021-05-04", "close": 11.19, "volume": 1005.0}, {"date": "2021-05-05", "close": 11.21, "volume": 835.0}, {"date": "2021-05-06", "close": 11.53, "volume": 1314.0}, {"date": "2021-05-07", "close": 11.72, "volume": 38451.0}, {"date": "2021-05-10", "close": 11.79, "volume": 4158.0}, {"date": "2021-05-11", "close": 11.79, "volume": 1601.0}, {"date": "2021-05-12", "close": 11.54, "volume": 7021.0}, {"date": "2021-05-13", "close": 11.54, "volume": null}, {"date": "2021-05-14", "close": 11.73, "volume": 10480.0}, {"date": "2021-05-17", "close": 11.73, "volume": null}, {"date": "2021-05-18", "close": 11.88, "volume": 5038.0}, {"date": "2021-05-19", "close": 11.85, "volume": 2838.0}, {"date": "2021-05-20", "close": 11.95, "volume": 2686.0}, {"date": "2021-05-21", "close": 11.87, "volume": 206.0}, {"date": "2021-05-24", "close": 11.88, "volume": 1134.0}, {"date": "2021-05-25", "close": 11.76, "volume": 2652.0}, {"date": "2021-05-26", "close": 11.6458, "volume": 1041.0}, {"date": "2021-05-27", "close": 11.71, "volume": 164.0}, {"date": "2021-05-28", "close": 11.89, "volume": 1167.0}, {"date": "2021-06-01", "close": 12.11, "volume": 1834.0}, {"date": "2021-06-02", "close": 12.13, "volume": 100.0}, {"date": "2021-06-03", "close": 12.043, "volume": 3034.0}, {"date": "2021-06-04", "close": 12.043, "volume": null}, {"date": "2021-06-07", "close": 12.29, "volume": 2459.0}, {"date": "2021-06-08", "close": 12.29, "volume": null}, {"date": "2021-06-09", "close": 12.25, "volume": 3602.0}, {"date": "2021-06-10", "close": 12.1, "volume": 1020.0}, {"date": "2021-06-11", "close": 12.1214, "volume": 1568.0}, {"date": "2021-06-14", "close": 12.1214, "volume": null}, {"date": "2021-06-15", "close": 12.1, "volume": 339.0}, {"date": "2021-06-16", "close": 11.9017, "volume": 102.0}, {"date": "2021-06-17", "close": 11.85, "volume": 1225.0}, {"date": "2021-06-18", "close": 11.59, "volume": 2672.0}, {"date": "2021-06-21", "close": 11.7, "volume": 3344.0}, {"date": "2021-06-22", "close": 11.75, "volume": 4952.0}, {"date": "2021-06-23", "close": 11.82, "volume": 307.0}, {"date": "2021-06-24", "close": 12.05, "volume": 753.0}, {"date": "2021-06-25", "close": 12.15, "volume": 1622.0}, {"date": "2021-06-28", "close": 12.2373, "volume": 504.0}, {"date": "2021-06-29", "close": 12.12, "volume": 200.0}, {"date": "2021-06-30", "close": 12.03, "volume": 2573.0}, {"date": "2021-07-01", "close": 12.12, "volume": 825.0}, {"date": "2021-07-02", "close": 12.12, "volume": null}, {"date": "2021-07-06", "close": 12.06, "volume": 5136.0}, {"date": "2021-07-07", "close": 12.16, "volume": 106.0}, {"date": "2021-07-08", "close": 12.16, "volume": null}, {"date": "2021-07-09", "close": 12.15, "volume": 100.0}, {"date": "2021-07-12", "close": 12.15, "volume": null}, {"date": "2021-07-13", "close": 12.19, "volume": 317.0}, {"date": "2021-07-14", "close": 12.25, "volume": 1908.0}, {"date": "2021-07-15", "close": 12.25, "volume": 311.0}, {"date": "2021-07-16", "close": 12.19, "volume": 1047.0}, {"date": "2021-07-19", "close": 11.92, "volume": 598.0}, {"date": "2021-07-20", "close": 12.08, "volume": 135.0}, {"date": "2021-07-21", "close": 12.08, "volume": null}, {"date": "2021-07-22", "close": 11.9398, "volume": 1629.0}, {"date": "2021-07-23", "close": 12.12, "volume": 479.0}, {"date": "2021-07-26", "close": 12.2101, "volume": 539.0}, {"date": "2021-07-27", "close": 12.2, "volume": 723.0}, {"date": "2021-07-28", "close": 12.27, "volume": 1057.0}, {"date": "2021-07-29", "close": 12.41, "volume": 11081.0}, {"date": "2021-07-30", "close": 12.37, "volume": 409.0}, {"date": "2021-08-02", "close": 12.37, "volume": null}, {"date": "2021-08-03", "close": 12.37, "volume": null}, {"date": "2021-08-04", "close": 12.2663, "volume": 1558.0}, {"date": "2021-08-05", "close": 12.27, "volume": 459.0}, {"date": "2021-08-06", "close": 12.15, "volume": 17799.0}, {"date": "2021-08-09", "close": 12.08, "volume": 871.0}, {"date": "2021-08-10", "close": 12.2882, "volume": 4460.0}, {"date": "2021-08-11", "close": 12.38, "volume": 1118.0}, {"date": "2021-08-12", "close": 12.4787, "volume": 639.0}, {"date": "2021-08-13", "close": 12.42, "volume": 3358.0}, {"date": "2021-08-16", "close": 12.55, "volume": 4174.0}, {"date": "2021-08-17", "close": 12.53, "volume": 4017.0}, {"date": "2021-08-18", "close": 12.73, "volume": 18183.0}, {"date": "2021-08-19", "close": 12.54, "volume": 13325.0}, {"date": "2021-08-20", "close": 12.37, "volume": 19216.0}, {"date": "2021-08-23", "close": 12.36, "volume": 6529.0}, {"date": "2021-08-24", "close": 12.77, "volume": 11225.0}, {"date": "2021-08-25", "close": 12.85, "volume": 13813.0}, {"date": "2021-08-26", "close": 12.35, "volume": 30091.0}, {"date": "2021-08-27", "close": 12.49, "volume": 19289.0}, {"date": "2021-08-30", "close": 12.49, "volume": 362.0}, {"date": "2021-08-31", "close": 12.65, "volume": 2802.0}, {"date": "2021-09-01", "close": 12.52, "volume": 2558.0}, {"date": "2021-09-02", "close": 12.42, "volume": 1005.0}, {"date": "2021-09-03", "close": 12.465, "volume": 689.0}, {"date": "2021-09-07", "close": 12.44, "volume": 1963.0}, {"date": "2021-09-08", "close": 12.22, "volume": 4083.0}, {"date": "2021-09-09", "close": 12.12, "volume": 3034.0}, {"date": "2021-09-10", "close": 11.87, "volume": 11065.0}, {"date": "2021-09-13", "close": 11.79, "volume": 11616.0}, {"date": "2021-09-14", "close": 11.74, "volume": 2155.0}, {"date": "2021-09-15", "close": 11.79, "volume": 9561.0}, {"date": "2021-09-16", "close": 11.7863, "volume": 3956.0}, {"date": "2021-09-17", "close": 11.6, "volume": 6251.0}, {"date": "2021-09-20", "close": 11.15, "volume": 20681.0}, {"date": "2021-09-21", "close": 11.15, "volume": 7552.0}, {"date": "2021-09-22", "close": 11.22, "volume": 12906.0}, {"date": "2021-09-23", "close": 11.23, "volume": 11818.0}, {"date": "2021-09-24", "close": 11.05, "volume": 11845.0}, {"date": "2021-09-27", "close": 11.07, "volume": 13159.0}, {"date": "2021-09-28", "close": 10.86, "volume": 10650.0}, {"date": "2021-09-29", "close": 10.79, "volume": 29974.0}, {"date": "2021-09-30", "close": 10.78, "volume": 7630.0}, {"date": "2021-10-01", "close": 10.7501, "volume": 34231.0}, {"date": "2021-10-04", "close": 10.7, "volume": 12050.0}, {"date": "2021-10-05", "close": 10.62, "volume": 6263.0}, {"date": "2021-10-06", "close": 10.49, "volume": 7238.0}, {"date": "2021-10-07", "close": 10.05, "volume": 45737.0}, {"date": "2021-10-08", "close": 9.62, "volume": 66823.0}, {"date": "2021-10-11", "close": 9.16, "volume": 125563.0}, {"date": "2021-10-12", "close": 9.11, "volume": 127125.0}, {"date": "2021-10-13", "close": 9.16, "volume": 71484.0}, {"date": "2021-10-14", "close": 9.04, "volume": 106031.0}, {"date": "2021-10-15", "close": 9.1, "volume": 33393.0}, {"date": "2021-10-18", "close": 8.92, "volume": 208995.0}, {"date": "2021-10-19", "close": 8.89, "volume": 64947.0}, {"date": "2021-10-20", "close": 8.96, "volume": 52311.0}, {"date": "2021-10-21", "close": 8.86, "volume": 180028.0}, {"date": "2021-10-22", "close": 8.85, "volume": 40013.0}, {"date": "2021-10-25", "close": 8.81, "volume": 29224.0}, {"date": "2021-10-26", "close": 8.73, "volume": 21705.0}, {"date": "2021-10-27", "close": 8.63, "volume": 32568.0}, {"date": "2021-10-28", "close": 8.56, "volume": 72432.0}, {"date": "2021-10-29", "close": 8.53, "volume": 22430.0}, {"date": "2021-11-01", "close": 8.55, "volume": 27171.0}, {"date": "2021-11-02", "close": 8.55, "volume": 7180.0}, {"date": "2021-11-03", "close": 8.56, "volume": 8135.0}, {"date": "2021-11-04", "close": 8.59, "volume": 18474.0}, {"date": "2021-11-05", "close": 8.88, "volume": 29448.0}, {"date": "2021-11-08", "close": 8.88, "volume": 11007.0}, {"date": "2021-11-09", "close": 8.81, "volume": 19069.0}, {"date": "2021-11-10", "close": 8.75, "volume": 25466.0}, {"date": "2021-11-11", "close": 8.73, "volume": 30160.0}, {"date": "2021-11-12", "close": 8.85, "volume": 34069.0}, {"date": "2021-11-15", "close": 8.71, "volume": 29366.0}, {"date": "2021-11-16", "close": 8.54, "volume": 39273.0}, {"date": "2021-11-17", "close": 8.52, "volume": 39123.0}, {"date": "2021-11-18", "close": 8.45, "volume": 22154.0}, {"date": "2021-11-19", "close": 8.4, "volume": 14074.0}, {"date": "2021-11-22", "close": 8.25, "volume": 36484.0}, {"date": "2021-11-23", "close": 8.23, "volume": 30105.0}, {"date": "2021-11-24", "close": 8.19, "volume": 63448.0}, {"date": "2021-11-26", "close": 7.89, "volume": 33298.0}, {"date": "2021-11-29", "close": 7.94, "volume": 40673.0}, {"date": "2021-11-30", "close": 7.99, "volume": 15160.0}, {"date": "2021-12-01", "close": 8.07, "volume": 13991.0}, {"date": "2021-12-02", "close": 8.17, "volume": 5509.0}, {"date": "2021-12-03", "close": 8.17, "volume": 9038.0}, {"date": "2021-12-06", "close": 8.2, "volume": 15510.0}, {"date": "2021-12-07", "close": 8.25, "volume": 31617.0}, {"date": "2021-12-08", "close": 8.32, "volume": 11934.0}, {"date": "2021-12-09", "close": 8.34, "volume": 20161.0}, {"date": "2021-12-10", "close": 8.38, "volume": 21024.0}, {"date": "2021-12-13", "close": 8.3, "volume": 9916.0}, {"date": "2021-12-14", "close": 8.38, "volume": 10458.0}, {"date": "2021-12-15", "close": 8.39, "volume": 25422.0}, {"date": "2021-12-16", "close": 8.49, "volume": 84377.0}, {"date": "2021-12-17", "close": 8.57, "volume": 19528.0}, {"date": "2021-12-20", "close": 8.48, "volume": 13227.0}, {"date": "2021-12-21", "close": 8.63, "volume": 10143.0}, {"date": "2021-12-22", "close": 8.6499, "volume": 38481.0}, {"date": "2021-12-23", "close": 8.7402, "volume": 27395.0}, {"date": "2021-12-27", "close": 8.78, "volume": 7462.0}, {"date": "2021-12-28", "close": 8.79, "volume": 62511.0}, {"date": "2021-12-29", "close": 8.76, "volume": 18761.0}, {"date": "2021-12-30", "close": 8.885, "volume": 14077.0}, {"date": "2021-12-31", "close": 8.92, "volume": 20914.0}, {"date": "2022-01-03", "close": 8.95, "volume": 6484.0}, {"date": "2022-01-04", "close": 8.98, "volume": 2657.0}, {"date": "2022-01-05", "close": 8.92, "volume": 12891.0}, {"date": "2022-01-06", "close": 8.96, "volume": 3902.0}, {"date": "2022-01-07", "close": 8.96, "volume": 3932.0}, {"date": "2022-01-10", "close": 8.91, "volume": 8287.0}, {"date": "2022-01-11", "close": 8.9602, "volume": 13597.0}, {"date": "2022-01-12", "close": 9.09, "volume": 7941.0}, {"date": "2022-01-13", "close": 9.12, "volume": 7317.0}, {"date": "2022-01-14", "close": 9.09, "volume": 9719.0}, {"date": "2022-01-18", "close": 9.01, "volume": 8133.0}, {"date": "2022-01-19", "close": 8.9, "volume": 9355.0}, {"date": "2022-01-20", "close": 8.88, "volume": 9458.0}, {"date": "2022-01-21", "close": 8.7834, "volume": 9309.0}, {"date": "2022-01-24", "close": 8.56, "volume": 15806.0}, {"date": "2022-01-25", "close": 8.52, "volume": 5098.0}, {"date": "2022-01-26", "close": 8.52, "volume": 7337.0}, {"date": "2022-01-27", "close": 8.52, "volume": 13211.0}, {"date": "2022-01-28", "close": 8.56, "volume": 1798.0}, {"date": "2022-01-31", "close": 8.73, "volume": 6921.0}, {"date": "2022-02-01", "close": 8.7881, "volume": 3098.0}, {"date": "2022-02-02", "close": 8.87, "volume": 7496.0}, {"date": "2022-02-03", "close": 8.7802, "volume": 5527.0}, {"date": "2022-02-04", "close": 8.74, "volume": 7304.0}, {"date": "2022-02-07", "close": 8.77, "volume": 612.0}, {"date": "2022-02-08", "close": 8.91, "volume": 21266.0}, {"date": "2022-02-09", "close": 9.04, "volume": 11979.0}, {"date": "2022-02-10", "close": 8.98, "volume": 19376.0}, {"date": "2022-02-11", "close": 9.1, "volume": 28515.0}, {"date": "2022-02-14", "close": 8.99, "volume": 17574.0}, {"date": "2022-02-15", "close": 9.13, "volume": 8745.0}, {"date": "2022-02-16", "close": 9.12, "volume": 41985.0}, {"date": "2022-02-17", "close": 8.98, "volume": 4012.0}, {"date": "2022-02-18", "close": 9.0, "volume": 10851.0}, {"date": "2022-02-22", "close": 9.0, "volume": 11188.0}, {"date": "2022-02-23", "close": 8.9, "volume": 6746.0}, {"date": "2022-02-24", "close": 8.85, "volume": 11742.0}, {"date": "2022-02-25", "close": 8.9499, "volume": 19687.0}, {"date": "2022-02-28", "close": 9.0, "volume": 5131.0}, {"date": "2022-03-01", "close": 8.86, "volume": 6659.0}, {"date": "2022-03-02", "close": 8.91, "volume": 2998.0}, {"date": "2022-03-03", "close": 8.91, "volume": 11530.0}, {"date": "2022-03-04", "close": 8.76, "volume": 2809.0}, {"date": "2022-03-07", "close": 8.46, "volume": 5178.0}, {"date": "2022-03-08", "close": 8.61, "volume": 12504.0}, {"date": "2022-03-09", "close": 8.8, "volume": 13558.0}, {"date": "2022-03-10", "close": 8.86, "volume": 727.0}, {"date": "2022-03-11", "close": 8.86, "volume": null}, {"date": "2022-03-14", "close": 8.75, "volume": 313.0}, {"date": "2022-03-15", "close": 8.85, "volume": 1633.0}, {"date": "2022-03-16", "close": 8.91, "volume": 1238.0}, {"date": "2022-03-17", "close": 9.08, "volume": 5135.0}, {"date": "2022-03-18", "close": 9.13, "volume": 7692.0}, {"date": "2022-03-21", "close": 9.1, "volume": 6224.0}, {"date": "2022-03-22", "close": 9.18, "volume": 11135.0}, {"date": "2022-03-23", "close": 9.15, "volume": 2047.0}, {"date": "2022-03-24", "close": 9.14, "volume": 37370.0}, {"date": "2022-03-25", "close": 9.14, "volume": 3108.0}, {"date": "2022-03-28", "close": 9.13, "volume": 6030.0}, {"date": "2022-03-29", "close": 9.16, "volume": 2295.0}, {"date": "2022-03-30", "close": 9.12, "volume": 5379.0}, {"date": "2022-03-31", "close": 9.13, "volume": 5630.0}, {"date": "2022-04-01", "close": 9.25, "volume": 15163.0}, {"date": "2022-04-04", "close": 9.31, "volume": 25920.0}, {"date": "2022-04-05", "close": 9.2, "volume": 7167.0}, {"date": "2022-04-06", "close": 9.1, "volume": 11258.0}, {"date": "2022-04-07", "close": 9.01, "volume": 12541.0}, {"date": "2022-04-08", "close": 9.05, "volume": 7265.0}, {"date": "2022-04-11", "close": 9.04, "volume": 7693.0}, {"date": "2022-04-12", "close": 9.14, "volume": 6762.0}, {"date": "2022-04-13", "close": 9.12, "volume": 7652.0}, {"date": "2022-04-14", "close": 9.07, "volume": 200.0}, {"date": "2022-04-18", "close": 9.1101, "volume": 15875.0}, {"date": "2022-04-19", "close": 9.05, "volume": 3848.0}, {"date": "2022-04-20", "close": 9.02, "volume": 11815.0}, {"date": "2022-04-21", "close": 8.97, "volume": 13685.0}, {"date": "2022-04-22", "close": 8.92, "volume": 1272.0}, {"date": "2022-04-25", "close": 8.75, "volume": 8309.0}, {"date": "2022-04-26", "close": 8.65, "volume": 5522.0}, {"date": "2022-04-27", "close": 8.62, "volume": 1846.0}, {"date": "2022-04-28", "close": 8.64, "volume": 7388.0}, {"date": "2022-04-29", "close": 8.53, "volume": 59653.0}, {"date": "2022-05-02", "close": 8.54, "volume": 78598.0}, {"date": "2022-05-03", "close": 8.5, "volume": 4183.0}, {"date": "2022-05-04", "close": 8.65, "volume": 16181.0}, {"date": "2022-05-05", "close": 8.42, "volume": 17460.0}, {"date": "2022-05-06", "close": 8.34, "volume": 9919.0}, {"date": "2022-05-09", "close": 8.18, "volume": 14342.0}, {"date": "2022-05-10", "close": 8.18, "volume": 16009.0}, {"date": "2022-05-11", "close": 8.3, "volume": 2899.0}, {"date": "2022-05-12", "close": 8.2, "volume": 7349.0}, {"date": "2022-05-13", "close": 8.31, "volume": 899.0}, {"date": "2022-05-16", "close": 8.39, "volume": 15386.0}, {"date": "2022-05-17", "close": 8.55, "volume": 5101.0}, {"date": "2022-05-18", "close": 8.35, "volume": 6775.0}, {"date": "2022-05-19", "close": 8.5443, "volume": 49266.0}, {"date": "2022-05-20", "close": 8.58, "volume": 6768.0}, {"date": "2022-05-23", "close": 8.62, "volume": 6292.0}, {"date": "2022-05-24", "close": 8.65, "volume": 8400.0}, {"date": "2022-05-25", "close": 8.68, "volume": 3399.0}, {"date": "2022-05-26", "close": 8.76, "volume": 894.0}, {"date": "2022-05-27", "close": 8.9, "volume": 3606.0}, {"date": "2022-05-31", "close": 8.84, "volume": 258.0}, {"date": "2022-06-01", "close": 8.77, "volume": 999.0}, {"date": "2022-06-02", "close": 8.8, "volume": 101.0}, {"date": "2022-06-03", "close": 8.7447, "volume": 919.0}, {"date": "2022-06-06", "close": 8.65, "volume": 212.0}, {"date": "2022-06-07", "close": 8.63, "volume": 19409.0}, {"date": "2022-06-08", "close": 8.61, "volume": 13949.0}, {"date": "2022-06-09", "close": 8.4, "volume": 123380.0}, {"date": "2022-06-10", "close": 8.3, "volume": 6419.0}, {"date": "2022-06-13", "close": 8.06, "volume": 2874.0}, {"date": "2022-06-14", "close": 7.97, "volume": 2919.0}, {"date": "2022-06-15", "close": 8.1235, "volume": 6384.0}, {"date": "2022-06-16", "close": 7.97, "volume": 5327.0}, {"date": "2022-06-17", "close": 7.93, "volume": 4515.0}, {"date": "2022-06-21", "close": 8.04, "volume": 7350.0}, {"date": "2022-06-22", "close": 7.92, "volume": 4752.0}, {"date": "2022-06-23", "close": 7.84, "volume": 7682.0}, {"date": "2022-06-24", "close": 8.08, "volume": 3879.0}, {"date": "2022-06-27", "close": 8.1384, "volume": 2590.0}, {"date": "2022-06-28", "close": 8.15, "volume": 8439.0}, {"date": "2022-06-29", "close": 8.08, "volume": 4765.0}, {"date": "2022-06-30", "close": 8.03, "volume": 14560.0}, {"date": "2022-07-01", "close": 7.96, "volume": 5382.0}, {"date": "2022-07-05", "close": 7.84, "volume": 6293.0}, {"date": "2022-07-06", "close": 7.81, "volume": 4990.0}, {"date": "2022-07-07", "close": 7.8783, "volume": 1270.0}, {"date": "2022-07-08", "close": 7.85, "volume": 3458.0}, {"date": "2022-07-11", "close": 7.76, "volume": 204.0}, {"date": "2022-07-12", "close": 7.76, "volume": null}, {"date": "2022-07-13", "close": 7.7, "volume": 17910.0}, {"date": "2022-07-14", "close": 7.55, "volume": 10521.0}, {"date": "2022-07-15", "close": 7.65, "volume": 3289.0}, {"date": "2022-07-18", "close": 7.71, "volume": 13004.0}, {"date": "2022-07-19", "close": 7.7689, "volume": 71498.0}, {"date": "2022-07-20", "close": 7.74, "volume": 19579.0}, {"date": "2022-07-21", "close": 7.74, "volume": 15182.0}, {"date": "2022-07-22", "close": 7.74, "volume": 15008.0}, {"date": "2022-07-25", "close": 7.755, "volume": 7770.0}, {"date": "2022-07-26", "close": 7.6821, "volume": 3927.0}, {"date": "2022-07-27", "close": 7.707, "volume": 49205.0}, {"date": "2022-07-28", "close": 7.92, "volume": 13801.0}, {"date": "2022-07-29", "close": 7.88, "volume": 3730.0}, {"date": "2022-08-01", "close": 7.868, "volume": 15838.0}, {"date": "2022-08-02", "close": 7.72, "volume": 9211.0}, {"date": "2022-08-03", "close": 7.8, "volume": 1270.0}, {"date": "2022-08-04", "close": 7.91, "volume": 41760.0}, {"date": "2022-08-05", "close": 7.8482, "volume": 3874.0}, {"date": "2022-08-08", "close": 7.96, "volume": 4102.0}, {"date": "2022-08-09", "close": 7.98, "volume": 6099.0}, {"date": "2022-08-10", "close": 8.06, "volume": 21041.0}, {"date": "2022-08-11", "close": 8.15, "volume": 5445.0}, {"date": "2022-08-12", "close": 8.2553, "volume": 3515.0}, {"date": "2022-08-15", "close": 8.259, "volume": 6864.0}, {"date": "2022-08-16", "close": 8.24, "volume": 5089.0}, {"date": "2022-08-17", "close": 8.19, "volume": 10338.0}, {"date": "2022-08-18", "close": 8.2384, "volume": 4527.0}, {"date": "2022-08-19", "close": 8.16, "volume": 514.0}, {"date": "2022-08-22", "close": 8.095, "volume": 4118.0}, {"date": "2022-08-23", "close": 8.1, "volume": 13629.0}, {"date": "2022-08-24", "close": 8.11, "volume": 3290.0}, {"date": "2022-08-25", "close": 8.14, "volume": 1103.0}, {"date": "2022-08-26", "close": 8.08, "volume": 497.0}, {"date": "2022-08-29", "close": 7.98, "volume": 2956.0}, {"date": "2022-08-30", "close": 7.8701, "volume": 4016.0}, {"date": "2022-08-31", "close": 7.81, "volume": 3997.0}, {"date": "2022-09-01", "close": 7.79, "volume": 3388.0}, {"date": "2022-09-02", "close": 7.86, "volume": 5425.0}, {"date": "2022-09-06", "close": 7.86, "volume": null}, {"date": "2022-09-07", "close": 7.88, "volume": 2454.0}, {"date": "2022-09-08", "close": 7.89, "volume": 10402.0}, {"date": "2022-09-09", "close": 7.96, "volume": 18393.0}, {"date": "2022-09-12", "close": 8.11, "volume": 20943.0}, {"date": "2022-09-13", "close": 7.98, "volume": 6918.0}, {"date": "2022-09-14", "close": 8.0, "volume": 5315.0}, {"date": "2022-09-15", "close": 7.98, "volume": 7527.0}, {"date": "2022-09-16", "close": 7.87, "volume": 3984.0}, {"date": "2022-09-19", "close": 7.95, "volume": 3595.0}, {"date": "2022-09-20", "close": 7.91, "volume": 5503.0}, {"date": "2022-09-21", "close": 7.99, "volume": 4541.0}, {"date": "2022-09-22", "close": 7.88, "volume": 4630.0}, {"date": "2022-09-23", "close": 7.64, "volume": 8391.0}, {"date": "2022-09-26", "close": 7.476, "volume": 4367.0}, {"date": "2022-09-27", "close": 7.52, "volume": 7798.0}, {"date": "2022-09-28", "close": 7.6, "volume": 13331.0}, {"date": "2022-09-29", "close": 7.54, "volume": 3462.0}, {"date": "2022-09-30", "close": 7.55, "volume": 211.0}, {"date": "2022-10-03", "close": 7.57, "volume": 12758.0}, {"date": "2022-10-04", "close": 7.7, "volume": 5035.0}, {"date": "2022-10-05", "close": 7.61, "volume": 2222.0}, {"date": "2022-10-06", "close": 7.61, "volume": 31100.0}, {"date": "2022-10-07", "close": 7.5367, "volume": 5521.0}, {"date": "2022-10-10", "close": 7.59, "volume": 5046.0}, {"date": "2022-10-11", "close": 7.5, "volume": 17081.0}, {"date": "2022-10-12", "close": 7.55, "volume": 6172.0}, {"date": "2022-10-13", "close": 7.58, "volume": 8502.0}, {"date": "2022-10-14", "close": 7.44, "volume": 189.0}, {"date": "2022-10-17", "close": 7.54, "volume": 10590.0}, {"date": "2022-10-18", "close": 7.56, "volume": 7059.0}, {"date": "2022-10-19", "close": 7.52, "volume": 4194.0}, {"date": "2022-10-20", "close": 7.56, "volume": 14121.0}, {"date": "2022-10-21", "close": 7.76, "volume": 11913.0}, {"date": "2022-10-24", "close": 7.89, "volume": 12550.0}, {"date": "2022-10-25", "close": 8.07, "volume": 11366.0}, {"date": "2022-10-26", "close": 8.15, "volume": 7602.0}, {"date": "2022-10-27", "close": 8.19, "volume": 6670.0}, {"date": "2022-10-28", "close": 8.22, "volume": 11722.0}, {"date": "2022-10-31", "close": 8.27, "volume": 10519.0}, {"date": "2022-11-01", "close": 8.455, "volume": 23566.0}, {"date": "2022-11-02", "close": 8.47, "volume": 3162.0}, {"date": "2022-11-03", "close": 8.63, "volume": 41252.0}, {"date": "2022-11-04", "close": 8.8099, "volume": 23025.0}, {"date": "2022-11-07", "close": 8.815, "volume": 12007.0}, {"date": "2022-11-08", "close": 8.83, "volume": 7383.0}, {"date": "2022-11-09", "close": 8.8, "volume": 9653.0}, {"date": "2022-11-10", "close": 9.065, "volume": 6985.0}, {"date": "2022-11-11", "close": 9.135, "volume": 3552.0}, {"date": "2022-11-14", "close": 9.08, "volume": 32928.0}, {"date": "2022-11-15", "close": 9.1144, "volume": 11590.0}, {"date": "2022-11-16", "close": 9.03, "volume": 31429.0}, {"date": "2022-11-17", "close": 9.05, "volume": 2907.0}, {"date": "2022-11-18", "close": 8.97, "volume": 7294.0}, {"date": "2022-11-21", "close": 8.9201, "volume": 2938.0}, {"date": "2022-11-22", "close": 9.07, "volume": 16051.0}, {"date": "2022-11-23", "close": 9.18, "volume": 2116.0}, {"date": "2022-11-25", "close": 9.18, "volume": null}, {"date": "2022-11-28", "close": 9.02, "volume": 17575.0}, {"date": "2022-11-29", "close": 8.93, "volume": 24845.0}, {"date": "2022-11-30", "close": 9.1665, "volume": 4850.0}, {"date": "2022-12-01", "close": 9.19, "volume": 16801.0}, {"date": "2022-12-02", "close": 9.05, "volume": 14281.0}, {"date": "2022-12-05", "close": 8.85, "volume": 10726.0}, {"date": "2022-12-06", "close": 8.88, "volume": 21374.0}, {"date": "2022-12-07", "close": 8.93, "volume": 3901.0}, {"date": "2022-12-08", "close": 8.96, "volume": 2425.0}, {"date": "2022-12-09", "close": 8.8912, "volume": 2554.0}, {"date": "2022-12-12", "close": 8.94, "volume": 3452.0}, {"date": "2022-12-13", "close": 8.92, "volume": 33160.0}, {"date": "2022-12-14", "close": 8.92, "volume": 10983.0}, {"date": "2022-12-15", "close": 8.78, "volume": 14291.0}, {"date": "2022-12-16", "close": 8.81, "volume": 7529.0}, {"date": "2022-12-19", "close": 8.88, "volume": 928.0}, {"date": "2022-12-20", "close": 8.93, "volume": 3256.0}, {"date": "2022-12-21", "close": 9.03, "volume": 1365.0}, {"date": "2022-12-22", "close": 8.95, "volume": 8969.0}, {"date": "2022-12-23", "close": 9.05, "volume": 17503.0}, {"date": "2022-12-27", "close": 8.99, "volume": 3111.0}, {"date": "2022-12-28", "close": 8.85, "volume": 7690.0}, {"date": "2022-12-29", "close": 8.88, "volume": 3440.0}, {"date": "2022-12-30", "close": 8.78, "volume": 4392.0}, {"date": "2023-01-03", "close": 8.81, "volume": 23132.0}, {"date": "2023-01-04", "close": 8.87, "volume": 14971.0}, {"date": "2023-01-05", "close": 8.94, "volume": 21841.0}, {"date": "2023-01-06", "close": 9.16, "volume": 7938.0}, {"date": "2023-01-09", "close": 9.29, "volume": 14630.0}, {"date": "2023-01-10", "close": 9.39, "volume": 5771.0}, {"date": "2023-01-11", "close": 9.58, "volume": 14797.0}, {"date": "2023-01-12", "close": 9.6946, "volume": 19744.0}, {"date": "2023-01-13", "close": 9.7525, "volume": 6400.0}, {"date": "2023-01-17", "close": 9.785, "volume": 14033.0}, {"date": "2023-01-18", "close": 9.72, "volume": 13838.0}, {"date": "2023-01-19", "close": 9.63, "volume": 29946.0}, {"date": "2023-01-20", "close": 9.75, "volume": 12750.0}, {"date": "2023-01-23", "close": 9.8299, "volume": 28932.0}, {"date": "2023-01-24", "close": 10.06, "volume": 45485.0}, {"date": "2023-01-25", "close": 10.01, "volume": 1821.0}, {"date": "2023-01-26", "close": 10.0899, "volume": 2302.0}, {"date": "2023-01-27", "close": 10.0505, "volume": 4100.0}, {"date": "2023-01-30", "close": 10.03, "volume": 8482.0}, {"date": "2023-01-31", "close": 10.04, "volume": 1207.0}, {"date": "2023-02-01", "close": 10.1699, "volume": 11382.0}, {"date": "2023-02-02", "close": 10.07, "volume": 9389.0}, {"date": "2023-02-03", "close": 9.96, "volume": 23863.0}, {"date": "2023-02-06", "close": 9.8, "volume": 14559.0}, {"date": "2023-02-07", "close": 9.88, "volume": 4379.0}, {"date": "2023-02-08", "close": 9.85, "volume": 3307.0}, {"date": "2023-02-09", "close": 9.89, "volume": 4137.0}, {"date": "2023-02-10", "close": 9.9, "volume": 3253.0}, {"date": "2023-02-13", "close": 9.9641, "volume": 2341.0}, {"date": "2023-02-14", "close": 10.01, "volume": 7076.0}, {"date": "2023-02-15", "close": 10.0399, "volume": 5580.0}, {"date": "2023-02-16", "close": 10.21, "volume": 5398.0}, {"date": "2023-02-17", "close": 10.13, "volume": 1857.0}, {"date": "2023-02-21", "close": 9.9903, "volume": 4342.0}, {"date": "2023-02-22", "close": 10.02, "volume": 4538.0}, {"date": "2023-02-23", "close": 9.98, "volume": 2377.0}, {"date": "2023-02-24", "close": 9.88, "volume": 1059.0}, {"date": "2023-02-27", "close": 9.96, "volume": 3326.0}, {"date": "2023-02-28", "close": 9.9971, "volume": 1429.0}, {"date": "2023-03-01", "close": 10.12, "volume": 5931.0}, {"date": "2023-03-02", "close": 10.1299, "volume": 1394.0}, {"date": "2023-03-03", "close": 10.27, "volume": 6140.0}, {"date": "2023-03-06", "close": 10.23, "volume": 2454.0}, {"date": "2023-03-07", "close": 10.03, "volume": 14572.0}, {"date": "2023-03-08", "close": 10.21, "volume": 1977.0}, {"date": "2023-03-09", "close": 10.1656, "volume": 612.0}, {"date": "2023-03-10", "close": 9.85, "volume": 41284.0}, {"date": "2023-03-13", "close": 9.72, "volume": 1985.0}, {"date": "2023-03-14", "close": 9.75, "volume": 10135.0}, {"date": "2023-03-15", "close": 9.46, "volume": 10331.0}, {"date": "2023-03-16", "close": 9.55, "volume": 4613.0}, {"date": "2023-03-17", "close": 9.44, "volume": 5046.0}, {"date": "2023-03-20", "close": 9.5, "volume": 2563.0}, {"date": "2023-03-21", "close": 9.63, "volume": 1569.0}, {"date": "2023-03-22", "close": 9.62, "volume": 4272.0}, {"date": "2023-03-23", "close": 9.66, "volume": 5246.0}, {"date": "2023-03-24", "close": 9.73, "volume": 5221.0}, {"date": "2023-03-27", "close": 9.795, "volume": 771.0}, {"date": "2023-03-28", "close": 9.97, "volume": 286.0}, {"date": "2023-03-29", "close": 10.05, "volume": 3361.0}, {"date": "2023-03-30", "close": 10.1199, "volume": 1809.0}, {"date": "2023-03-31", "close": 10.07, "volume": 4519.0}, {"date": "2023-04-03", "close": 10.05, "volume": 4403.0}, {"date": "2023-04-04", "close": 10.11, "volume": 36607.0}, {"date": "2023-04-05", "close": 9.82, "volume": 12581.0}, {"date": "2023-04-06", "close": 9.87, "volume": 3346.0}, {"date": "2023-04-10", "close": 10.01, "volume": 7780.0}, {"date": "2023-04-11", "close": 10.03, "volume": 4098.0}, {"date": "2023-04-12", "close": 10.04, "volume": 7041.0}, {"date": "2023-04-13", "close": 10.1695, "volume": 9630.0}, {"date": "2023-04-14", "close": 10.0342, "volume": 7627.0}, {"date": "2023-04-17", "close": 10.08, "volume": 4517.0}, {"date": "2023-04-18", "close": 10.01, "volume": 3977.0}, {"date": "2023-04-19", "close": 10.03, "volume": 2753.0}, {"date": "2023-04-20", "close": 10.01, "volume": 7668.0}, {"date": "2023-04-21", "close": 9.9366, "volume": 3937.0}, {"date": "2023-04-24", "close": 9.99, "volume": 1023.0}, {"date": "2023-04-25", "close": 9.9, "volume": 3730.0}, {"date": "2023-04-26", "close": 9.7856, "volume": 4012.0}, {"date": "2023-04-27", "close": 9.905, "volume": 3169.0}, {"date": "2023-04-28", "close": 10.0402, "volume": 2415.0}, {"date": "2023-05-01", "close": 10.02, "volume": 6257.0}, {"date": "2023-05-02", "close": 9.9601, "volume": 3775.0}, {"date": "2023-05-03", "close": 10.0, "volume": 2587.0}, {"date": "2023-05-04", "close": 9.95, "volume": 1525.0}, {"date": "2023-05-05", "close": 10.065, "volume": 3808.0}, {"date": "2023-05-08", "close": 10.0501, "volume": 2482.0}, {"date": "2023-05-09", "close": 10.085, "volume": 7900.0}, {"date": "2023-05-10", "close": 10.163, "volume": 2951.0}, {"date": "2023-05-11", "close": 10.11, "volume": 14181.0}, {"date": "2023-05-12", "close": 10.05, "volume": 12697.0}, {"date": "2023-05-15", "close": 10.185, "volume": 1740.0}, {"date": "2023-05-16", "close": 10.2, "volume": 2214.0}, {"date": "2023-05-17", "close": 10.17, "volume": 12599.0}, {"date": "2023-05-18", "close": 10.08, "volume": 25442.0}, {"date": "2023-05-19", "close": 9.9, "volume": 13043.0}, {"date": "2023-05-22", "close": 9.69, "volume": 36453.0}, {"date": "2023-05-23", "close": 9.56, "volume": 8177.0}, {"date": "2023-05-24", "close": 9.68, "volume": 15819.0}, {"date": "2023-05-25", "close": 9.754, "volume": 3614.0}, {"date": "2023-05-26", "close": 9.94, "volume": 1895.0}, {"date": "2023-05-30", "close": 9.85, "volume": 11991.0}, {"date": "2023-05-31", "close": 9.82, "volume": 7330.0}, {"date": "2023-06-01", "close": 9.96, "volume": 459.0}, {"date": "2023-06-02", "close": 9.99, "volume": 5454.0}, {"date": "2023-06-05", "close": 9.99, "volume": 15551.0}, {"date": "2023-06-06", "close": 10.1495, "volume": 4795.0}, {"date": "2023-06-07", "close": 10.205, "volume": 10798.0}, {"date": "2023-06-08", "close": 10.2, "volume": 2398.0}, {"date": "2023-06-09", "close": 10.28, "volume": 458.0}, {"date": "2023-06-12", "close": 10.31, "volume": 7761.0}, {"date": "2023-06-13", "close": 10.29, "volume": 2630.0}, {"date": "2023-06-14", "close": 10.44, "volume": 5630.0}, {"date": "2023-06-15", "close": 10.44, "volume": 1349.0}, {"date": "2023-06-16", "close": 10.4, "volume": 2369.0}, {"date": "2023-06-20", "close": 10.18, "volume": 11155.0}, {"date": "2023-06-21", "close": 10.12, "volume": 6604.0}, {"date": "2023-06-22", "close": 9.98, "volume": 1113.0}, {"date": "2023-06-23", "close": 9.9401, "volume": 8819.0}, {"date": "2023-06-26", "close": 9.9315, "volume": 1443.0}, {"date": "2023-06-27", "close": 10.145, "volume": 4997.0}, {"date": "2023-06-28", "close": 10.04, "volume": 7123.0}, {"date": "2023-06-29", "close": 10.04, "volume": null}, {"date": "2023-06-30", "close": 10.0414, "volume": 1711.0}, {"date": "2023-07-03", "close": 10.22, "volume": 5864.0}, {"date": "2023-07-05", "close": 10.245, "volume": 1873.0}, {"date": "2023-07-06", "close": 10.0, "volume": 563.0}, {"date": "2023-07-07", "close": 10.11, "volume": 4232.0}, {"date": "2023-07-10", "close": 10.1599, "volume": 3612.0}, {"date": "2023-07-11", "close": 10.22, "volume": 5669.0}, {"date": "2023-07-12", "close": 10.3, "volume": 3659.0}, {"date": "2023-07-13", "close": 10.43, "volume": 3011.0}, {"date": "2023-07-14", "close": 10.42, "volume": 1030.0}, {"date": "2023-07-17", "close": 10.42, "volume": 1147.0}, {"date": "2023-07-18", "close": 10.465, "volume": 779.0}, {"date": "2023-07-19", "close": 10.44, "volume": 1884.0}, {"date": "2023-07-20", "close": 10.44, "volume": null}, {"date": "2023-07-21", "close": 10.45, "volume": 584.0}, {"date": "2023-07-24", "close": 10.4601, "volume": 5907.0}, {"date": "2023-07-25", "close": 10.425, "volume": 2465.0}, {"date": "2023-07-26", "close": 10.49, "volume": 678.0}, {"date": "2023-07-27", "close": 10.54, "volume": 2509.0}, {"date": "2023-07-28", "close": 10.65, "volume": 3668.0}, {"date": "2023-07-31", "close": 10.7, "volume": 6932.0}, {"date": "2023-08-01", "close": 10.57, "volume": 3701.0}, {"date": "2023-08-02", "close": 10.365, "volume": 369.0}, {"date": "2023-08-03", "close": 10.2599, "volume": 873.0}, {"date": "2023-08-04", "close": 10.401, "volume": 9804.0}, {"date": "2023-08-07", "close": 10.5, "volume": 897.0}, {"date": "2023-08-08", "close": 10.34, "volume": 2386.0}, {"date": "2023-08-09", "close": 10.4, "volume": 611.0}, {"date": "2023-08-10", "close": 10.4606, "volume": 6323.0}, {"date": "2023-08-11", "close": 10.36, "volume": 493.0}, {"date": "2023-08-14", "close": 10.35, "volume": 397.0}, {"date": "2023-08-15", "close": 10.325, "volume": 3409.0}, {"date": "2023-08-16", "close": 10.258, "volume": 10849.0}, {"date": "2023-08-17", "close": 10.15, "volume": 5263.0}, {"date": "2023-08-18", "close": 10.202, "volume": 2343.0}, {"date": "2023-08-21", "close": 10.18, "volume": 632.0}, {"date": "2023-08-22", "close": 10.18, "volume": null}, {"date": "2023-08-23", "close": 10.3384, "volume": 1262.0}, {"date": "2023-08-24", "close": 10.24, "volume": 3252.0}, {"date": "2023-08-25", "close": 10.3445, "volume": 2649.0}, {"date": "2023-08-28", "close": 10.37, "volume": 251.0}, {"date": "2023-08-29", "close": 10.4867, "volume": 2286.0}, {"date": "2023-08-30", "close": 10.5, "volume": 2106.0}, {"date": "2023-08-31", "close": 10.16, "volume": 4633.0}, {"date": "2023-09-01", "close": 10.13, "volume": 3322.0}, {"date": "2023-09-05", "close": 9.9285, "volume": 3512.0}, {"date": "2023-09-06", "close": 9.83, "volume": 4471.0}, {"date": "2023-09-07", "close": 9.8, "volume": 4155.0}, {"date": "2023-09-08", "close": 9.8, "volume": null}, {"date": "2023-09-11", "close": 9.88, "volume": 10487.0}, {"date": "2023-09-12", "close": 9.9, "volume": 1664.0}, {"date": "2023-09-13", "close": 9.92, "volume": 786.0}, {"date": "2023-09-14", "close": 9.9503, "volume": 2965.0}, {"date": "2023-09-15", "close": 9.9599, "volume": 1619.0}, {"date": "2023-09-18", "close": 9.85, "volume": 1800.0}, {"date": "2023-09-19", "close": 10.01, "volume": 226.0}, {"date": "2023-09-20", "close": 10.01, "volume": 5036.0}, {"date": "2023-09-21", "close": 9.865, "volume": 1742.0}, {"date": "2023-09-22", "close": 9.84, "volume": 2489.0}, {"date": "2023-09-25", "close": 9.61, "volume": 2162.0}, {"date": "2023-09-26", "close": 9.4215, "volume": 8240.0}, {"date": "2023-09-27", "close": 9.36, "volume": 1390.0}, {"date": "2023-09-28", "close": 9.3968, "volume": 298.0}, {"date": "2023-09-29", "close": 9.4, "volume": 917.0}, {"date": "2023-10-02", "close": 9.3177, "volume": 7190.0}, {"date": "2023-10-03", "close": 8.9942, "volume": 4888.0}, {"date": "2023-10-04", "close": 9.03, "volume": 4457.0}, {"date": "2023-10-05", "close": 8.7896, "volume": 68359.0}, {"date": "2023-10-06", "close": 8.85, "volume": 12317.0}, {"date": "2023-10-09", "close": 8.8, "volume": 23056.0}, {"date": "2023-10-10", "close": 9.04, "volume": 2529.0}, {"date": "2023-10-11", "close": 9.06, "volume": 1101.0}, {"date": "2023-10-12", "close": 8.9442, "volume": 7111.0}, {"date": "2023-10-13", "close": 8.77, "volume": 5742.0}, {"date": "2023-10-16", "close": 8.9, "volume": 11241.0}, {"date": "2023-10-17", "close": 8.81, "volume": 9672.0}, {"date": "2023-10-18", "close": 8.665, "volume": 2992.0}, {"date": "2023-10-19", "close": 8.5459, "volume": 8740.0}, {"date": "2023-10-20", "close": 8.5459, "volume": null}, {"date": "2023-10-23", "close": 8.54, "volume": 2741.0}, {"date": "2023-10-24", "close": 8.55, "volume": 4649.0}, {"date": "2023-10-25", "close": 8.59, "volume": 4842.0}, {"date": "2023-10-26", "close": 8.79, "volume": 4494.0}, {"date": "2023-10-27", "close": 8.8002, "volume": 472.0}, {"date": "2023-10-30", "close": 8.87, "volume": 4807.0}, {"date": "2023-10-31", "close": 8.87, "volume": null}, {"date": "2023-11-01", "close": 9.04, "volume": 2778.0}, {"date": "2023-11-02", "close": 9.3281, "volume": 30614.0}, {"date": "2023-11-03", "close": 9.43, "volume": 9662.0}, {"date": "2023-11-06", "close": 9.44, "volume": 24110.0}, {"date": "2023-11-07", "close": 9.39, "volume": 6089.0}, {"date": "2023-11-08", "close": 9.39, "volume": 9134.0}, {"date": "2023-11-09", "close": 9.27, "volume": 2039.0}, {"date": "2023-11-10", "close": 9.42, "volume": 6340.0}, {"date": "2023-11-13", "close": 9.39, "volume": 4623.0}, {"date": "2023-11-14", "close": 9.77, "volume": 4743.0}, {"date": "2023-11-15", "close": 9.825, "volume": 3879.0}, {"date": "2023-11-16", "close": 9.79, "volume": 2646.0}, {"date": "2023-11-17", "close": 9.88, "volume": 2596.0}, {"date": "2023-11-20", "close": 9.98, "volume": 2897.0}, {"date": "2023-11-21", "close": 9.9, "volume": 13376.0}, {"date": "2023-11-22", "close": 9.94, "volume": 6303.0}, {"date": "2023-11-24", "close": 9.93, "volume": 3327.0}, {"date": "2023-11-27", "close": 9.97, "volume": 5413.0}, {"date": "2023-11-28", "close": 9.9404, "volume": 5420.0}, {"date": "2023-11-29", "close": 10.01, "volume": 75166.0}, {"date": "2023-11-30", "close": 10.15, "volume": 7158.0}, {"date": "2023-12-01", "close": 10.23, "volume": 6205.0}, {"date": "2023-12-04", "close": 10.26, "volume": 56097.0}, {"date": "2023-12-05", "close": 10.35, "volume": 11509.0}, {"date": "2023-12-06", "close": 10.4, "volume": 1044.0}, {"date": "2023-12-07", "close": 10.38, "volume": 2344.0}, {"date": "2023-12-08", "close": 10.4501, "volume": 3067.0}, {"date": "2023-12-11", "close": 10.46, "volume": 7198.0}, {"date": "2023-12-12", "close": 10.535, "volume": 10538.0}, {"date": "2023-12-13", "close": 10.6899, "volume": 5454.0}, {"date": "2023-12-14", "close": 11.12, "volume": 9874.0}, {"date": "2023-12-15", "close": 11.19, "volume": 5233.0}, {"date": "2023-12-18", "close": 11.33, "volume": 15604.0}, {"date": "2023-12-19", "close": 11.29, "volume": 13622.0}, {"date": "2023-12-20", "close": 11.15, "volume": 17895.0}, {"date": "2023-12-21", "close": 11.4155, "volume": 903.0}, {"date": "2023-12-22", "close": 11.3899, "volume": 14722.0}, {"date": "2023-12-26", "close": 11.44, "volume": 4401.0}, {"date": "2023-12-27", "close": 11.27, "volume": 8156.0}, {"date": "2023-12-28", "close": 11.22, "volume": 5380.0}, {"date": "2023-12-29", "close": 11.2, "volume": 9118.0}, {"date": "2024-01-02", "close": 11.2414, "volume": 3008.0}, {"date": "2024-01-03", "close": 10.95, "volume": 3847.0}, {"date": "2024-01-04", "close": 11.02, "volume": 7738.0}, {"date": "2024-01-05", "close": 11.05, "volume": 6277.0}, {"date": "2024-01-08", "close": 11.11, "volume": 19723.0}, {"date": "2024-01-09", "close": 11.01, "volume": 18133.0}, {"date": "2024-01-10", "close": 10.94, "volume": 26036.0}, {"date": "2024-01-11", "close": 11.0098, "volume": 7481.0}, {"date": "2024-01-12", "close": 11.05, "volume": 9655.0}, {"date": "2024-01-16", "close": 10.75, "volume": 10986.0}, {"date": "2024-01-17", "close": 10.58, "volume": 4915.0}, {"date": "2024-01-18", "close": 10.64, "volume": 1553.0}, {"date": "2024-01-19", "close": 10.81, "volume": 2709.0}, {"date": "2024-01-22", "close": 10.7, "volume": 10562.0}, {"date": "2024-01-23", "close": 10.7, "volume": 202.0}, {"date": "2024-01-24", "close": 10.72, "volume": 4336.0}, {"date": "2024-01-25", "close": 10.88, "volume": 2552.0}, {"date": "2024-01-26", "close": 11.0342, "volume": 3866.0}, {"date": "2024-01-29", "close": 10.99, "volume": 3583.0}, {"date": "2024-01-30", "close": 11.07, "volume": 8743.0}, {"date": "2024-01-31", "close": 11.07, "volume": 11722.0}, {"date": "2024-02-01", "close": 11.25, "volume": 2400.0}, {"date": "2024-02-02", "close": 11.28, "volume": 2536.0}, {"date": "2024-02-05", "close": 11.22, "volume": 2589.0}, {"date": "2024-02-06", "close": 11.45, "volume": 11234.0}, {"date": "2024-02-07", "close": 11.4855, "volume": 4935.0}, {"date": "2024-02-08", "close": 11.24, "volume": 5317.0}, {"date": "2024-02-09", "close": 11.23, "volume": 2922.0}, {"date": "2024-02-12", "close": 11.3004, "volume": 305.0}, {"date": "2024-02-13", "close": 11.1201, "volume": 3598.0}, {"date": "2024-02-14", "close": 11.21, "volume": 2466.0}, {"date": "2024-02-15", "close": 11.16, "volume": 393.0}, {"date": "2024-02-16", "close": 11.2, "volume": 646.0}, {"date": "2024-02-20", "close": 11.2, "volume": 2146.0}, {"date": "2024-02-21", "close": 11.1, "volume": 3361.0}, {"date": "2024-02-22", "close": 11.15, "volume": 874.0}, {"date": "2024-02-23", "close": 11.1, "volume": 3533.0}, {"date": "2024-02-26", "close": 11.0522, "volume": 7982.0}, {"date": "2024-02-27", "close": 11.06, "volume": 1600.0}, {"date": "2024-02-28", "close": 10.92, "volume": 3377.0}, {"date": "2024-02-29", "close": 10.96, "volume": 2380.0}, {"date": "2024-03-01", "close": 10.98, "volume": 682.0}, {"date": "2024-03-04", "close": 10.97, "volume": 7031.0}, {"date": "2024-03-05", "close": 11.03, "volume": 1019.0}, {"date": "2024-03-06", "close": 11.0311, "volume": 4029.0}, {"date": "2024-03-07", "close": 11.04, "volume": 1008.0}, {"date": "2024-03-08", "close": 11.1, "volume": 1556.0}, {"date": "2024-03-11", "close": 11.13, "volume": 2027.0}, {"date": "2024-03-12", "close": 11.1519, "volume": 20510.0}, {"date": "2024-03-13", "close": 11.39, "volume": 15523.0}, {"date": "2024-03-14", "close": 11.43, "volume": 10553.0}, {"date": "2024-03-15", "close": 11.38, "volume": 5316.0}, {"date": "2024-03-18", "close": 11.35, "volume": 10491.0}, {"date": "2024-03-19", "close": 11.2, "volume": 514.0}, {"date": "2024-03-20", "close": 11.4, "volume": 12417.0}, {"date": "2024-03-21", "close": 11.335, "volume": 1561.0}, {"date": "2024-03-22", "close": 11.33, "volume": 2579.0}, {"date": "2024-03-25", "close": 11.4063, "volume": 3591.0}, {"date": "2024-03-26", "close": 11.52, "volume": 4731.0}, {"date": "2024-03-27", "close": 11.59, "volume": 5186.0}, {"date": "2024-03-28", "close": 11.56, "volume": 23592.0}, {"date": "2024-04-01", "close": 11.4878, "volume": 2811.0}, {"date": "2024-04-02", "close": 11.49, "volume": 5667.0}, {"date": "2024-04-03", "close": 11.505, "volume": 1779.0}, {"date": "2024-04-04", "close": 11.52, "volume": 4772.0}, {"date": "2024-04-05", "close": 11.55, "volume": 4076.0}, {"date": "2024-04-08", "close": 11.55, "volume": null}, {"date": "2024-04-09", "close": 11.48, "volume": 2371.0}, {"date": "2024-04-10", "close": 11.33, "volume": 3109.0}, {"date": "2024-04-11", "close": 11.35, "volume": 629.0}, {"date": "2024-04-12", "close": 11.35, "volume": null}, {"date": "2024-04-15", "close": 11.0, "volume": 3545.0}, {"date": "2024-04-16", "close": 10.75, "volume": 4060.0}, {"date": "2024-04-17", "close": 10.74, "volume": 4640.0}, {"date": "2024-04-18", "close": 10.7249, "volume": 606.0}, {"date": "2024-04-19", "close": 10.6699, "volume": 4340.0}, {"date": "2024-04-22", "close": 10.755, "volume": 1771.0}, {"date": "2024-04-23", "close": 11.0, "volume": 905.0}, {"date": "2024-04-24", "close": 10.9564, "volume": 4396.0}, {"date": "2024-04-25", "close": 10.9008, "volume": 2285.0}, {"date": "2024-04-26", "close": 11.0301, "volume": 9395.0}, {"date": "2024-04-29", "close": 11.0499, "volume": 2268.0}, {"date": "2024-04-30", "close": 11.0499, "volume": null}, {"date": "2024-05-01", "close": 10.91, "volume": 13073.0}, {"date": "2024-05-02", "close": 11.0, "volume": 8550.0}, {"date": "2024-05-03", "close": 11.045, "volume": 14294.0}, {"date": "2024-05-06", "close": 11.14, "volume": 4096.0}, {"date": "2024-05-07", "close": 11.05, "volume": 9402.0}, {"date": "2024-05-08", "close": 11.04, "volume": 3686.0}, {"date": "2024-05-09", "close": 11.21, "volume": 12833.0}, {"date": "2024-05-10", "close": 11.15, "volume": 536.0}, {"date": "2024-05-13", "close": 11.17, "volume": 3859.0}, {"date": "2024-05-14", "close": 11.04, "volume": 16179.0}, {"date": "2024-05-15", "close": 11.25, "volume": 4566.0}, {"date": "2024-05-16", "close": 11.2, "volume": 10252.0}, {"date": "2024-05-17", "close": 11.23, "volume": 5109.0}, {"date": "2024-05-20", "close": 11.23, "volume": null}, {"date": "2024-05-21", "close": 11.03, "volume": 3916.0}, {"date": "2024-05-22", "close": 10.97, "volume": 8154.0}, {"date": "2024-05-23", "close": 10.86, "volume": 10189.0}, {"date": "2024-05-24", "close": 10.82, "volume": 917.0}, {"date": "2024-05-28", "close": 10.71, "volume": 8884.0}, {"date": "2024-05-29", "close": 10.56, "volume": 5619.0}, {"date": "2024-05-30", "close": 10.63, "volume": 4137.0}, {"date": "2024-05-31", "close": 10.64, "volume": 7069.0}, {"date": "2024-06-03", "close": 9.51, "volume": 142004.0}, {"date": "2024-06-04", "close": 9.865, "volume": 52764.0}, {"date": "2024-06-05", "close": 10.14, "volume": 13700.0}, {"date": "2024-06-06", "close": 10.2, "volume": 38491.0}, {"date": "2024-06-07", "close": 9.67, "volume": 36567.0}, {"date": "2024-06-10", "close": 9.65, "volume": 8924.0}, {"date": "2024-06-11", "close": 9.57, "volume": 4973.0}, {"date": "2024-06-12", "close": 9.35, "volume": 16794.0}, {"date": "2024-06-13", "close": 9.38, "volume": 7192.0}, {"date": "2024-06-14", "close": 9.37, "volume": 5469.0}, {"date": "2024-06-17", "close": 9.34, "volume": 4749.0}, {"date": "2024-06-18", "close": 9.47, "volume": 12153.0}, {"date": "2024-06-20", "close": 9.46, "volume": 1788.0}, {"date": "2024-06-21", "close": 9.53, "volume": 1111.0}, {"date": "2024-06-24", "close": 9.68, "volume": 3378.0}, {"date": "2024-06-25", "close": 9.6341, "volume": 18386.0}, {"date": "2024-06-26", "close": 9.53, "volume": 3456.0}, {"date": "2024-06-27", "close": 9.521, "volume": 2099.0}, {"date": "2024-06-28", "close": 9.6, "volume": 454.0}, {"date": "2024-07-01", "close": 9.6369, "volume": 1215.0}, {"date": "2024-07-02", "close": 9.58, "volume": 2973.0}, {"date": "2024-07-03", "close": 9.625, "volume": 15001.0}, {"date": "2024-07-05", "close": 9.63, "volume": 4864.0}, {"date": "2024-07-08", "close": 9.72, "volume": 8872.0}, {"date": "2024-07-09", "close": 9.77, "volume": 5007.0}, {"date": "2024-07-10", "close": 10.0697, "volume": 27394.0}, {"date": "2024-07-11", "close": 10.08, "volume": 7629.0}, {"date": "2024-07-12", "close": 10.27, "volume": 1717.0}, {"date": "2024-07-15", "close": 10.05, "volume": 22570.0}, {"date": "2024-07-16", "close": 10.15, "volume": 2711.0}, {"date": "2024-07-17", "close": 9.99, "volume": 569.0}, {"date": "2024-07-18", "close": 9.8, "volume": 4673.0}, {"date": "2024-07-19", "close": 9.76, "volume": 7966.0}, {"date": "2024-07-22", "close": 9.9095, "volume": 12753.0}, {"date": "2024-07-23", "close": 9.7471, "volume": 2073.0}, {"date": "2024-07-24", "close": 9.59, "volume": 1433.0}, {"date": "2024-07-25", "close": 9.455, "volume": 10732.0}, {"date": "2024-07-26", "close": 9.59, "volume": 1771.0}, {"date": "2024-07-29", "close": 9.41, "volume": 16202.0}, {"date": "2024-07-30", "close": 9.3836, "volume": 18671.0}, {"date": "2024-07-31", "close": 9.59, "volume": 1660.0}, {"date": "2024-08-01", "close": 9.43, "volume": 914.0}, {"date": "2024-08-02", "close": 9.17, "volume": 1579.0}, {"date": "2024-08-05", "close": 9.1, "volume": 8169.0}, {"date": "2024-08-06", "close": 9.05, "volume": 2201.0}, {"date": "2024-08-07", "close": 9.18, "volume": 3499.0}, {"date": "2024-08-08", "close": 9.34, "volume": 4187.0}, {"date": "2024-08-09", "close": 9.42, "volume": 3593.0}, {"date": "2024-08-12", "close": 9.5928, "volume": 545.0}, {"date": "2024-08-13", "close": 9.46, "volume": 4915.0}, {"date": "2024-08-14", "close": 9.57, "volume": 2492.0}, {"date": "2024-08-15", "close": 9.61, "volume": 205.0}, {"date": "2024-08-16", "close": 9.53, "volume": 28405.0}, {"date": "2024-08-19", "close": 9.51, "volume": 4874.0}, {"date": "2024-08-20", "close": 9.4, "volume": 5996.0}, {"date": "2024-08-21", "close": 9.25, "volume": 5688.0}, {"date": "2024-08-22", "close": 9.1, "volume": 9156.0}, {"date": "2024-08-23", "close": 9.32, "volume": 394.0}, {"date": "2024-08-26", "close": 9.11, "volume": 14620.0}, {"date": "2024-08-27", "close": 8.82, "volume": 16909.0}, {"date": "2024-08-28", "close": 8.83, "volume": 21672.0}, {"date": "2024-08-29", "close": 8.8386, "volume": 1004.0}, {"date": "2024-08-30", "close": 8.86, "volume": 568.0}, {"date": "2024-09-03", "close": 8.78, "volume": 9464.0}, {"date": "2024-09-04", "close": 8.7755, "volume": 9819.0}, {"date": "2024-09-05", "close": 8.7, "volume": 4008.0}, {"date": "2024-09-06", "close": 8.7, "volume": 2421.0}, {"date": "2024-09-09", "close": 8.745, "volume": 4749.0}, {"date": "2024-09-10", "close": 8.645, "volume": 5236.0}, {"date": "2024-09-11", "close": 8.68, "volume": 4937.0}, {"date": "2024-09-12", "close": 8.95, "volume": 5603.0}, {"date": "2024-09-13", "close": 9.15, "volume": 8884.0}, {"date": "2024-09-16", "close": 9.08, "volume": 10887.0}, {"date": "2024-09-17", "close": 9.15, "volume": 4918.0}, {"date": "2024-09-18", "close": 9.09, "volume": 11534.0}, {"date": "2024-09-19", "close": 9.1246, "volume": 3533.0}, {"date": "2024-09-20", "close": 9.001, "volume": 71771.0}, {"date": "2024-09-23", "close": 8.995, "volume": 1751.0}, {"date": "2024-09-24", "close": 9.2201, "volume": 18147.0}, {"date": "2024-09-25", "close": 9.11, "volume": 57327.0}, {"date": "2024-09-26", "close": 9.29, "volume": 12575.0}, {"date": "2024-09-27", "close": 9.28, "volume": 6605.0}, {"date": "2024-09-30", "close": 9.17, "volume": 6628.0}, {"date": "2024-10-01", "close": 9.12, "volume": 9933.0}, {"date": "2024-10-02", "close": 9.31, "volume": 6992.0}, {"date": "2024-10-03", "close": 9.05, "volume": 19622.0}, {"date": "2024-10-04", "close": 9.25, "volume": 7597.0}, {"date": "2024-10-07", "close": 9.17, "volume": 4352.0}, {"date": "2024-10-08", "close": 9.2, "volume": 1926.0}, {"date": "2024-10-09", "close": 9.25, "volume": 11535.0}, {"date": "2024-10-10", "close": 9.28, "volume": 1578.0}, {"date": "2024-10-11", "close": 9.31, "volume": 1728.0}, {"date": "2024-10-14", "close": 9.23, "volume": 934.0}, {"date": "2024-10-15", "close": 9.09, "volume": 12612.0}, {"date": "2024-10-16", "close": 9.05, "volume": 1646.0}, {"date": "2024-10-17", "close": 9.0729, "volume": 4324.0}, {"date": "2024-10-18", "close": 9.158, "volume": 1764.0}, {"date": "2024-10-21", "close": 9.01, "volume": 5336.0}, {"date": "2024-10-22", "close": 9.03, "volume": 1134.0}, {"date": "2024-10-23", "close": 9.0, "volume": 8117.0}, {"date": "2024-10-24", "close": 8.9, "volume": 777.0}, {"date": "2024-10-25", "close": 8.905, "volume": 15621.0}, {"date": "2024-10-28", "close": 8.91, "volume": 1901.0}, {"date": "2024-10-29", "close": 8.79, "volume": 24128.0}, {"date": "2024-10-30", "close": 8.705, "volume": 3949.0}, {"date": "2024-10-31", "close": 8.7299, "volume": 3272.0}, {"date": "2024-11-01", "close": 8.76, "volume": 14354.0}, {"date": "2024-11-04", "close": 8.78, "volume": 13920.0}, {"date": "2024-11-05", "close": 8.72, "volume": 11267.0}, {"date": "2024-11-06", "close": 8.7186, "volume": 15301.0}, {"date": "2024-11-07", "close": 9.0, "volume": 10071.0}, {"date": "2024-11-08", "close": 8.87, "volume": 5962.0}, {"date": "2024-11-11", "close": 8.7401, "volume": 7860.0}, {"date": "2024-11-12", "close": 8.62, "volume": 10208.0}, {"date": "2024-11-13", "close": 8.62, "volume": 52098.0}, {"date": "2024-11-14", "close": 8.5569, "volume": 8838.0}, {"date": "2024-11-15", "close": 8.61, "volume": 588.0}, {"date": "2024-11-18", "close": 8.62, "volume": 17590.0}, {"date": "2024-11-19", "close": 8.59, "volume": 517.0}, {"date": "2024-11-20", "close": 8.51, "volume": 3373.0}, {"date": "2024-11-21", "close": 8.38, "volume": 11668.0}, {"date": "2024-11-22", "close": 8.36, "volume": 21358.0}, {"date": "2024-11-25", "close": 8.38, "volume": 18789.0}, {"date": "2024-11-26", "close": 8.28, "volume": 11170.0}, {"date": "2024-11-27", "close": 8.3349, "volume": 7791.0}, {"date": "2024-11-29", "close": 8.4281, "volume": 10019.0}, {"date": "2024-12-02", "close": 8.45, "volume": 3839.0}, {"date": "2024-12-03", "close": 8.51, "volume": 6426.0}, {"date": "2024-12-04", "close": 8.53, "volume": 5132.0}, {"date": "2024-12-05", "close": 8.609, "volume": 12631.0}, {"date": "2024-12-06", "close": 8.615, "volume": 457.0}, {"date": "2024-12-09", "close": 8.75, "volume": 7205.0}, {"date": "2024-12-10", "close": 8.69, "volume": 7704.0}, {"date": "2024-12-11", "close": 8.68, "volume": 14006.0}, {"date": "2024-12-12", "close": 8.64, "volume": 16858.0}, {"date": "2024-12-13", "close": 8.7, "volume": 7872.0}, {"date": "2024-12-16", "close": 8.6409, "volume": 17600.0}, {"date": "2024-12-17", "close": 8.6028, "volume": 3631.0}, {"date": "2024-12-18", "close": 8.52, "volume": 16249.0}, {"date": "2024-12-19", "close": 8.4703, "volume": 804.0}, {"date": "2024-12-20", "close": 8.6247, "volume": 3896.0}, {"date": "2024-12-23", "close": 8.34, "volume": 12436.0}, {"date": "2024-12-24", "close": 8.38, "volume": 2485.0}, {"date": "2024-12-26", "close": 8.34, "volume": 20511.0}, {"date": "2024-12-27", "close": 8.191, "volume": 14907.0}, {"date": "2024-12-30", "close": 8.0453, "volume": 23949.0}, {"date": "2024-12-31", "close": 8.03, "volume": 20656.0}, {"date": "2025-01-02", "close": 8.18, "volume": 1228.0}, {"date": "2025-01-03", "close": 8.1, "volume": 20215.0}, {"date": "2025-01-06", "close": 8.18, "volume": 14375.0}, {"date": "2025-01-07", "close": 8.3212, "volume": 25780.0}, {"date": "2025-01-08", "close": 8.27, "volume": 16336.0}, {"date": "2025-01-10", "close": 8.11, "volume": 9781.0}, {"date": "2025-01-13", "close": 8.1432, "volume": 2111.0}, {"date": "2025-01-14", "close": 8.14, "volume": 4944.0}, {"date": "2025-01-15", "close": 8.215, "volume": 2108.0}, {"date": "2025-01-16", "close": 8.0, "volume": 87189.0}, {"date": "2025-01-17", "close": 7.97, "volume": 19273.0}, {"date": "2025-01-21", "close": 8.16, "volume": 12925.0}, {"date": "2025-01-22", "close": 8.25, "volume": 13873.0}, {"date": "2025-01-23", "close": 8.34, "volume": 93550.0}, {"date": "2025-01-24", "close": 8.41, "volume": 9226.0}, {"date": "2025-01-27", "close": 8.32, "volume": 62299.0}, {"date": "2025-01-28", "close": 8.41, "volume": 4926.0}, {"date": "2025-01-29", "close": 8.39, "volume": 954.0}, {"date": "2025-01-30", "close": 8.51, "volume": 20992.0}, {"date": "2025-01-31", "close": 8.32, "volume": 14272.0}, {"date": "2025-02-03", "close": 8.54, "volume": 29313.0}, {"date": "2025-02-04", "close": 8.6199, "volume": 7063.0}, {"date": "2025-02-05", "close": 8.5, "volume": 14015.0}, {"date": "2025-02-06", "close": 8.69, "volume": 8247.0}, {"date": "2025-02-07", "close": 8.68, "volume": 9591.0}, {"date": "2025-02-10", "close": 8.75, "volume": 425.0}, {"date": "2025-02-11", "close": 8.8154, "volume": 1507.0}, {"date": "2025-02-12", "close": 8.84, "volume": 5821.0}, {"date": "2025-02-13", "close": 8.781, "volume": 11127.0}, {"date": "2025-02-14", "close": 8.9, "volume": 10032.0}, {"date": "2025-02-18", "close": 8.9, "volume": 10376.0}, {"date": "2025-02-19", "close": 8.9, "volume": 16267.0}, {"date": "2025-02-20", "close": 9.03, "volume": 9204.0}, {"date": "2025-02-21", "close": 8.91, "volume": 8809.0}, {"date": "2025-02-24", "close": 8.83, "volume": 4243.0}, {"date": "2025-02-25", "close": 8.9, "volume": 13277.0}, {"date": "2025-02-26", "close": 8.8962, "volume": 2942.0}, {"date": "2025-02-27", "close": 8.91, "volume": 6153.0}, {"date": "2025-02-28", "close": 8.8, "volume": 17281.0}, {"date": "2025-03-03", "close": 8.62, "volume": 7570.0}, {"date": "2025-03-04", "close": 8.57, "volume": 6500.0}, {"date": "2025-03-05", "close": 8.8, "volume": 744.0}, {"date": "2025-03-06", "close": 8.74, "volume": 4672.0}, {"date": "2025-03-07", "close": 8.83, "volume": 1630.0}, {"date": "2025-03-10", "close": 8.69, "volume": 2692.0}, {"date": "2025-03-11", "close": 8.68, "volume": 8564.0}, {"date": "2025-03-12", "close": 8.75, "volume": 1760.0}, {"date": "2025-03-13", "close": 8.7, "volume": 11991.0}, {"date": "2025-03-14", "close": 8.84, "volume": 1032.0}, {"date": "2025-03-17", "close": 8.85, "volume": 10782.0}, {"date": "2025-03-18", "close": 8.715, "volume": 5959.0}, {"date": "2025-03-19", "close": 8.715, "volume": null}, {"date": "2025-03-20", "close": 8.88, "volume": 2080.0}, {"date": "2025-03-21", "close": 8.8717, "volume": 10318.0}, {"date": "2025-03-24", "close": 8.82, "volume": 2887.0}, {"date": "2025-03-25", "close": 8.8542, "volume": 3810.0}, {"date": "2025-03-26", "close": 8.805, "volume": 1776.0}, {"date": "2025-03-27", "close": 8.8599, "volume": 11971.0}, {"date": "2025-03-28", "close": 8.7085, "volume": 1637.0}, {"date": "2025-03-31", "close": 8.72, "volume": 1699.0}, {"date": "2025-04-01", "close": 8.85, "volume": 7633.0}, {"date": "2025-04-02", "close": 8.86, "volume": 636.0}, {"date": "2025-04-03", "close": 9.03, "volume": 21154.0}, {"date": "2025-04-04", "close": 8.52, "volume": 20042.0}, {"date": "2025-04-07", "close": 8.26, "volume": 210.0}, {"date": "2025-04-08", "close": 8.2695, "volume": 1626.0}, {"date": "2025-04-09", "close": 8.77, "volume": 21129.0}, {"date": "2025-04-10", "close": 8.54, "volume": 501.0}, {"date": "2025-04-11", "close": 8.54, "volume": 7868.0}, {"date": "2025-04-14", "close": 8.68, "volume": 252.0}, {"date": "2025-04-15", "close": 8.8343, "volume": 7517.0}, {"date": "2025-04-16", "close": 8.865, "volume": 5629.0}, {"date": "2025-04-17", "close": 9.12, "volume": 2199.0}, {"date": "2025-04-21", "close": 9.0, "volume": 2755.0}, {"date": "2025-04-22", "close": 9.15, "volume": 13105.0}, {"date": "2025-04-23", "close": 9.28, "volume": 3469.0}, {"date": "2025-04-24", "close": 9.3945, "volume": 8666.0}, {"date": "2025-04-25", "close": 9.48, "volume": 8565.0}, {"date": "2025-04-28", "close": 9.5127, "volume": 5277.0}, {"date": "2025-04-29", "close": 9.35, "volume": 14747.0}, {"date": "2025-04-30", "close": 9.4655, "volume": 3140.0}, {"date": "2025-05-01", "close": 9.38, "volume": 3794.0}, {"date": "2025-05-02", "close": 9.435, "volume": 7122.0}, {"date": "2025-05-05", "close": 9.43, "volume": 1731.0}, {"date": "2025-05-06", "close": 9.59, "volume": 6855.0}, {"date": "2025-05-07", "close": 9.635, "volume": 19057.0}, {"date": "2025-05-08", "close": 9.66, "volume": 6884.0}, {"date": "2025-05-09", "close": 9.62, "volume": 938.0}, {"date": "2025-05-12", "close": 9.64, "volume": 8621.0}, {"date": "2025-05-13", "close": 9.77, "volume": 11903.0}, {"date": "2025-05-14", "close": 9.8355, "volume": 4230.0}, {"date": "2025-05-15", "close": 9.785, "volume": 182.0}, {"date": "2025-05-16", "close": 9.785, "volume": null}, {"date": "2025-05-19", "close": 10.0, "volume": 1542.0}, {"date": "2025-05-20", "close": 9.88, "volume": 1337.0}, {"date": "2025-05-21", "close": 9.77, "volume": 689.0}, {"date": "2025-05-22", "close": 9.7523, "volume": 2821.0}, {"date": "2025-05-23", "close": 9.83, "volume": 1135.0}, {"date": "2025-05-27", "close": 10.05, "volume": 8987.0}, {"date": "2025-05-28", "close": 9.99, "volume": 3390.0}, {"date": "2025-05-29", "close": 10.075, "volume": 1512.0}, {"date": "2025-05-30", "close": 9.9714, "volume": 2909.0}, {"date": "2025-06-02", "close": 10.0, "volume": 2195.0}, {"date": "2025-06-03", "close": 9.96, "volume": 43880.0}, {"date": "2025-06-04", "close": 10.2203, "volume": 2557.0}, {"date": "2025-06-05", "close": 10.1864, "volume": 93988.0}, {"date": "2025-06-06", "close": 10.18, "volume": 5622.0}, {"date": "2025-06-09", "close": 10.22, "volume": 2199.0}, {"date": "2025-06-10", "close": 10.1718, "volume": 806.0}, {"date": "2025-06-11", "close": 10.29, "volume": 22267.0}, {"date": "2025-06-12", "close": 10.2272, "volume": 648.0}, {"date": "2025-06-13", "close": 10.23, "volume": 2369.0}, {"date": "2025-06-16", "close": 10.25, "volume": 662.0}, {"date": "2025-06-17", "close": 10.155, "volume": 561.0}, {"date": "2025-06-18", "close": 10.16, "volume": 4600.0}, {"date": "2025-06-20", "close": 10.06, "volume": 1724.0}, {"date": "2025-06-23", "close": 10.14, "volume": 10442.0}, {"date": "2025-06-24", "close": 10.33, "volume": 27297.0}, {"date": "2025-06-25", "close": 10.37, "volume": 17633.0}, {"date": "2025-06-26", "close": 10.45, "volume": 13714.0}, {"date": "2025-06-27", "close": 10.53, "volume": 39566.0}, {"date": "2025-06-30", "close": 10.47, "volume": 17640.0}, {"date": "2025-07-01", "close": 10.65, "volume": 31322.0}, {"date": "2025-07-02", "close": 10.74, "volume": 30777.0}, {"date": "2025-07-03", "close": 10.79, "volume": 5749.0}, {"date": "2025-07-07", "close": 10.81, "volume": 6053.0}, {"date": "2025-07-08", "close": 10.82, "volume": 7330.0}, {"date": "2025-07-09", "close": 10.77, "volume": 13540.0}, {"date": "2025-07-10", "close": 10.67, "volume": 12391.0}, {"date": "2025-07-11", "close": 10.65, "volume": 3277.0}, {"date": "2025-07-14", "close": 10.55, "volume": 14951.0}, {"date": "2025-07-15", "close": 10.5395, "volume": 25437.0}, {"date": "2025-07-16", "close": 10.495, "volume": 29744.0}, {"date": "2025-07-17", "close": 10.5, "volume": 1642.0}, {"date": "2025-07-18", "close": 10.5, "volume": 1447.0}, {"date": "2025-07-21", "close": 10.56, "volume": 589.0}, {"date": "2025-07-22", "close": 10.4108, "volume": 13567.0}, {"date": "2025-07-23", "close": 10.58, "volume": 10977.0}, {"date": "2025-07-24", "close": 10.7, "volume": 25380.0}, {"date": "2025-07-25", "close": 10.72, "volume": 11512.0}, {"date": "2025-07-28", "close": 10.64, "volume": 27319.0}, {"date": "2025-07-29", "close": 10.7, "volume": 40547.0}, {"date": "2025-07-30", "close": 10.67, "volume": 98255.0}, {"date": "2025-07-31", "close": 10.67, "volume": 34000.0}, {"date": "2025-08-01", "close": 10.61, "volume": 5094.0}, {"date": "2025-08-04", "close": 10.7, "volume": 1299.0}, {"date": "2025-08-05", "close": 10.7809, "volume": 11355.0}, {"date": "2025-08-06", "close": 10.85, "volume": 24255.0}, {"date": "2025-08-07", "close": 10.95, "volume": 15022.0}, {"date": "2025-08-08", "close": 10.98, "volume": 6401.0}, {"date": "2025-08-11", "close": 11.02, "volume": 1537.0}, {"date": "2025-08-12", "close": 11.09, "volume": 4960.0}, {"date": "2025-08-13", "close": 11.06, "volume": 9181.0}, {"date": "2025-08-14", "close": 10.845, "volume": 12678.0}, {"date": "2025-08-15", "close": 10.94, "volume": 7181.0}, {"date": "2025-08-18", "close": 10.9, "volume": 3734.0}, {"date": "2025-08-19", "close": 10.88, "volume": 14960.0}, {"date": "2025-08-20", "close": 11.0, "volume": 3035.0}, {"date": "2025-08-21", "close": 11.11, "volume": 5576.0}, {"date": "2025-08-22", "close": 11.3, "volume": 13717.0}, {"date": "2025-08-25", "close": 11.1788, "volume": 5090.0}, {"date": "2025-08-26", "close": 11.15, "volume": 6230.0}, {"date": "2025-08-27", "close": 11.1014, "volume": 8559.0}, {"date": "2025-08-28", "close": 11.2, "volume": 10456.0}, {"date": "2025-08-29", "close": 11.13, "volume": 2180.0}, {"date": "2025-09-02", "close": 11.28, "volume": 23303.0}, {"date": "2025-09-03", "close": 11.192, "volume": 48436.0}, {"date": "2025-09-04", "close": 11.2146, "volume": 22531.0}, {"date": "2025-09-05", "close": 11.35, "volume": 12386.0}, {"date": "2025-09-08", "close": 11.48, "volume": 2576.0}, {"date": "2025-09-09", "close": 11.445, "volume": 4490.0}, {"date": "2025-09-10", "close": 11.54, "volume": 1896.0}, {"date": "2025-09-11", "close": 11.69, "volume": 7959.0}, {"date": "2025-09-12", "close": 11.655, "volume": 2666.0}, {"date": "2025-09-15", "close": 11.65, "volume": 10525.0}, {"date": "2025-09-16", "close": 11.76, "volume": 10743.0}, {"date": "2025-09-17", "close": 11.74, "volume": 16230.0}, {"date": "2025-09-18", "close": 11.71, "volume": 2300.0}, {"date": "2025-09-19", "close": 11.78, "volume": 2505.0}, {"date": "2025-09-22", "close": 11.83, "volume": 13060.0}, {"date": "2025-09-23", "close": 11.9, "volume": 21852.0}, {"date": "2025-09-24", "close": 11.9, "volume": 13636.0}, {"date": "2025-09-25", "close": 11.88, "volume": 6885.0}, {"date": "2025-09-26", "close": 11.8352, "volume": 6844.0}, {"date": "2025-09-29", "close": 11.81, "volume": 1760.0}, {"date": "2025-09-30", "close": 11.87, "volume": 9098.0}, {"date": "2025-10-01", "close": 11.765, "volume": 15271.0}, {"date": "2025-10-02", "close": 11.7, "volume": 58003.0}, {"date": "2025-10-03", "close": 11.69, "volume": 24849.0}, {"date": "2025-10-06", "close": 11.43, "volume": 6902.0}, {"date": "2025-10-07", "close": 11.54, "volume": 1472.0}, {"date": "2025-10-08", "close": 11.6014, "volume": 2480.0}, {"date": "2025-10-09", "close": 11.5595, "volume": 1986.0}, {"date": "2025-10-10", "close": 11.3685, "volume": 16498.0}, {"date": "2025-10-13", "close": 11.4722, "volume": 3632.0}, {"date": "2025-10-14", "close": 11.5, "volume": 2617.0}, {"date": "2025-10-15", "close": 11.49, "volume": 3848.0}, {"date": "2025-10-16", "close": 11.55, "volume": 7513.0}, {"date": "2025-10-17", "close": 11.47, "volume": 55815.0}, {"date": "2025-10-20", "close": 11.38, "volume": 5364.0}, {"date": "2025-10-21", "close": 11.3552, "volume": 533.0}, {"date": "2025-10-22", "close": 11.3552, "volume": null}, {"date": "2025-10-23", "close": 11.45, "volume": 10132.0}, {"date": "2025-10-24", "close": 11.54, "volume": 31661.0}, {"date": "2025-10-27", "close": 11.62, "volume": 1444.0}, {"date": "2025-10-28", "close": 11.6, "volume": 6403.0}, {"date": "2025-10-29", "close": 11.74, "volume": 4474.0}, {"date": "2025-10-30", "close": 11.73, "volume": 414.0}, {"date": "2025-10-31", "close": 11.64, "volume": 20537.0}, {"date": "2025-11-03", "close": 11.62, "volume": 9861.0}, {"date": "2025-11-04", "close": 11.59, "volume": 12956.0}, {"date": "2025-11-05", "close": 11.79, "volume": 12014.0}, {"date": "2025-11-06", "close": 11.75, "volume": 1994.0}, {"date": "2025-11-07", "close": 11.86, "volume": 4960.0}, {"date": "2025-11-10", "close": 11.87, "volume": 16894.0}, {"date": "2025-11-11", "close": 11.97, "volume": 15235.0}, {"date": "2025-11-12", "close": 11.86, "volume": 5262.0}, {"date": "2025-11-13", "close": 11.86, "volume": 33284.0}, {"date": "2025-11-14", "close": 11.75, "volume": 1229.0}, {"date": "2025-11-17", "close": 11.6676, "volume": 623.0}, {"date": "2025-11-18", "close": 11.7405, "volume": 2140.0}, {"date": "2025-11-19", "close": 11.65, "volume": 425.0}, {"date": "2025-11-20", "close": 11.82, "volume": 2914.0}, {"date": "2025-11-21", "close": 11.725, "volume": 2973.0}, {"date": "2025-11-24", "close": 11.8, "volume": 852.0}, {"date": "2025-11-25", "close": 11.75, "volume": 2629.0}, {"date": "2025-11-26", "close": 11.85, "volume": 3292.0}, {"date": "2025-11-28", "close": 11.81, "volume": 8012.0}, {"date": "2025-12-01", "close": 11.85, "volume": 2080.0}, {"date": "2025-12-02", "close": 12.0, "volume": 17762.0}, {"date": "2025-12-03", "close": 11.97, "volume": 14343.0}, {"date": "2025-12-04", "close": 12.03, "volume": 11898.0}, {"date": "2025-12-05", "close": 12.03, "volume": 35799.0}, {"date": "2025-12-08", "close": 12.05, "volume": 3278.0}, {"date": "2025-12-09", "close": 12.139, "volume": 12491.0}, {"date": "2025-12-10", "close": 12.18, "volume": 6733.0}, {"date": "2025-12-11", "close": 12.3956, "volume": 15099.0}, {"date": "2025-12-12", "close": 12.39, "volume": 23698.0}, {"date": "2025-12-15", "close": 12.38, "volume": 4442.0}, {"date": "2025-12-16", "close": 12.3, "volume": 1655.0}, {"date": "2025-12-17", "close": 12.07, "volume": 739.0}, {"date": "2025-12-18", "close": 12.08, "volume": 2829.0}, {"date": "2025-12-19", "close": 12.16, "volume": 1149.0}, {"date": "2025-12-22", "close": 12.3, "volume": 5551.0}, {"date": "2025-12-23", "close": 12.35, "volume": 3285.0}, {"date": "2025-12-24", "close": 12.36, "volume": 956.0}, {"date": "2025-12-26", "close": 12.3602, "volume": 6270.0}, {"date": "2025-12-29", "close": 12.34, "volume": 4987.0}, {"date": "2025-12-30", "close": 12.45, "volume": 8060.0}, {"date": "2025-12-31", "close": 12.38, "volume": 9311.0}, {"date": "2026-01-02", "close": 12.5, "volume": 5172.0}, {"date": "2026-01-05", "close": 12.51, "volume": 3438.0}, {"date": "2026-01-06", "close": 12.33, "volume": 1217.0}, {"date": "2026-01-07", "close": 12.2, "volume": 6658.0}, {"date": "2026-01-08", "close": 12.32, "volume": 6400.0}, {"date": "2026-01-09", "close": 12.38, "volume": 5603.0}, {"date": "2026-01-12", "close": 12.66, "volume": 827.0}, {"date": "2026-01-13", "close": 12.61, "volume": 4560.0}, {"date": "2026-01-14", "close": 12.8499, "volume": 6725.0}, {"date": "2026-01-15", "close": 12.76, "volume": 123208.0}, {"date": "2026-01-16", "close": 12.84, "volume": 8393.0}, {"date": "2026-01-20", "close": 12.87, "volume": 1981.0}, {"date": "2026-01-21", "close": 13.25, "volume": 13947.0}, {"date": "2026-01-22", "close": 13.12, "volume": 7396.0}, {"date": "2026-01-23", "close": 13.06, "volume": 2013.0}, {"date": "2026-01-26", "close": 13.32, "volume": 23450.0}, {"date": "2026-01-27", "close": 13.41, "volume": 7775.0}, {"date": "2026-01-28", "close": 13.7, "volume": 18286.0}, {"date": "2026-01-29", "close": 13.6776, "volume": 25164.0}, {"date": "2026-01-30", "close": 13.28, "volume": 8711.0}, {"date": "2026-02-02", "close": 13.07, "volume": 1391.0}, {"date": "2026-02-03", "close": 13.69, "volume": 8622.0}, {"date": "2026-02-04", "close": 13.51, "volume": 9073.0}, {"date": "2026-02-05", "close": 13.51, "volume": null}, {"date": "2026-02-06", "close": 13.86, "volume": 2557.0}, {"date": "2026-02-09", "close": 14.02, "volume": 1502.0}, {"date": "2026-02-10", "close": 14.16, "volume": 1137.0}, {"date": "2026-02-11", "close": 14.0, "volume": 4698.0}, {"date": "2026-02-12", "close": 13.91, "volume": 3336.0}, {"date": "2026-02-13", "close": 13.95, "volume": 2738.0}, {"date": "2026-02-17", "close": 13.965, "volume": 4985.0}, {"date": "2026-02-18", "close": 13.91, "volume": 13271.0}, {"date": "2026-02-19", "close": 13.88, "volume": 29669.0}, {"date": "2026-02-20", "close": 14.21, "volume": 1303.0}, {"date": "2026-02-23", "close": 13.94, "volume": 4126.0}, {"date": "2026-02-24", "close": 14.09, "volume": 1147.0}, {"date": "2026-02-25", "close": 14.09, "volume": null}, {"date": "2026-02-26", "close": 13.86, "volume": 1512.0}, {"date": "2026-02-27", "close": 14.14, "volume": 1837.0}, {"date": "2026-03-02", "close": 13.86, "volume": 254.0}, {"date": "2026-03-03", "close": 13.18, "volume": 3998.0}, {"date": "2026-03-04", "close": 13.41, "volume": 1283.0}, {"date": "2026-03-05", "close": 13.41, "volume": null}, {"date": "2026-03-06", "close": 13.0897, "volume": 2065.0}, {"date": "2026-03-09", "close": 12.71, "volume": 1483.0}, {"date": "2026-03-10", "close": 13.11, "volume": 812.0}, {"date": "2026-03-11", "close": 13.11, "volume": null}, {"date": "2026-03-12", "close": 12.88, "volume": 983.0}, {"date": "2026-03-13", "close": 12.37, "volume": 1795.0}, {"date": "2026-03-16", "close": 12.6, "volume": 4184.0}, {"date": "2026-03-17", "close": 12.68, "volume": 2987.0}, {"date": "2026-03-18", "close": 12.89, "volume": 2618.0}, {"date": "2026-03-19", "close": 12.45, "volume": 6038.0}, {"date": "2026-03-20", "close": 12.2008, "volume": 2866.0}, {"date": "2026-03-23", "close": 12.4, "volume": 1285.0}, {"date": "2026-03-24", "close": 12.505, "volume": 4692.0}, {"date": "2026-03-25", "close": 12.8, "volume": 755.0}, {"date": "2026-03-26", "close": 12.59, "volume": 3620.0}, {"date": "2026-03-27", "close": 12.55, "volume": 2553.0}, {"date": "2026-03-30", "close": 12.6038, "volume": 487.0}, {"date": "2026-03-31", "close": 12.9, "volume": 998.0}, {"date": "2026-04-01", "close": 13.1921, "volume": 3668.0}, {"date": "2026-04-02", "close": 13.14, "volume": 10477.0}, {"date": "2026-04-06", "close": 13.61, "volume": 7631.0}, {"date": "2026-04-07", "close": 13.4, "volume": 2701.0}, {"date": "2026-04-08", "close": 13.68, "volume": 2331.0}, {"date": "2026-04-09", "close": 13.7, "volume": 3996.0}, {"date": "2026-04-10", "close": 13.85, "volume": 4034.0}, {"date": "2026-04-13", "close": 13.6, "volume": 11700.0}, {"date": "2026-04-14", "close": 13.69, "volume": 5100.0}, {"date": "2026-04-15", "close": 13.69, "volume": null}, {"date": "2026-04-16", "close": 13.69, "volume": null}, {"date": "2026-04-17", "close": 13.69, "volume": null}, {"date": "2026-04-20", "close": 13.97, "volume": 2706.0}, {"date": "2026-04-21", "close": 13.6919, "volume": 530.0}, {"date": "2026-04-22", "close": 13.6, "volume": 794.0}, {"date": "2026-04-23", "close": 13.5, "volume": 2848.0}, {"date": "2026-04-24", "close": 13.38, "volume": 330.0}, {"date": "2026-04-27", "close": 13.65, "volume": 1029.0}, {"date": "2026-04-28", "close": 13.25, "volume": 6687.0}, {"date": "2026-04-29", "close": 12.98, "volume": 3622.0}, {"date": "2026-04-30", "close": 13.14, "volume": 2043.0}, {"date": "2026-05-01", "close": 13.14, "volume": null}, {"date": "2026-05-04", "close": 13.1262, "volume": 1489.0}, {"date": "2026-05-05", "close": 13.1262, "volume": null}, {"date": "2026-05-06", "close": 13.55, "volume": 6030.0}, {"date": "2026-05-07", "close": 13.48, "volume": 3757.0}, {"date": "2026-05-08", "close": 13.51, "volume": 3066.0}, {"date": "2026-05-11", "close": 13.7713, "volume": 1452.0}, {"date": "2026-05-12", "close": 13.96, "volume": 1719.0}, {"date": "2026-05-13", "close": 13.96, "volume": null}, {"date": "2026-05-14", "close": 13.795, "volume": 5692.0}, {"date": "2026-05-15", "close": 13.795, "volume": null}, {"date": "2026-05-18", "close": 13.795, "volume": null}, {"date": "2026-05-19", "close": 13.57, "volume": 5712.0}, {"date": "2026-05-20", "close": 13.84, "volume": 6089.0}, {"date": "2026-05-21", "close": 13.565, "volume": 1910.0}, {"date": "2026-05-22", "close": 13.42, "volume": 1743.0}, {"date": "2026-05-26", "close": 13.74, "volume": 677.0}, {"date": "2026-05-27", "close": 13.77, "volume": 1391.0}, {"date": "2026-05-28", "close": 13.62, "volume": 2338.0}, {"date": "2026-05-29", "close": 13.78, "volume": 553.0}, {"date": "2026-06-01", "close": 13.55, "volume": 712.0}, {"date": "2026-06-02", "close": 13.685, "volume": 3414.0}, {"date": "2026-06-03", "close": 13.46, "volume": 1077.0}, {"date": "2026-06-04", "close": 13.5, "volume": 1137.0}, {"date": "2026-06-05", "close": 13.15, "volume": 1436.0}, {"date": "2026-06-08", "close": 13.2, "volume": 415.0}, {"date": "2026-06-09", "close": 12.9236, "volume": 1378.0}, {"date": "2026-06-10", "close": 12.86, "volume": 5294.0}, {"date": "2026-06-11", "close": 13.2242, "volume": 3416.0}, {"date": "2026-06-12", "close": 13.4202, "volume": 24777.0}, {"date": "2026-06-15", "close": 13.72, "volume": 2895.0}, {"date": "2026-06-16", "close": 13.72, "volume": null}, {"date": "2026-06-17", "close": 13.5475, "volume": 584.0}, {"date": "2026-06-18", "close": 13.5475, "volume": null}, {"date": "2026-06-22", "close": 13.5475, "volume": null}, {"date": "2026-06-23", "close": 12.8694, "volume": 253.0}, {"date": "2026-06-24", "close": 12.96, "volume": 2560.0}, {"date": "2026-06-25", "close": 12.96, "volume": 1720.0}, {"date": "2026-06-26", "close": 13.0584, "volume": 3228.0}, {"date": "2026-06-29", "close": 13.08, "volume": 1440.0}, {"date": "2026-06-30", "close": 13.0064, "volume": 1070.0}, {"date": "2026-07-01", "close": 13.03, "volume": 2403.0}, {"date": "2026-07-02", "close": 13.25, "volume": 410.0}, {"date": "2026-07-06", "close": 13.09, "volume": 851.0}, {"date": "2026-07-07", "close": 13.1094, "volume": 626.0}, {"date": "2026-07-08", "close": 12.7701, "volume": 8364.0}, {"date": "2026-07-09", "close": 12.76, "volume": 5144.0}, {"date": "2026-07-10", "close": 12.84, "volume": 14173.0}, {"date": "2026-07-13", "close": 12.84, "volume": null}, {"date": "2026-07-14", "close": 13.3, "volume": 168.0}, {"date": "2026-07-15", "close": 13.3, "volume": 191.0}, {"date": "2026-07-16", "close": 13.12, "volume": 7806.0}, {"date": "2026-07-17", "close": 13.1401, "volume": 9853.0}, {"date": "2026-07-20", "close": 13.12, "volume": 2108.0}, {"date": "2026-07-21", "close": 13.0, "volume": 2952.0}, {"date": "2026-07-22", "close": 13.22, "volume": 4169.0}, {"date": "2026-07-23", "close": 13.2, "volume": 2978.0}, {"date": "2026-07-24", "close": 13.0837, "volume": 637.0}, {"date": "2026-07-27", "close": 13.2216, "volume": 3256.0}, {"date": "2026-07-28", "close": 13.3, "volume": 1476.0}, {"date": "2026-07-29", "close": 13.0852, "volume": 1084.0}, {"date": "2026-07-30", "close": 13.0852, "volume": null}, {"date": "2026-07-31", "close": 13.0852, "volume": null}, {"date": "2026-08-03", "close": 13.4801, "volume": 10843.0}, {"date": "2026-08-04", "close": 13.4801, "volume": null}, {"date": "2026-08-05", "close": 13.16, "volume": 2183.0}, {"date": "2026-08-06", "close": 13.16, "volume": 1619.0}, {"date": "2026-08-07", "close": 13.5483, "volume": 1000.0}, {"date": "2026-08-10", "close": 13.5483, "volume": null}, {"date": "2026-08-11", "close": 13.68, "volume": 8040.0}, {"date": "2026-08-12", "close": 13.68, "volume": 376.0}, {"date": "2026-08-13", "close": 13.4, "volume": 8381.0}, {"date": "2026-08-14", "close": 13.4, "volume": null}, {"date": "2026-08-17", "close": 13.4, "volume": null}, {"date": "2026-08-18", "close": 13.22, "volume": 2175.0}, {"date": "2026-08-19", "close": 13.2866, "volume": 8373.0}, {"date": "2026-08-20", "close": 13.3, "volume": 217.0}, {"date": "2026-08-21", "close": 13.5, "volume": 11082.0}, {"date": "2026-08-24", "close": 13.39, "volume": 4802.0}, {"date": "2026-08-25", "close": 13.47, "volume": 2144.0}, {"date": "2026-08-26", "close": 13.4799, "volume": 1188.0}, {"date": "2026-08-27", "close": 13.416, "volume": 3200.0}, {"date": "2026-08-28", "close": 13.4, "volume": 778.0}, {"date": "2026-08-31", "close": 13.46, "volume": 3093.0}, {"date": "2026-09-01", "close": 13.6, "volume": 8371.0}, {"date": "2026-09-02", "close": 13.4484, "volume": 15264.0}, {"date": "2026-09-03", "close": 13.565, "volume": 10477.0}, {"date": "2026-09-04", "close": 13.565, "volume": null}, {"date": "2026-09-08", "close": 13.565, "volume": null}, {"date": "2026-09-09", "close": 13.615, "volume": 734.0}, {"date": "2026-09-10", "close": 13.3226, "volume": 228.0}, {"date": "2026-09-11", "close": 13.3226, "volume": null}, {"date": "2026-09-14", "close": 13.3226, "volume": null}, {"date": "2026-09-15", "close": 13.3199, "volume": 2719.0}, {"date": "2026-09-16", "close": 12.9066, "volume": 1998.0}, {"date": "2026-09-17", "close": 13.3001, "volume": 595.0}, {"date": "2026-09-18", "close": 13.165, "volume": 8065.0}, {"date": "2026-09-21", "close": 13.31, "volume": 1570.0}, {"date": "2026-09-22", "close": 13.145, "volume": 1686.0}, {"date": "2026-09-23", "close": 13.28, "volume": 181.0}, {"date": "2026-09-24", "close": 12.9001, "volume": 489.0}, {"date": "2026-09-25", "close": 13.0, "volume": 1121.0}, {"date": "2026-09-28", "close": 12.9, "volume": 17490.0}, {"date": "2026-09-29", "close": 12.785, "volume": 5552.0}, {"date": "2026-09-30", "close": 12.4895, "volume": 1761.0}, {"date": "2026-10-01", "close": 12.235, "volume": 1627.0}, {"date": "2026-10-02", "close": 12.32, "volume": 2728.0}, {"date": "2026-10-05", "close": 12.49, "volume": 480.0}, {"date": "2026-10-06", "close": 12.535, "volume": 5290.0}, {"date": "2026-10-07", "close": 12.67, "volume": 478.0}, {"date": "2026-10-08", "close": 12.5, "volume": 3567.0}], "refreshing": true}