{"ticker": "MXF", "overview": {"cik": "65433", "ticker": "MXF", "name": "MEXICO FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000305", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001654954-26-008174", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001950665-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002123988-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097179", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001654954-26-007378", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000260", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001654954-26-007264", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000255", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001654954-26-006539", "price_sensitive": true}]}, "description": "MEXICO FUND INC trades as MXF on the NYSE and is registered in the United States. Privy Trades holds 196 insider filings for the company, from September 2003 to October 2026. Across those, 22 insiders disclosed 151 open-market purchases totalling $31.11M against 21 sales totalling $13.82M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 151, "buy_sum": 31109993.34664, "sell_n": 21, "sell_sum": 13823422.5, "net": 17286570.84664, "insiders": 22, "first_date": "2003-09-24", "last_date": "2026-10-28"}, "metrics": {"ticker": "MXF", "has_prices": true, "as_of": "2026-10-28", "last": 20.14, "prev_close": 20.1, "change": 0.03999999999999915, "change_pct": 0.0019900497512437385, "session_volume": 34177.0, "vwap_5": 20.1987016076676, "vwap_20": 20.211925479230462, "vwap_60": 20.926955186781434, "vwap_250": 21.194412422210014, "high_52w": 22.81, "low_52w": 18.7, "avg_volume_20": 44756.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000390", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22565.73, "score": 29.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $23K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000390/0001510281-26-000390-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001510281-26-000376", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40280.0, "score": 31.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "MXF's biggest backer adds $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000376/0001510281-26-000376-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001510281-26-000373", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 327434.7, "score": 42.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $327K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000373/0001510281-26-000373-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001510281-26-000351", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 254285.08, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $254K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000351/0001510281-26-000351-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001510281-26-000314", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 85718.42, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $86K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000314/0001510281-26-000314-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "0001950665-26-000004", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Claudia Janez", "who_key": "Janez Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14784.6645, "score": 32.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying MXF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1950665/000195066526000004/0001950665-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0002123988-26-000006", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "David Michael Satterfield", "who_key": "Satterfield David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999.982639999998, "score": 29.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $15K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/2123988/000212398826000006/0002123988-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-097179", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Gates Foundation Trust", "who_key": "GATES FOUNDATION TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "GATES FOUNDATION TRUST moves to a 4.5% passive stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/0001104659-26-097179-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001510281-26-000269", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63202.32, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $63K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000269/0001510281-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001510281-26-000259", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3747.96, "score": 20.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "21 insiders now buying MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000259/0001510281-26-000259-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0001890906-26-000054", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 5.9% passive stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000054-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001510281-26-000255", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65663.18, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $66K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000255/0001510281-26-000255-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001510281-26-000252", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 56228.479999999996, "score": 33.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $56K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000252/0001510281-26-000252-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "0001510281-26-000247", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8739.539999999999, "score": 24.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $9K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000247/0001510281-26-000247-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "0001510281-26-000246", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 170485.4, "score": 39.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $170K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000246/0001510281-26-000246-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "0001510281-26-000242", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 163990.19, "score": 39.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $164K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000242/0001510281-26-000242-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "0001510281-26-000241", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48619.280000000006, "score": 32.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "MXF's biggest backer adds $49K", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000241/0001510281-26-000241-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "0001510281-26-000237", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1511.3, "score": 17.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whale tops up: $2K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000237/0001510281-26-000237-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001510281-26-000236", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 103758.39, "score": 36.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $104K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000236/0001510281-26-000236-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001510281-26-000233", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50820.16, "score": 33.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "MXF's biggest backer adds $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000233/0001510281-26-000233-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001510281-26-000224", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 432578.52, "score": 44.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $433K into MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000224/0001510281-26-000224-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001510281-26-000221", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 117724.09999999999, "score": 37.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whale tops up: $118K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000221/0001510281-26-000221-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "0001510281-26-000216", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 768377.2, "score": 47.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $768K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000216/0001510281-26-000216-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0001062993-26-003221", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Mexico FUND Inc", "who_key": "MEXICO FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "MEXICO FUND INC moves to a 15.5% activist stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/0001062993-26-003221-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001510281-26-000212", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 313126.58999999997, "score": 42.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "MXF's biggest backer adds $313K", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000212/0001510281-26-000212-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001510281-26-000208", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1124490.06, "score": 49.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $1.1M more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000208/0001510281-26-000208-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001510281-26-000203", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 707989.84, "score": 46.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "MXF's biggest backer adds $708K", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000203/0001510281-26-000203-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001510281-26-000200", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 229743.12, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $230K into MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000200/0001510281-26-000200-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0001510281-26-000195", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 557863.22, "score": 45.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $558K into MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000195/0001510281-26-000195-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "0001510281-26-000192", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1310120.1400000001, "score": 50.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $1.3M of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000192/0001510281-26-000192-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}], "recent_buys": [{"id": "0001510281-26-000390", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22565.73, "score": 29.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $23K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000390/0001510281-26-000390-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001510281-26-000376", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40280.0, "score": 31.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "MXF's biggest backer adds $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000376/0001510281-26-000376-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001510281-26-000373", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 327434.7, "score": 42.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $327K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000373/0001510281-26-000373-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001510281-26-000351", "src": "INSIDERS", "ticker": "MXF", "cik": "863900", "company": "MEXICO EQUITY & INCOME FUND INC", "company_raw": "MEXICO EQUITY & INCOME FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 254285.08, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $254K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000351/0001510281-26-000351-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001510281-26-000314", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 85718.42, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $86K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000314/0001510281-26-000314-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "0001950665-26-000004", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Claudia Janez", "who_key": "Janez Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14784.6645, "score": 32.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying MXF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1950665/000195066526000004/0001950665-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0002123988-26-000006", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "David Michael Satterfield", "who_key": "Satterfield David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999.982639999998, "score": 29.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $15K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/2123988/000212398826000006/0002123988-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001510281-26-000269", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63202.32, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $63K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000269/0001510281-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001510281-26-000259", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3747.96, "score": 20.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "21 insiders now buying MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000259/0001510281-26-000259-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001510281-26-000255", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65663.18, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $66K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000255/0001510281-26-000255-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001510281-26-000252", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 56228.479999999996, "score": 33.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $56K of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000252/0001510281-26-000252-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "0001510281-26-000247", "src": "INSIDERS", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8739.539999999999, "score": 24.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $9K more of MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000247/0001510281-26-000247-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}], "institutional": [{"id": "13DG-0001104659-26-097179", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Gates Foundation Trust", "who_key": "GATES FOUNDATION TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "GATES FOUNDATION TRUST moves to a 4.5% passive stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/0001104659-26-097179-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001890906-26-000054", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 5.9% passive stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000054-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001062993-26-003221", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Mexico FUND Inc", "who_key": "MEXICO FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "MEXICO FUND INC moves to a 15.5% activist stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/0001062993-26-003221-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0001062993-26-002923", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Mexico FUND Inc", "who_key": "MEXICO FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "MEXICO FUND INC moves to a 14.33% activist stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/0001062993-26-002923-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229844}, {"id": "13DG-0001207017-26-000031", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Lazard Asset Management LLC", "who_key": "LAZARD ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "LAZARD ASSET MANAGEMENT LLC takes a 5% passive stake in MXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1207017/0001207017-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001062993-26-002123", "src": "13DG", "ticker": "MXF", "cik": "65433", "company": "MEXICO FUND INC", "company_raw": "MEXICO FUND INC", "who": "Mexico FUND Inc", "who_key": "MEXICO FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "MEXICO FUND INC adjusts its stake in MXF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/65433/0001062993-26-002123-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mexico Fund, Inc. (The) Common Stock", "new_value": "MEXICO FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000065433", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000065433", "applied": 1, "detected_at": "2026-10-26T09:56:47.152061"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 16919525.08, "sold": 0, "net": 16919525.08, "trades": 66, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 22565.73, "date": "2026-10-28", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000390/0001510281-26-000390-index.htm"}, {"action": "BUY", "amount": 40280.0, "date": "2026-10-22", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000376/0001510281-26-000376-index.htm"}, {"action": "BUY", "amount": 327434.7, "date": "2026-10-21", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000373/0001510281-26-000373-index.htm"}, {"action": "BUY", "amount": 254285.08, "date": "2026-10-14", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000351/0001510281-26-000351-index.htm"}, {"action": "BUY", "amount": 85718.42, "date": "2026-09-28", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000314/0001510281-26-000314-index.htm"}, {"action": "BUY", "amount": 63202.32, "date": "2026-08-13", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000269/0001510281-26-000269-index.htm"}, {"action": "BUY", "amount": 3747.96, "date": "2026-08-03", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000259/0001510281-26-000259-index.htm"}, {"action": "BUY", "amount": 65663.18, "date": "2026-07-29", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000255/0001510281-26-000255-index.htm"}, {"action": "BUY", "amount": 56228.479999999996, "date": "2026-07-28", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000252/0001510281-26-000252-index.htm"}, {"action": "BUY", "amount": 8739.539999999999, "date": "2026-07-23", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000247/0001510281-26-000247-index.htm"}, {"action": "BUY", "amount": 170485.4, "date": "2026-07-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000246/0001510281-26-000246-index.htm"}, {"action": "BUY", "amount": 163990.19, "date": "2026-07-20", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000242/0001510281-26-000242-index.htm"}, {"action": "BUY", "amount": 48619.280000000006, "date": "2026-07-17", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000241/0001510281-26-000241-index.htm"}, {"action": "BUY", "amount": 1511.3, "date": "2026-07-15", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000237/0001510281-26-000237-index.htm"}, {"action": "BUY", "amount": 103758.39, "date": "2026-07-13", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000236/0001510281-26-000236-index.htm"}, {"action": "BUY", "amount": 50820.16, "date": "2026-07-08", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000233/0001510281-26-000233-index.htm"}, {"action": "BUY", "amount": 432578.52, "date": "2026-06-24", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000224/0001510281-26-000224-index.htm"}, {"action": "BUY", "amount": 117724.09999999999, "date": "2026-06-18", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000221/0001510281-26-000221-index.htm"}, {"action": "BUY", "amount": 768377.2, "date": "2026-06-12", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000216/0001510281-26-000216-index.htm"}, {"action": "BUY", "amount": 313126.58999999997, "date": "2026-06-10", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000212/0001510281-26-000212-index.htm"}, {"action": "BUY", "amount": 1124490.06, "date": "2026-06-05", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000208/0001510281-26-000208-index.htm"}, {"action": "BUY", "amount": 707989.84, "date": "2026-06-03", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000203/0001510281-26-000203-index.htm"}, {"action": "BUY", "amount": 229743.12, "date": "2026-06-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000200/0001510281-26-000200-index.htm"}, {"action": "BUY", "amount": 557863.22, "date": "2026-05-29", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000195/0001510281-26-000195-index.htm"}, {"action": "BUY", "amount": 1310120.1400000001, "date": "2026-05-27", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000151028126000192/0001510281-26-000192-index.htm"}], "latest": {"action": "BUY", "amount": 22565.73, "date": "2026-10-28", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000390/0001510281-26-000390-index.htm"}}, {"who": "Pimienta Jose Luis Gomez", "who_key": "Gomez Pimienta Jose Luis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2959667.0, "sold": 5081477.399999999, "net": -2121810.3999999994, "trades": 19, "top_score": 61.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1602637.4, "date": "2009-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457910000097/0000894579-10-000097-index.htm"}, {"action": "BUY", "amount": 474353.0, "date": "2006-07-18", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000338/0000894579-06-000338-index.htm"}, {"action": "BUY", "amount": 252648.0, "date": "2006-07-17", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000336/0000894579-06-000336-index.htm"}, {"action": "BUY", "amount": 141856.0, "date": "2006-07-14", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000331/0000894579-06-000331-index.htm"}, {"action": "BUY", "amount": 246600.0, "date": "2006-07-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000329/0000894579-06-000329-index.htm"}, {"action": "BUY", "amount": 286200.0, "date": "2006-07-12", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000324/0000894579-06-000324-index.htm"}, {"action": "BUY", "amount": 634400.0, "date": "2006-07-05", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000315/0000894579-06-000315-index.htm"}, {"action": "BUY", "amount": 32200.000000000004, "date": "2006-07-03", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000314/0000894579-06-000314-index.htm"}, {"action": "BUY", "amount": 367620.0, "date": "2006-06-30", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000312/0000894579-06-000312-index.htm"}, {"action": "BUY", "amount": 2930.0, "date": "2006-06-29", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000310/0000894579-06-000310-index.htm"}, {"action": "BUY", "amount": 433650.0, "date": "2006-06-27", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000308/0000894579-06-000308-index.htm"}, {"action": "BUY", "amount": 87210.0, "date": "2006-06-26", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000305/0000894579-06-000305-index.htm"}, {"action": "SELL", "amount": 1087134.0, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000321/0000894579-05-000321-index.htm"}, {"action": "SELL", "amount": 309600.0, "date": "2005-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000317/0000894579-05-000317-index.htm"}, {"action": "SELL", "amount": 303319.0, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000315/0000894579-05-000315-index.htm"}, {"action": "SELL", "amount": 462500.0, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000311/0000894579-05-000311-index.htm"}, {"action": "SELL", "amount": 1061669.7, "date": "2005-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000306/0000894579-05-000306-index.htm"}, {"action": "SELL", "amount": 231879.30000000002, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366305000495/0000943663-05-000495-index.htm"}, {"action": "SELL", "amount": 22738.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366305000496/0000943663-05-000496-index.htm"}], "latest": {"action": "SELL", "amount": 1602637.4, "date": "2009-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457910000097/0000894579-10-000097-index.htm"}}, {"who": "Del Fondo Mexico, s.c. Impulsora", "who_key": "Impulsora Del Fondo Mexico, S.C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3162686.0, "sold": 4691051.51, "net": -1528365.5099999998, "trades": 18, "top_score": 56.7, "lean": "selling", "history": [{"action": "BUY", "amount": 203019.0, "date": "2025-01-22", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000131175925000002/0001311759-25-000002-index.htm"}, {"action": "SELL", "amount": 459967.11, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457913000242/0000894579-13-000242-index.htm"}, {"action": "SELL", "amount": 928394.0, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457913000240/0000894579-13-000240-index.htm"}, {"action": "SELL", "amount": 1602637.4, "date": "2009-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457910000096/0000894579-10-000096-index.htm"}, {"action": "BUY", "amount": 474353.0, "date": "2006-07-18", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000337/0000894579-06-000337-index.htm"}, {"action": "BUY", "amount": 252648.0, "date": "2006-07-17", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000335/0000894579-06-000335-index.htm"}, {"action": "BUY", "amount": 141856.0, "date": "2006-07-14", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000332/0000894579-06-000332-index.htm"}, {"action": "BUY", "amount": 246600.0, "date": "2006-07-13", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000328/0000894579-06-000328-index.htm"}, {"action": "BUY", "amount": 286200.0, "date": "2006-07-12", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000325/0000894579-06-000325-index.htm"}, {"action": "BUY", "amount": 634400.0, "date": "2006-07-05", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000316/0000894579-06-000316-index.htm"}, {"action": "BUY", "amount": 32200.000000000004, "date": "2006-07-03", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000313/0000894579-06-000313-index.htm"}, {"action": "BUY", "amount": 367620.0, "date": "2006-06-30", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000311/0000894579-06-000311-index.htm"}, {"action": "BUY", "amount": 2930.0, "date": "2006-06-29", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000309/0000894579-06-000309-index.htm"}, {"action": "BUY", "amount": 433650.0, "date": "2006-06-27", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000307/0000894579-06-000307-index.htm"}, {"action": "BUY", "amount": 87210.0, "date": "2006-06-26", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000304/0000894579-06-000304-index.htm"}, {"action": "SELL", "amount": 1087134.0, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000322/0000894579-05-000322-index.htm"}, {"action": "SELL", "amount": 309600.0, "date": "2005-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000318/0000894579-05-000318-index.htm"}, {"action": "SELL", "amount": 303319.0, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000316/0000894579-05-000316-index.htm"}], "latest": {"action": "BUY", "amount": 203019.0, "date": "2025-01-22", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000131175925000002/0001311759-25-000002-index.htm"}}, {"who": "Eugenio Clariond", "who_key": "CLARIOND EUGENIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4703365.72, "sold": 2049540.29, "net": 2653825.4299999997, "trades": 9, "top_score": 60.2, "lean": "buying", "history": [{"action": "SELL", "amount": 2049540.29, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457910000060/0000894579-10-000060-index.htm"}, {"action": "BUY", "amount": 728366.92, "date": "2009-11-12", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000114036109025815/0001140361-09-025815-index.htm"}, {"action": "BUY", "amount": 1024100.0, "date": "2009-11-05", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000114036109024938/0001140361-09-024938-index.htm"}, {"action": "BUY", "amount": 1552950.0, "date": "2009-10-29", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000114036109024155/0001140361-09-024155-index.htm"}, {"action": "BUY", "amount": 970250.0, "date": "2009-10-27", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457909000558/0000894579-09-000558-index.htm"}, {"action": "BUY", "amount": 325600.0, "date": "2007-04-03", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457907000136/0000894579-07-000136-index.htm"}, {"action": "BUY", "amount": 81200.0, "date": "2007-04-02", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457907000135/0000894579-07-000135-index.htm"}, {"action": "BUY", "amount": 10540.0, "date": "2006-09-21", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366306000296/0000943663-06-000296-index.htm"}, {"action": "BUY", "amount": 10358.800000000001, "date": "2005-10-28", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000260/0000894579-05-000260-index.htm"}], "latest": {"action": "SELL", "amount": 2049540.29, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457910000060/0000894579-10-000060-index.htm"}}, {"who": "Impulsora Del Fondo Mexico SA de CV", "who_key": "Impulsora Del Fondo Mexico SA de CV", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1524169.7, "net": -1524169.7, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462500.0, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000312/0000894579-05-000312-index.htm"}, {"action": "SELL", "amount": 1061669.7, "date": "2005-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000302/0000894579-05-000302-index.htm"}], "latest": {"action": "SELL", "amount": 462500.0, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457905000312/0000894579-05-000312-index.htm"}}, {"who": "Marc J. Shapiro", "who_key": "SHAPIRO MARC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1216505.0, "sold": 0, "net": 1216505.0, "trades": 5, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 561290.0, "date": "2014-07-18", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000114036114029009/0001140361-14-029009-index.htm"}, {"action": "BUY", "amount": 286486.0, "date": "2012-12-20", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457912000345/0000894579-12-000345-index.htm"}, {"action": "BUY", "amount": 248874.99999999997, "date": "2007-09-12", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366307000528/0000943663-07-000528-index.htm"}, {"action": "BUY", "amount": 89962.0, "date": "2006-05-22", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000257/0000894579-06-000257-index.htm"}, {"action": "BUY", "amount": 29892.0, "date": "2006-03-29", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457906000127/0000894579-06-000127-index.htm"}], "latest": {"action": "BUY", "amount": 561290.0, "date": "2014-07-18", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000114036114029009/0001140361-14-029009-index.htm"}}, {"who": "Alberto Osorio", "who_key": "Osorio Alberto", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 811962.0, "sold": 0, "net": 811962.0, "trades": 9, "top_score": 55.0, "lean": "buying", "history": [{"action": "BUY", "amount": 203019.0, "date": "2025-01-22", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000143178825000002/0001431788-25-000002-index.htm"}, {"action": "BUY", "amount": 80256.0, "date": "2020-02-25", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000156761920005067/0001567619-20-005067-index.htm"}, {"action": "BUY", "amount": 90421.0, "date": "2019-10-02", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457919000198/0000894579-19-000198-index.htm"}, {"action": "BUY", "amount": 49000.0, "date": "2019-04-02", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457919000134/0000894579-19-000134-index.htm"}, {"action": "BUY", "amount": 94875.0, "date": "2018-12-06", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366318000221/0000943663-18-000221-index.htm"}, {"action": "BUY", "amount": 109280.0, "date": "2018-10-30", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366318000204/0000943663-18-000204-index.htm"}, {"action": "BUY", "amount": 114030.0, "date": "2018-09-28", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000089457918000218/0000894579-18-000218-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-03-31", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000114036114015427/0001140361-14-015427-index.htm"}, {"action": "BUY", "amount": 71081.0, "date": "2008-04-04", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366308000268/0000943663-08-000268-index.htm"}], "latest": {"action": "BUY", "amount": 203019.0, "date": "2025-01-22", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000143178825000002/0001431788-25-000002-index.htm"}}, {"who": "Luis Gomez Pimienta Jose", "who_key": "JOSE LUIS GOMEZ PIMIENTA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29531.0, "sold": 330360.0, "net": -300829.0, "trades": 2, "top_score": 33.7, "lean": "selling", "history": [{"action": "SELL", "amount": 330360.0, "date": "2004-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366304000516/0000943663-04-000516-index.htm"}, {"action": "BUY", "amount": 29531.0, "date": "2004-04-28", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000119874704000002/0001198747-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 330360.0, "date": "2004-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65433/000094366304000516/0000943663-04-000516-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 63202.32}, {"date": "2026-08-14", "net": 14999.982639999998}, {"date": "2026-08-24", "net": 14784.6645}, {"date": "2026-09-28", "net": 85718.42}, {"date": "2026-10-14", "net": 254285.08}, {"date": "2026-10-21", "net": 327434.7}, {"date": "2026-10-22", "net": 40280.0}, {"date": "2026-10-28", "net": 22565.73}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000305", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001654954-26-008174", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001950665-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002123988-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097179", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001654954-26-007378", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000260", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001654954-26-007264", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000255", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001654954-26-006539", "price_sensitive": true}], "performance": {"ticker": "MXF", "has_prices": true, "summary": {"n": 151, "avg": 0.13317356780727269, "win_rate": 0.6688741721854304, "best": 1.0677618069815196, "worst": -0.11409832892728472, "as_of": "2026-10-28"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22565.73, "date": "2026-10-28", "score": 29.0, "ref_price": 20.14, "return": 0.0}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40280.0, "date": "2026-10-22", "score": 31.9, "ref_price": 20.18, "return": -0.0019821605550049133}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 327434.7, "date": "2026-10-21", "score": 42.8, "ref_price": 20.49, "return": -0.017081503172279057}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 254285.08, "date": "2026-10-14", "score": 41.5, "ref_price": 19.9, "return": 0.012060301507537789}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85718.42, "date": "2026-09-28", "score": 35.8, "ref_price": 20.7, "return": -0.027053140096618297}, {"who": "Janez Claudia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14784.6645, "date": "2026-08-24", "score": 32.3, "ref_price": 21.82, "return": -0.07699358386801099}, {"who": "Satterfield David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999.982639999998, "date": "2026-08-14", "score": 29.5, "ref_price": 21.5, "return": -0.06325581395348835}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63202.32, "date": "2026-08-13", "score": 34.2, "ref_price": 21.4, "return": -0.058878504672897104}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3747.96, "date": "2026-08-03", "score": 20.6, "ref_price": 21.6, "return": -0.06759259259259262}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65663.18, "date": "2026-07-29", "score": 34.4, "ref_price": 21.29, "return": -0.0540159699389384}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56228.479999999996, "date": "2026-07-28", "score": 33.6, "ref_price": 21.46, "return": -0.06150978564771669}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8739.539999999999, "date": "2026-07-23", "score": 24.4, "ref_price": 21.15, "return": -0.04775413711583915}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 170485.4, "date": "2026-07-22", "score": 39.4, "ref_price": 21.53, "return": -0.06456107756618674}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 163990.19, "date": "2026-07-20", "score": 39.2, "ref_price": 21.45, "return": -0.06107226107226101}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48619.280000000006, "date": "2026-07-17", "score": 32.9, "ref_price": 21.47, "return": -0.06194690265486718}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1511.3, "date": "2026-07-15", "score": 17.3, "ref_price": 21.7, "return": -0.07188940092165894}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103758.39, "date": "2026-07-13", "score": 36.8, "ref_price": 21.27, "return": -0.05312646920545364}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50820.16, "date": "2026-07-08", "score": 33.1, "ref_price": 21.47, "return": -0.06194690265486718}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 432578.52, "date": "2026-06-24", "score": 44.2, "ref_price": 21.31, "return": -0.05490380103237908}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117724.09999999999, "date": "2026-06-18", "score": 37.4, "ref_price": 22.25, "return": -0.09483146067415728}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 768377.2, "date": "2026-06-12", "score": 47.3, "ref_price": 22.3, "return": -0.0968609865470852}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 313126.58999999997, "date": "2026-06-10", "score": 42.5, "ref_price": 21.04, "return": -0.04277566539923948}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1124490.06, "date": "2026-06-05", "score": 49.3, "ref_price": 21.4, "return": -0.058878504672897104}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 707989.84, "date": "2026-06-03", "score": 46.9, "ref_price": 22.145, "return": -0.09053962519756148}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 229743.12, "date": "2026-06-02", "score": 40.9, "ref_price": 22.23, "return": -0.094017094017094}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 557863.22, "date": "2026-05-29", "score": 45.6, "ref_price": 22.26, "return": -0.09523809523809527}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1310120.1400000001, "date": "2026-05-27", "score": 50.2, "ref_price": 22.31, "return": -0.09726580008964582}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 155287.22, "date": "2026-05-21", "score": 38.9, "ref_price": 21.65, "return": -0.06974595842956112}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 594428.9199999999, "date": "2026-05-20", "score": 46.0, "ref_price": 21.77, "return": -0.07487367937528705}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 401271.74, "date": "2026-05-18", "score": 43.9, "ref_price": 21.64, "return": -0.06931608133086876}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 911724.0, "date": "2026-05-15", "score": 48.3, "ref_price": 21.63, "return": -0.06888580674988436}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 533315.24, "date": "2026-05-13", "score": 45.4, "ref_price": 22.145, "return": -0.09053962519756148}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65460.0, "date": "2026-05-07", "score": 34.4, "ref_price": 21.81, "return": -0.07657038055937636}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4628.61, "date": "2026-05-01", "score": 21.5, "ref_price": 21.29, "return": -0.0540159699389384}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2259619.3, "date": "2026-04-22", "score": 53.6, "ref_price": 21.66, "return": -0.07017543859649121}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3938.0, "date": "2026-04-17", "score": 20.8, "ref_price": 22.06, "return": -0.08703535811423382}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48774.00000000001, "date": "2026-04-08", "score": 32.9, "ref_price": 22.24, "return": -0.09442446043165459}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 80971.22, "date": "2026-04-06", "score": 35.5, "ref_price": 21.32, "return": -0.05534709193245777}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 229824.0, "date": "2026-04-02", "score": 41.0, "ref_price": 21.37, "return": -0.05755732335049136}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23551.42, "date": "2026-03-31", "score": 29.2, "ref_price": 20.93, "return": -0.03774486383182031}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76381.94, "date": "2026-03-27", "score": 35.2, "ref_price": 20.13, "return": 0.0004967709885743449}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 151408.77000000002, "date": "2026-03-25", "score": 38.7, "ref_price": 20.98, "return": -0.04003813155386081}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 99021.44, "date": "2026-03-23", "score": 36.5, "ref_price": 19.91, "return": 0.011551983927674557}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56931.92999999999, "date": "2026-03-20", "score": 33.7, "ref_price": 19.61, "return": 0.027027027027027088}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101900.0, "date": "2026-03-18", "score": 36.7, "ref_price": 20.28, "return": -0.0069033530571992385}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52546.0, "date": "2026-03-13", "score": 33.3, "ref_price": 20.1, "return": 0.0019900497512437385}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9279.6, "date": "2026-03-12", "score": 24.6, "ref_price": 20.35, "return": -0.01031941031941036}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21044.7, "date": "2026-03-10", "score": 28.6, "ref_price": 21.04, "return": -0.04277566539923948}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 95603.2, "date": "2026-03-05", "score": 36.4, "ref_price": 21.33, "return": -0.05578996718237214}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 728938.9400000001, "date": "2026-02-13", "score": 47.1, "ref_price": 22.7339, "return": -0.11409832892728472}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68436.55, "date": "2026-01-29", "score": 34.6, "ref_price": 22.25, "return": -0.09483146067415728}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21500.0, "date": "2026-01-26", "score": 28.7, "ref_price": 21.42, "return": -0.059757236227824514}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11709.5, "date": "2026-01-21", "score": 25.8, "ref_price": 21.24, "return": -0.05178907721280593}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51534.0, "date": "2026-01-12", "score": 33.2, "ref_price": 20.54, "return": -0.019474196689386495}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 202.39999999999998, "date": "2026-01-09", "score": 13.5, "ref_price": 20.45, "return": -0.01515892420537891}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323748.6, "date": "2025-12-16", "score": 42.8, "ref_price": 19.99, "return": 0.007503751875938076}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 575764.5, "date": "2025-12-15", "score": 45.9, "ref_price": 20.13, "return": 0.0004967709885743449}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 308515.6, "date": "2025-12-12", "score": 42.5, "ref_price": 20.04, "return": 0.0049900199600799115}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32096.72, "date": "2025-12-10", "score": 30.7, "ref_price": 19.7, "return": 0.022335025380710725}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47170.89, "date": "2025-12-08", "score": 32.7, "ref_price": 19.63, "return": 0.02598064187468169}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 317155.12, "date": "2025-12-05", "score": 42.7, "ref_price": 19.54, "return": 0.03070624360286599}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5812.56, "date": "2025-12-02", "score": 22.5, "ref_price": 19.55, "return": 0.03017902813299232}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212043.9, "date": "2025-12-01", "score": 40.5, "ref_price": 19.41, "return": 0.03760947964966514}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35697.9, "date": "2025-11-25", "score": 31.3, "ref_price": 19.11, "return": 0.0538984824699111}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3752.0000000000005, "date": "2025-11-21", "score": 20.6, "ref_price": 18.74, "return": 0.07470651013874079}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 905277.95, "date": "2025-11-18", "score": 48.4, "ref_price": 19.1411, "return": 0.05218613350329913}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 254761.94000000003, "date": "2025-11-17", "score": 41.5, "ref_price": 18.7, "return": 0.07700534759358296}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9431.84, "date": "2025-10-23", "score": 24.7, "ref_price": 18.76, "return": 0.07356076759061828}, {"who": "Garcia Cuellar Maria Regina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13929.759999999998, "date": "2025-09-17", "score": 29.1, "ref_price": 19.29, "return": 0.04406428201140495}, {"who": "Janez Claudia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14032.2895, "date": "2025-05-15", "score": 34.2, "ref_price": 16.21, "return": 0.2424429364589759}, {"who": "de la Calle Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85920.0, "date": "2025-03-13", "score": 53.3, "ref_price": 14.28, "return": 0.4103641456582634}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 203019.0, "date": "2025-01-22", "score": 55.0, "ref_price": 13.58, "return": 0.4830633284241532}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 203019.0, "date": "2025-01-22", "score": 40.0, "ref_price": 13.58, "return": 0.4830633284241532}, {"who": "Janez Claudia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39813.368, "date": "2024-09-26", "score": 34.3, "ref_price": 15.39, "return": 0.30864197530864196}, {"who": "Vaughan Richard B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24210.0, "date": "2024-06-21", "score": 35.0, "ref_price": 16.13, "return": 0.2486050836949784}, {"who": "de la Calle Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21528.38, "date": "2024-06-20", "score": 34.7, "ref_price": 16.05, "return": 0.25482866043613706}, {"who": "Vaughan Richard B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33240.0, "date": "2024-06-04", "score": 39.4, "ref_price": 16.55, "return": 0.21691842900302113}, {"who": "Vaughan Richard B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70760.0, "date": "2024-04-22", "score": 52.3, "ref_price": 17.82, "return": 0.13019079685746354}, {"who": "Pimienta Alberto Gomez", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 9679.0, "date": "2020-03-13", "score": 30.9, "ref_price": 9.74, "return": 1.0677618069815196}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 80256.0, "date": "2020-02-25", "score": 49.0, "ref_price": 13.25, "return": 0.52}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 90421.0, "date": "2019-10-02", "score": 49.5, "ref_price": 12.83, "return": 0.5697583787996883}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49000.0, "date": "2019-04-02", "score": 46.1, "ref_price": 14.04, "return": 0.4344729344729346}, {"who": "Pimienta Alberto Gomez", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 24129.565000000002, "date": "2019-03-29", "score": 41.8, "ref_price": 13.84, "return": 0.45520231213872836}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 94875.0, "date": "2018-12-06", "score": 50.5, "ref_price": 12.86, "return": 0.5660964230171074}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 109280.0, "date": "2018-10-30", "score": 51.6, "ref_price": 13.65, "return": 0.47545787545787543}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 114030.0, "date": "2018-09-28", "score": 51.9, "ref_price": 16.3, "return": 0.23558282208588954}, {"who": "DJEREJIAN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30442.987999999998, "date": "2015-04-15", "score": 37.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22277.7, "date": "2014-12-16", "score": 36.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SHAPIRO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 561290.0, "date": "2014-07-18", "score": 54.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Osorio Alberto", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 0.0, "date": "2014-03-31", "score": 25.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "DJEREJIAN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32947.5, "date": "2013-11-07", "score": 41.6, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25169.4, "date": "2013-09-06", "score": 38.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "DJEREJIAN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50477.2, "date": "2013-06-27", "score": 50.5, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "DJEREJIAN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14111.799, "date": "2013-05-09", "score": 44.2, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18423.5, "date": "2012-12-21", "score": 32.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SHAPIRO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286486.0, "date": "2012-12-20", "score": 54.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5678.0, "date": "2012-12-18", "score": 26.5, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5651.04, "date": "2012-12-17", "score": 27.2, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10148.95, "date": "2012-10-09", "score": 33.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "KNAUSS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91358.0, "date": "2011-10-26", "score": 41.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Arzac Jonathan Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20331.0, "date": "2011-10-18", "score": 30.9, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GAMBOA EMILIO CARRILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25670.0, "date": "2010-10-01", "score": 36.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 728366.92, "date": "2009-11-12", "score": 51.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1024100.0, "date": "2009-11-05", "score": 53.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1552950.0, "date": "2009-10-29", "score": 59.5, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 970250.0, "date": "2009-10-27", "score": 58.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Osorio Alberto", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 71081.0, "date": "2008-04-04", "score": 47.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SHAPIRO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248874.99999999997, "date": "2007-09-12", "score": 58.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GONZALEZ CLAUDIO X", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 287435.99, "date": "2007-04-27", "score": 46.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GAMBOA EMILIO CARRILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98843.8, "date": "2007-04-18", "score": 48.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 325600.0, "date": "2007-04-03", "score": 60.2, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81200.0, "date": "2007-04-02", "score": 53.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10540.0, "date": "2006-09-21", "score": 40.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GAMBOA EMILIO CARRILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.4, "date": "2006-09-21", "score": 29.9, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 474353.0, "date": "2006-07-18", "score": 48.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 474353.0, "date": "2006-07-18", "score": 43.0, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252648.0, "date": "2006-07-17", "score": 45.4, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 252648.0, "date": "2006-07-17", "score": 40.4, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 141856.0, "date": "2006-07-14", "score": 36.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141856.0, "date": "2006-07-14", "score": 41.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246600.0, "date": "2006-07-13", "score": 45.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 246600.0, "date": "2006-07-13", "score": 40.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 286200.0, "date": "2006-07-12", "score": 42.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286200.0, "date": "2006-07-12", "score": 47.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 634400.0, "date": "2006-07-05", "score": 53.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 634400.0, "date": "2006-07-05", "score": 58.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32200.000000000004, "date": "2006-07-03", "score": 33.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32200.000000000004, "date": "2006-07-03", "score": 28.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 367620.0, "date": "2006-06-30", "score": 55.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 367620.0, "date": "2006-06-30", "score": 50.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2930.0, "date": "2006-06-29", "score": 22.2, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2930.0, "date": "2006-06-29", "score": 17.2, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 433650.0, "date": "2006-06-27", "score": 61.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 433650.0, "date": "2006-06-27", "score": 56.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Gomez Pimienta Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87210.0, "date": "2006-06-26", "score": 38.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "Impulsora Del Fondo Mexico, S.C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 87210.0, "date": "2006-06-26", "score": 33.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SHAPIRO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89962.0, "date": "2006-05-22", "score": 52.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SHAPIRO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29892.0, "date": "2006-03-29", "score": 47.9, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CLARIOND EUGENIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10358.800000000001, "date": "2005-10-28", "score": 27.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SERRA PUCHE JAIME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8008.0, "date": "2005-09-29", "score": 27.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GAMBOA EMILIO CARRILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8024.3, "date": "2005-09-26", "score": 29.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "KNAUSS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7659.999999999999, "date": "2004-08-25", "score": 27.9, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "CALDWELL PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6139.25, "date": "2004-08-20", "score": 25.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GONZALEZ CLAUDIO X", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48476.11, "date": "2004-08-19", "score": 36.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GAMBOA EMILIO CARRILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5990.820000000001, "date": "2004-08-16", "score": 30.9, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GALLARDO JUAN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92446.0, "date": "2004-08-12", "score": 43.1, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SERRA PUCHE JAIME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5999.490000000001, "date": "2004-08-11", "score": 26.8, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "JOSE LUIS GOMEZ PIMIENTA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29531.0, "date": "2004-04-28", "score": 33.7, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SERRA PUCHE JAIME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 883.8000000000001, "date": "2003-10-17", "score": 18.6, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "SERRA PUCHE JAIME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1114.5, "date": "2003-10-14", "score": 19.3, "ref_price": 16.28, "return": 0.23710073710073704}, {"who": "GAMBOA EMILIO CARRILLO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6016.0, "date": "2003-09-24", "score": 39.0, "ref_price": 16.28, "return": 0.23710073710073704}]}, "price_series": [{"date": "2016-10-28", "close": 16.28, "volume": 43637.0}, {"date": "2016-10-31", "close": 16.2692, "volume": 42987.0}, {"date": "2016-11-01", "close": 15.92, "volume": 21897.0}, {"date": "2016-11-02", "close": 15.5992, "volume": 31067.0}, {"date": "2016-11-03", "close": 15.74, "volume": 87262.0}, {"date": "2016-11-04", "close": 15.97, "volume": 44515.0}, {"date": "2016-11-07", "close": 16.39, "volume": 85557.0}, {"date": "2016-11-08", "close": 16.73, "volume": 80655.0}, {"date": "2016-11-09", "close": 15.74, "volume": 213643.0}, {"date": "2016-11-10", "close": 14.44, "volume": 280187.0}, {"date": "2016-11-11", "close": 14.28, "volume": 209145.0}, {"date": "2016-11-14", "close": 14.26, "volume": 105272.0}, {"date": "2016-11-15", "close": 14.4235, "volume": 74569.0}, {"date": "2016-11-16", "close": 14.24, "volume": 56121.0}, {"date": "2016-11-17", "close": 14.27, "volume": 142631.0}, {"date": "2016-11-18", "close": 14.12, "volume": 116322.0}, {"date": "2016-11-21", "close": 14.35, "volume": 119656.0}, {"date": "2016-11-22", "close": 14.52, "volume": 138953.0}, {"date": "2016-11-23", "close": 14.48, "volume": 41475.0}, {"date": "2016-11-25", "close": 14.52, "volume": 18158.0}, {"date": "2016-11-28", "close": 14.53, "volume": 68618.0}, {"date": "2016-11-29", "close": 14.424, "volume": 66287.0}, {"date": "2016-11-30", "close": 14.25, "volume": 57952.0}, {"date": "2016-12-01", "close": 14.03, "volume": 152687.0}, {"date": "2016-12-02", "close": 14.03, "volume": 46292.0}, {"date": "2016-12-05", "close": 14.17, "volume": 112249.0}, {"date": "2016-12-06", "close": 14.27, "volume": 55699.0}, {"date": "2016-12-07", "close": 14.43, "volume": 115331.0}, {"date": "2016-12-08", "close": 14.56, "volume": 86983.0}, {"date": "2016-12-09", "close": 14.72, "volume": 71521.0}, {"date": "2016-12-12", "close": 14.8, "volume": 51034.0}, {"date": "2016-12-13", "close": 14.73, "volume": 87398.0}, {"date": "2016-12-14", "close": 14.51, "volume": 61948.0}, {"date": "2016-12-15", "close": 14.3, "volume": 82789.0}, {"date": "2016-12-16", "close": 14.2, "volume": 104554.0}, {"date": "2016-12-19", "close": 14.18, "volume": 66650.0}, {"date": "2016-12-20", "close": 14.15, "volume": 108552.0}, {"date": "2016-12-21", "close": 14.01, "volume": 67367.0}, {"date": "2016-12-22", "close": 13.81, "volume": 119717.0}, {"date": "2016-12-23", "close": 13.97, "volume": 135323.0}, {"date": "2016-12-27", "close": 13.92, "volume": 148115.0}, {"date": "2016-12-28", "close": 14.01, "volume": 123582.0}, {"date": "2016-12-29", "close": 14.17, "volume": 85367.0}, {"date": "2016-12-30", "close": 15.03, "volume": 152270.0}, {"date": "2017-01-03", "close": 14.1, "volume": 116608.0}, {"date": "2017-01-04", "close": 13.86, "volume": 146034.0}, {"date": "2017-01-05", "close": 13.95, "volume": 103856.0}, {"date": "2017-01-06", "close": 13.68, "volume": 118709.0}, {"date": "2017-01-09", "close": 13.53, "volume": 81844.0}, {"date": "2017-01-10", "close": 13.39, "volume": 106134.0}, {"date": "2017-01-11", "close": 13.51, "volume": 192404.0}, {"date": "2017-01-12", "close": 13.65, "volume": 160175.0}, {"date": "2017-01-13", "close": 13.92, "volume": 107482.0}, {"date": "2017-01-17", "close": 13.88, "volume": 87754.0}, {"date": "2017-01-18", "close": 13.72, "volume": 126318.0}, {"date": "2017-01-19", "close": 13.51, "volume": 113853.0}, {"date": "2017-01-20", "close": 13.75, "volume": 96809.0}, {"date": "2017-01-23", "close": 14.03, "volume": 95517.0}, {"date": "2017-01-24", "close": 14.2701, "volume": 100658.0}, {"date": "2017-01-25", "close": 14.59, "volume": 273287.0}, {"date": "2017-01-26", "close": 14.31, "volume": 150136.0}, {"date": "2017-01-27", "close": 14.45, "volume": 161672.0}, {"date": "2017-01-30", "close": 14.47, "volume": 121742.0}, {"date": "2017-01-31", "close": 14.39, "volume": 100078.0}, {"date": "2017-02-01", "close": 14.4, "volume": 47916.0}, {"date": "2017-02-02", "close": 14.5893, "volume": 81931.0}, {"date": "2017-02-03", "close": 14.64, "volume": 71318.0}, {"date": "2017-02-06", "close": 14.54, "volume": 141590.0}, {"date": "2017-02-07", "close": 14.49, "volume": 122770.0}, {"date": "2017-02-08", "close": 14.57, "volume": 106703.0}, {"date": "2017-02-09", "close": 14.76, "volume": 136694.0}, {"date": "2017-02-10", "close": 15.0, "volume": 105540.0}, {"date": "2017-02-13", "close": 14.92, "volume": 148189.0}, {"date": "2017-02-14", "close": 14.9, "volume": 63361.0}, {"date": "2017-02-15", "close": 14.85, "volume": 78461.0}, {"date": "2017-02-16", "close": 14.75, "volume": 49686.0}, {"date": "2017-02-17", "close": 14.6, "volume": 86943.0}, {"date": "2017-02-21", "close": 15.06, "volume": 90669.0}, {"date": "2017-02-22", "close": 15.09, "volume": 91518.0}, {"date": "2017-02-23", "close": 15.21, "volume": 132992.0}, {"date": "2017-02-24", "close": 15.08, "volume": 108144.0}, {"date": "2017-02-27", "close": 15.04, "volume": 101369.0}, {"date": "2017-02-28", "close": 14.72, "volume": 122392.0}, {"date": "2017-03-01", "close": 14.98, "volume": 132639.0}, {"date": "2017-03-02", "close": 14.97, "volume": 125226.0}, {"date": "2017-03-03", "close": 15.33, "volume": 123190.0}, {"date": "2017-03-06", "close": 15.48, "volume": 84725.0}, {"date": "2017-03-07", "close": 15.4, "volume": 71259.0}, {"date": "2017-03-08", "close": 15.31, "volume": 75262.0}, {"date": "2017-03-09", "close": 15.07, "volume": 74675.0}, {"date": "2017-03-10", "close": 15.21, "volume": 53998.0}, {"date": "2017-03-13", "close": 15.18, "volume": 42700.0}, {"date": "2017-03-14", "close": 15.16, "volume": 50315.0}, {"date": "2017-03-15", "close": 15.49, "volume": 55201.0}, {"date": "2017-03-16", "close": 15.75, "volume": 46010.0}, {"date": "2017-03-17", "close": 16.0, "volume": 42442.0}, {"date": "2017-03-20", "close": 16.11, "volume": 71830.0}, {"date": "2017-03-21", "close": 16.02, "volume": 140470.0}, {"date": "2017-03-22", "close": 16.03, "volume": 49651.0}, {"date": "2017-03-23", "close": 16.16, "volume": 73135.0}, {"date": "2017-03-24", "close": 16.38, "volume": 62047.0}, {"date": "2017-03-27", "close": 16.41, "volume": 69976.0}, {"date": "2017-03-28", "close": 16.33, "volume": 29407.0}, {"date": "2017-03-29", "close": 16.46, "volume": 52883.0}, {"date": "2017-03-30", "close": 16.51, "volume": 64783.0}, {"date": "2017-03-31", "close": 16.4, "volume": 20638.0}, {"date": "2017-04-03", "close": 16.52, "volume": 58760.0}, {"date": "2017-04-04", "close": 16.5, "volume": 68316.0}, {"date": "2017-04-05", "close": 16.65, "volume": 76655.0}, {"date": "2017-04-06", "close": 16.47, "volume": 126046.0}, {"date": "2017-04-07", "close": 16.75, "volume": 53459.0}, {"date": "2017-04-10", "close": 16.76, "volume": 50315.0}, {"date": "2017-04-11", "close": 16.73, "volume": 38348.0}, {"date": "2017-04-12", "close": 16.59, "volume": 47832.0}, {"date": "2017-04-13", "close": 16.65, "volume": 110219.0}, {"date": "2017-04-17", "close": 16.77, "volume": 55294.0}, {"date": "2017-04-18", "close": 16.42, "volume": 87760.0}, {"date": "2017-04-19", "close": 16.3, "volume": 130382.0}, {"date": "2017-04-20", "close": 16.4, "volume": 76341.0}, {"date": "2017-04-21", "close": 16.63, "volume": 47193.0}, {"date": "2017-04-24", "close": 16.72, "volume": 68820.0}, {"date": "2017-04-25", "close": 16.69, "volume": 51222.0}, {"date": "2017-04-26", "close": 16.34, "volume": 168534.0}, {"date": "2017-04-27", "close": 16.5, "volume": 58430.0}, {"date": "2017-04-28", "close": 16.7, "volume": 30583.0}, {"date": "2017-05-01", "close": 16.81, "volume": 53861.0}, {"date": "2017-05-02", "close": 16.89, "volume": 17947.0}, {"date": "2017-05-03", "close": 16.77, "volume": 32068.0}, {"date": "2017-05-04", "close": 16.56, "volume": 51098.0}, {"date": "2017-05-05", "close": 16.56, "volume": 34345.0}, {"date": "2017-05-08", "close": 16.46, "volume": 56382.0}, {"date": "2017-05-09", "close": 16.42, "volume": 41519.0}, {"date": "2017-05-10", "close": 16.57, "volume": 18969.0}, {"date": "2017-05-11", "close": 16.55, "volume": 26669.0}, {"date": "2017-05-12", "close": 16.63, "volume": 16645.0}, {"date": "2017-05-15", "close": 16.75, "volume": 28496.0}, {"date": "2017-05-16", "close": 16.76, "volume": 23924.0}, {"date": "2017-05-17", "close": 16.51, "volume": 69693.0}, {"date": "2017-05-18", "close": 16.2, "volume": 35657.0}, {"date": "2017-05-19", "close": 16.63, "volume": 24056.0}, {"date": "2017-05-22", "close": 16.52, "volume": 47760.0}, {"date": "2017-05-23", "close": 16.64, "volume": 18500.0}, {"date": "2017-05-24", "close": 16.9, "volume": 28678.0}, {"date": "2017-05-25", "close": 16.82, "volume": 43819.0}, {"date": "2017-05-26", "close": 16.87, "volume": 15736.0}, {"date": "2017-05-30", "close": 16.65, "volume": 32795.0}, {"date": "2017-05-31", "close": 16.55, "volume": 20417.0}, {"date": "2017-06-01", "close": 16.645, "volume": 26886.0}, {"date": "2017-06-02", "close": 16.54, "volume": 39640.0}, {"date": "2017-06-05", "close": 16.95, "volume": 48212.0}, {"date": "2017-06-06", "close": 17.0, "volume": 46469.0}, {"date": "2017-06-07", "close": 17.06, "volume": 14168.0}, {"date": "2017-06-08", "close": 16.97, "volume": 36401.0}, {"date": "2017-06-09", "close": 17.09, "volume": 18813.0}, {"date": "2017-06-12", "close": 17.04, "volume": 28409.0}, {"date": "2017-06-13", "close": 17.0699, "volume": 19156.0}, {"date": "2017-06-14", "close": 17.29, "volume": 35425.0}, {"date": "2017-06-15", "close": 17.24, "volume": 19442.0}, {"date": "2017-06-16", "close": 17.34, "volume": 31087.0}, {"date": "2017-06-19", "close": 17.3, "volume": 25578.0}, {"date": "2017-06-20", "close": 17.09, "volume": 39573.0}, {"date": "2017-06-21", "close": 16.95, "volume": 15061.0}, {"date": "2017-06-22", "close": 17.11, "volume": 11296.0}, {"date": "2017-06-23", "close": 17.14, "volume": 47146.0}, {"date": "2017-06-26", "close": 17.19, "volume": 56356.0}, {"date": "2017-06-27", "close": 17.11, "volume": 72904.0}, {"date": "2017-06-28", "close": 17.28, "volume": 42481.0}, {"date": "2017-06-29", "close": 17.3, "volume": 70938.0}, {"date": "2017-06-30", "close": 17.3, "volume": 12499.0}, {"date": "2017-07-03", "close": 17.29, "volume": 33782.0}, {"date": "2017-07-05", "close": 17.29, "volume": 20952.0}, {"date": "2017-07-06", "close": 17.23, "volume": 52551.0}, {"date": "2017-07-07", "close": 17.47, "volume": 62687.0}, {"date": "2017-07-10", "close": 17.7, "volume": 62328.0}, {"date": "2017-07-11", "close": 17.62, "volume": 39243.0}, {"date": "2017-07-12", "close": 17.82, "volume": 64728.0}, {"date": "2017-07-13", "close": 17.96, "volume": 42581.0}, {"date": "2017-07-14", "close": 18.07, "volume": 85727.0}, {"date": "2017-07-17", "close": 18.1, "volume": 52668.0}, {"date": "2017-07-18", "close": 18.15, "volume": 39631.0}, {"date": "2017-07-19", "close": 18.15, "volume": 41749.0}, {"date": "2017-07-20", "close": 18.15, "volume": 45238.0}, {"date": "2017-07-21", "close": 18.17, "volume": 38513.0}, {"date": "2017-07-24", "close": 18.06, "volume": 62018.0}, {"date": "2017-07-25", "close": 18.02, "volume": 59532.0}, {"date": "2017-07-26", "close": 18.15, "volume": 69996.0}, {"date": "2017-07-27", "close": 17.95, "volume": 101144.0}, {"date": "2017-07-28", "close": 17.98, "volume": 60252.0}, {"date": "2017-07-31", "close": 17.74, "volume": 103156.0}, {"date": "2017-08-01", "close": 17.79, "volume": 78590.0}, {"date": "2017-08-02", "close": 17.79, "volume": 36123.0}, {"date": "2017-08-03", "close": 17.82, "volume": 48633.0}, {"date": "2017-08-04", "close": 17.89, "volume": 33150.0}, {"date": "2017-08-07", "close": 17.78, "volume": 53147.0}, {"date": "2017-08-08", "close": 17.81, "volume": 35088.0}, {"date": "2017-08-09", "close": 17.65, "volume": 84438.0}, {"date": "2017-08-10", "close": 17.51, "volume": 79268.0}, {"date": "2017-08-11", "close": 17.61, "volume": 58646.0}, {"date": "2017-08-14", "close": 17.79, "volume": 55028.0}, {"date": "2017-08-15", "close": 17.82, "volume": 38605.0}, {"date": "2017-08-16", "close": 17.87, "volume": 27302.0}, {"date": "2017-08-17", "close": 17.7, "volume": 70955.0}, {"date": "2017-08-18", "close": 17.83, "volume": 38079.0}, {"date": "2017-08-21", "close": 17.95, "volume": 35354.0}, {"date": "2017-08-22", "close": 18.0, "volume": 95712.0}, {"date": "2017-08-23", "close": 17.95, "volume": 100924.0}, {"date": "2017-08-24", "close": 17.98, "volume": 41265.0}, {"date": "2017-08-25", "close": 18.0298, "volume": 40634.0}, {"date": "2017-08-28", "close": 17.93, "volume": 150028.0}, {"date": "2017-08-29", "close": 17.76, "volume": 90719.0}, {"date": "2017-08-30", "close": 17.84, "volume": 64906.0}, {"date": "2017-08-31", "close": 17.78, "volume": 58661.0}, {"date": "2017-09-01", "close": 17.82, "volume": 38359.0}, {"date": "2017-09-05", "close": 17.47, "volume": 105312.0}, {"date": "2017-09-06", "close": 17.65, "volume": 94766.0}, {"date": "2017-09-07", "close": 17.75, "volume": 31410.0}, {"date": "2017-09-08", "close": 17.62, "volume": 62501.0}, {"date": "2017-09-11", "close": 17.73, "volume": 30553.0}, {"date": "2017-09-12", "close": 17.7, "volume": 31776.0}, {"date": "2017-09-13", "close": 17.56, "volume": 25234.0}, {"date": "2017-09-14", "close": 17.57, "volume": 39091.0}, {"date": "2017-09-15", "close": 17.56, "volume": 23676.0}, {"date": "2017-09-18", "close": 17.6, "volume": 132287.0}, {"date": "2017-09-19", "close": 17.5, "volume": 95061.0}, {"date": "2017-09-20", "close": 17.59, "volume": 59438.0}, {"date": "2017-09-21", "close": 17.51, "volume": 74997.0}, {"date": "2017-09-22", "close": 17.6, "volume": 39332.0}, {"date": "2017-09-25", "close": 17.53, "volume": 27165.0}, {"date": "2017-09-26", "close": 17.41, "volume": 33628.0}, {"date": "2017-09-27", "close": 17.18, "volume": 55936.0}, {"date": "2017-09-28", "close": 17.0728, "volume": 34199.0}, {"date": "2017-09-29", "close": 17.18, "volume": 36601.0}, {"date": "2017-10-02", "close": 17.24, "volume": 21967.0}, {"date": "2017-10-03", "close": 17.27, "volume": 54484.0}, {"date": "2017-10-04", "close": 17.28, "volume": 25574.0}, {"date": "2017-10-05", "close": 17.16, "volume": 89246.0}, {"date": "2017-10-06", "close": 16.85, "volume": 149664.0}, {"date": "2017-10-09", "close": 16.78, "volume": 14918.0}, {"date": "2017-10-10", "close": 16.51, "volume": 42462.0}, {"date": "2017-10-11", "close": 16.62, "volume": 55142.0}, {"date": "2017-10-12", "close": 16.63, "volume": 45532.0}, {"date": "2017-10-13", "close": 16.4, "volume": 62493.0}, {"date": "2017-10-16", "close": 16.17, "volume": 74714.0}, {"date": "2017-10-17", "close": 16.49, "volume": 72174.0}, {"date": "2017-10-18", "close": 16.36, "volume": 137511.0}, {"date": "2017-10-19", "close": 16.43, "volume": 76027.0}, {"date": "2017-10-20", "close": 16.32, "volume": 20087.0}, {"date": "2017-10-23", "close": 16.13, "volume": 68962.0}, {"date": "2017-10-24", "close": 16.18, "volume": 81607.0}, {"date": "2017-10-25", "close": 15.97, "volume": 26015.0}, {"date": "2017-10-26", "close": 15.86, "volume": 54897.0}, {"date": "2017-10-27", "close": 15.99, "volume": 27377.0}, {"date": "2017-10-30", "close": 15.77, "volume": 24850.0}, {"date": "2017-10-31", "close": 15.82, "volume": 45600.0}, {"date": "2017-11-01", "close": 15.82, "volume": 17154.0}, {"date": "2017-11-02", "close": 15.85, "volume": 17670.0}, {"date": "2017-11-03", "close": 15.79, "volume": 15868.0}, {"date": "2017-11-06", "close": 15.93, "volume": 52959.0}, {"date": "2017-11-07", "close": 15.94, "volume": 23850.0}, {"date": "2017-11-08", "close": 15.87, "volume": 40926.0}, {"date": "2017-11-09", "close": 15.88, "volume": 23122.0}, {"date": "2017-11-10", "close": 15.6, "volume": 26958.0}, {"date": "2017-11-13", "close": 15.6, "volume": 22405.0}, {"date": "2017-11-14", "close": 15.46, "volume": 30819.0}, {"date": "2017-11-15", "close": 15.36, "volume": 51464.0}, {"date": "2017-11-16", "close": 15.5, "volume": 13075.0}, {"date": "2017-11-17", "close": 15.72, "volume": 15590.0}, {"date": "2017-11-20", "close": 15.6, "volume": 36987.0}, {"date": "2017-11-21", "close": 15.91, "volume": 48725.0}, {"date": "2017-11-22", "close": 16.02, "volume": 37577.0}, {"date": "2017-11-24", "close": 16.05, "volume": 29632.0}, {"date": "2017-11-27", "close": 15.93, "volume": 72268.0}, {"date": "2017-11-28", "close": 15.96, "volume": 32198.0}, {"date": "2017-11-29", "close": 15.99, "volume": 69213.0}, {"date": "2017-11-30", "close": 15.75, "volume": 40915.0}, {"date": "2017-12-01", "close": 15.8435, "volume": 38015.0}, {"date": "2017-12-04", "close": 15.84, "volume": 44378.0}, {"date": "2017-12-05", "close": 15.74, "volume": 62326.0}, {"date": "2017-12-06", "close": 15.58, "volume": 71167.0}, {"date": "2017-12-07", "close": 15.41, "volume": 64083.0}, {"date": "2017-12-08", "close": 15.59, "volume": 24264.0}, {"date": "2017-12-11", "close": 15.49, "volume": 64515.0}, {"date": "2017-12-12", "close": 15.48, "volume": 161737.0}, {"date": "2017-12-13", "close": 15.77, "volume": 48772.0}, {"date": "2017-12-14", "close": 15.78, "volume": 98981.0}, {"date": "2017-12-15", "close": 15.77, "volume": 64918.0}, {"date": "2017-12-18", "close": 15.95, "volume": 25268.0}, {"date": "2017-12-19", "close": 15.79, "volume": 41172.0}, {"date": "2017-12-20", "close": 15.75, "volume": 42582.0}, {"date": "2017-12-21", "close": 15.53, "volume": 85049.0}, {"date": "2017-12-22", "close": 15.4, "volume": 27628.0}, {"date": "2017-12-26", "close": 15.33, "volume": 47351.0}, {"date": "2017-12-27", "close": 15.44, "volume": 51730.0}, {"date": "2017-12-28", "close": 15.49, "volume": 58781.0}, {"date": "2017-12-29", "close": 15.75, "volume": 51344.0}, {"date": "2018-01-02", "close": 15.99, "volume": 52506.0}, {"date": "2018-01-03", "close": 16.07, "volume": 226403.0}, {"date": "2018-01-04", "close": 16.1, "volume": 35105.0}, {"date": "2018-01-05", "close": 16.26, "volume": 39562.0}, {"date": "2018-01-08", "close": 16.3, "volume": 38119.0}, {"date": "2018-01-09", "close": 16.22, "volume": 89686.0}, {"date": "2018-01-10", "close": 15.98, "volume": 103799.0}, {"date": "2018-01-11", "close": 16.01, "volume": 60412.0}, {"date": "2018-01-12", "close": 16.26, "volume": 59973.0}, {"date": "2018-01-16", "close": 16.6, "volume": 109470.0}, {"date": "2018-01-17", "close": 16.66, "volume": 45252.0}, {"date": "2018-01-18", "close": 16.79, "volume": 122689.0}, {"date": "2018-01-19", "close": 16.77, "volume": 28457.0}, {"date": "2018-01-22", "close": 16.73, "volume": 43138.0}, {"date": "2018-01-23", "close": 16.71, "volume": 44443.0}, {"date": "2018-01-24", "close": 17.13, "volume": 35422.0}, {"date": "2018-01-25", "close": 17.08, "volume": 60539.0}, {"date": "2018-01-26", "close": 17.24, "volume": 59835.0}, {"date": "2018-01-29", "close": 17.06, "volume": 69176.0}, {"date": "2018-01-30", "close": 16.81, "volume": 53124.0}, {"date": "2018-01-31", "close": 16.89, "volume": 59458.0}, {"date": "2018-02-01", "close": 17.14, "volume": 66350.0}, {"date": "2018-02-02", "close": 16.86, "volume": 105802.0}, {"date": "2018-02-05", "close": 16.22, "volume": 108350.0}, {"date": "2018-02-06", "close": 16.55, "volume": 42026.0}, {"date": "2018-02-07", "close": 16.36, "volume": 99325.0}, {"date": "2018-02-08", "close": 15.95, "volume": 81752.0}, {"date": "2018-02-09", "close": 15.99, "volume": 82658.0}, {"date": "2018-02-12", "close": 16.06, "volume": 34571.0}, {"date": "2018-02-13", "close": 16.1, "volume": 13234.0}, {"date": "2018-02-14", "close": 16.37, "volume": 55108.0}, {"date": "2018-02-15", "close": 16.57, "volume": 37505.0}, {"date": "2018-02-16", "close": 16.67, "volume": 24781.0}, {"date": "2018-02-20", "close": 16.47, "volume": 48248.0}, {"date": "2018-02-21", "close": 16.34, "volume": 8962.0}, {"date": "2018-02-22", "close": 16.52, "volume": 38526.0}, {"date": "2018-02-23", "close": 16.51, "volume": 42719.0}, {"date": "2018-02-26", "close": 16.46, "volume": 22699.0}, {"date": "2018-02-27", "close": 16.25, "volume": 57671.0}, {"date": "2018-02-28", "close": 16.0, "volume": 62471.0}, {"date": "2018-03-01", "close": 16.08, "volume": 29646.0}, {"date": "2018-03-02", "close": 16.0, "volume": 25707.0}, {"date": "2018-03-05", "close": 16.03, "volume": 24985.0}, {"date": "2018-03-06", "close": 16.14, "volume": 36767.0}, {"date": "2018-03-07", "close": 16.13, "volume": 17132.0}, {"date": "2018-03-08", "close": 16.36, "volume": 20226.0}, {"date": "2018-03-09", "close": 16.51, "volume": 13848.0}, {"date": "2018-03-12", "close": 16.5742, "volume": 19936.0}, {"date": "2018-03-13", "close": 16.5, "volume": 12028.0}, {"date": "2018-03-14", "close": 16.41, "volume": 115573.0}, {"date": "2018-03-15", "close": 16.2101, "volume": 37245.0}, {"date": "2018-03-16", "close": 16.14, "volume": 27934.0}, {"date": "2018-03-19", "close": 15.95, "volume": 38161.0}, {"date": "2018-03-20", "close": 15.91, "volume": 62352.0}, {"date": "2018-03-21", "close": 16.14, "volume": 213764.0}, {"date": "2018-03-22", "close": 16.13, "volume": 115213.0}, {"date": "2018-03-23", "close": 15.89, "volume": 61343.0}, {"date": "2018-03-26", "close": 16.14, "volume": 52920.0}, {"date": "2018-03-27", "close": 16.07, "volume": 54551.0}, {"date": "2018-03-28", "close": 15.99, "volume": 61636.0}, {"date": "2018-03-29", "close": 16.21, "volume": 266781.0}, {"date": "2018-04-02", "close": 15.97, "volume": 36616.0}, {"date": "2018-04-03", "close": 16.2, "volume": 28840.0}, {"date": "2018-04-04", "close": 16.58, "volume": 47866.0}, {"date": "2018-04-05", "close": 16.62, "volume": 116546.0}, {"date": "2018-04-06", "close": 16.47, "volume": 68718.0}, {"date": "2018-04-09", "close": 16.48, "volume": 41745.0}, {"date": "2018-04-10", "close": 16.74, "volume": 36683.0}, {"date": "2018-04-11", "close": 16.75, "volume": 85024.0}, {"date": "2018-04-12", "close": 16.95, "volume": 68481.0}, {"date": "2018-04-13", "close": 17.04, "volume": 67717.0}, {"date": "2018-04-16", "close": 16.98, "volume": 38190.0}, {"date": "2018-04-17", "close": 17.11, "volume": 10306.0}, {"date": "2018-04-18", "close": 17.01, "volume": 44933.0}, {"date": "2018-04-19", "close": 16.575, "volume": 101035.0}, {"date": "2018-04-20", "close": 16.44, "volume": 34145.0}, {"date": "2018-04-23", "close": 16.15, "volume": 23194.0}, {"date": "2018-04-24", "close": 16.09, "volume": 55640.0}, {"date": "2018-04-25", "close": 16.06, "volume": 22602.0}, {"date": "2018-04-26", "close": 16.23, "volume": 23950.0}, {"date": "2018-04-27", "close": 16.4, "volume": 29524.0}, {"date": "2018-04-30", "close": 16.34, "volume": 28043.0}, {"date": "2018-05-01", "close": 16.14, "volume": 68983.0}, {"date": "2018-05-02", "close": 15.97, "volume": 28212.0}, {"date": "2018-05-03", "close": 15.775, "volume": 141952.0}, {"date": "2018-05-04", "close": 15.62, "volume": 14396.0}, {"date": "2018-05-07", "close": 15.28, "volume": 66397.0}, {"date": "2018-05-08", "close": 15.32, "volume": 29966.0}, {"date": "2018-05-09", "close": 15.22, "volume": 24776.0}, {"date": "2018-05-10", "close": 15.58, "volume": 13397.0}, {"date": "2018-05-11", "close": 15.36, "volume": 17919.0}, {"date": "2018-05-14", "close": 15.25, "volume": 30000.0}, {"date": "2018-05-15", "close": 15.08, "volume": 68146.0}, {"date": "2018-05-16", "close": 15.16, "volume": 36991.0}, {"date": "2018-05-17", "close": 14.92, "volume": 41521.0}, {"date": "2018-05-18", "close": 14.71, "volume": 32578.0}, {"date": "2018-05-21", "close": 14.66, "volume": 21860.0}, {"date": "2018-05-22", "close": 14.81, "volume": 21808.0}, {"date": "2018-05-23", "close": 14.95, "volume": 36000.0}, {"date": "2018-05-24", "close": 14.77, "volume": 12007.0}, {"date": "2018-05-25", "close": 14.82, "volume": 18779.0}, {"date": "2018-05-29", "close": 14.4, "volume": 44846.0}, {"date": "2018-05-30", "close": 14.57, "volume": 30333.0}, {"date": "2018-05-31", "close": 14.38, "volume": 37207.0}, {"date": "2018-06-01", "close": 14.39, "volume": 45482.0}, {"date": "2018-06-04", "close": 14.42, "volume": 25696.0}, {"date": "2018-06-05", "close": 14.12, "volume": 102690.0}, {"date": "2018-06-06", "close": 14.27, "volume": 28775.0}, {"date": "2018-06-07", "close": 14.21, "volume": 20300.0}, {"date": "2018-06-08", "close": 14.41, "volume": 23735.0}, {"date": "2018-06-11", "close": 14.41, "volume": 24824.0}, {"date": "2018-06-12", "close": 14.54, "volume": 47583.0}, {"date": "2018-06-13", "close": 14.47, "volume": 14550.0}, {"date": "2018-06-14", "close": 14.53, "volume": 19194.0}, {"date": "2018-06-15", "close": 14.43, "volume": 28495.0}, {"date": "2018-06-18", "close": 14.48, "volume": 17319.0}, {"date": "2018-06-19", "close": 14.46, "volume": 17010.0}, {"date": "2018-06-20", "close": 14.64, "volume": 78990.0}, {"date": "2018-06-21", "close": 14.57, "volume": 36250.0}, {"date": "2018-06-22", "close": 14.76, "volume": 15804.0}, {"date": "2018-06-25", "close": 14.79, "volume": 54059.0}, {"date": "2018-06-26", "close": 14.82, "volume": 41102.0}, {"date": "2018-06-27", "close": 14.57, "volume": 96855.0}, {"date": "2018-06-28", "close": 15.04, "volume": 95385.0}, {"date": "2018-06-29", "close": 15.14, "volume": 104731.0}, {"date": "2018-07-02", "close": 14.85, "volume": 96151.0}, {"date": "2018-07-03", "close": 15.26, "volume": 17193.0}, {"date": "2018-07-05", "close": 15.93, "volume": 37631.0}, {"date": "2018-07-06", "close": 16.15, "volume": 26544.0}, {"date": "2018-07-09", "close": 16.11, "volume": 16982.0}, {"date": "2018-07-10", "close": 16.24, "volume": 31571.0}, {"date": "2018-07-11", "close": 16.07, "volume": 20655.0}, {"date": "2018-07-12", "close": 16.05, "volume": 27627.0}, {"date": "2018-07-13", "close": 16.05, "volume": 62412.0}, {"date": "2018-07-16", "close": 16.07, "volume": 15482.0}, {"date": "2018-07-17", "close": 16.05, "volume": 89053.0}, {"date": "2018-07-18", "close": 16.088, "volume": 15339.0}, {"date": "2018-07-19", "close": 15.86, "volume": 15956.0}, {"date": "2018-07-20", "close": 15.97, "volume": 45042.0}, {"date": "2018-07-23", "close": 15.99, "volume": 37764.0}, {"date": "2018-07-24", "close": 16.26, "volume": 35542.0}, {"date": "2018-07-25", "close": 16.45, "volume": 41341.0}, {"date": "2018-07-26", "close": 16.49, "volume": 57360.0}, {"date": "2018-07-27", "close": 16.56, "volume": 26126.0}, {"date": "2018-07-30", "close": 16.66, "volume": 22370.0}, {"date": "2018-07-31", "close": 16.63, "volume": 51028.0}, {"date": "2018-08-01", "close": 16.52, "volume": 21263.0}, {"date": "2018-08-02", "close": 16.3582, "volume": 16821.0}, {"date": "2018-08-03", "close": 16.51, "volume": 20314.0}, {"date": "2018-08-06", "close": 16.54, "volume": 31874.0}, {"date": "2018-08-07", "close": 16.79, "volume": 29553.0}, {"date": "2018-08-08", "close": 16.67, "volume": 20199.0}, {"date": "2018-08-09", "close": 16.3701, "volume": 56680.0}, {"date": "2018-08-10", "close": 15.91, "volume": 106121.0}, {"date": "2018-08-13", "close": 15.91, "volume": 22137.0}, {"date": "2018-08-14", "close": 16.13, "volume": 20206.0}, {"date": "2018-08-15", "close": 15.68, "volume": 16658.0}, {"date": "2018-08-16", "close": 15.7, "volume": 19986.0}, {"date": "2018-08-17", "close": 15.75, "volume": 17632.0}, {"date": "2018-08-20", "close": 15.82, "volume": 33047.0}, {"date": "2018-08-21", "close": 16.03, "volume": 48399.0}, {"date": "2018-08-22", "close": 16.31, "volume": 104441.0}, {"date": "2018-08-23", "close": 16.11, "volume": 24077.0}, {"date": "2018-08-24", "close": 16.14, "volume": 27998.0}, {"date": "2018-08-27", "close": 16.53, "volume": 66764.0}, {"date": "2018-08-28", "close": 16.2, "volume": 38292.0}, {"date": "2018-08-29", "close": 16.34, "volume": 40989.0}, {"date": "2018-08-30", "close": 16.0, "volume": 71711.0}, {"date": "2018-08-31", "close": 16.04, "volume": 26744.0}, {"date": "2018-09-04", "close": 15.65, "volume": 43706.0}, {"date": "2018-09-05", "close": 15.47, "volume": 37607.0}, {"date": "2018-09-06", "close": 15.66, "volume": 27099.0}, {"date": "2018-09-07", "close": 15.64, "volume": 16273.0}, {"date": "2018-09-10", "close": 15.62, "volume": 43236.0}, {"date": "2018-09-11", "close": 15.6, "volume": 20222.0}, {"date": "2018-09-12", "close": 15.88, "volume": 31556.0}, {"date": "2018-09-13", "close": 16.15, "volume": 23874.0}, {"date": "2018-09-14", "close": 16.05, "volume": 9144.0}, {"date": "2018-09-17", "close": 16.13, "volume": 8433.0}, {"date": "2018-09-18", "close": 16.21, "volume": 20165.0}, {"date": "2018-09-19", "close": 16.25, "volume": 42073.0}, {"date": "2018-09-20", "close": 16.09, "volume": 40449.0}, {"date": "2018-09-21", "close": 16.1284, "volume": 23963.0}, {"date": "2018-09-24", "close": 16.01, "volume": 40210.0}, {"date": "2018-09-25", "close": 16.04, "volume": 16627.0}, {"date": "2018-09-26", "close": 16.19, "volume": 34398.0}, {"date": "2018-09-27", "close": 16.21, "volume": 29206.0}, {"date": "2018-09-28", "close": 16.3, "volume": 31402.0}, {"date": "2018-10-01", "close": 16.45, "volume": 56999.0}, {"date": "2018-10-02", "close": 16.12, "volume": 20864.0}, {"date": "2018-10-03", "close": 16.07, "volume": 68106.0}, {"date": "2018-10-04", "close": 15.811, "volume": 23984.0}, {"date": "2018-10-05", "close": 15.89, "volume": 20160.0}, {"date": "2018-10-08", "close": 15.53, "volume": 30574.0}, {"date": "2018-10-09", "close": 15.7, "volume": 24290.0}, {"date": "2018-10-10", "close": 15.52, "volume": 57366.0}, {"date": "2018-10-11", "close": 15.55, "volume": 32258.0}, {"date": "2018-10-12", "close": 15.57, "volume": 19086.0}, {"date": "2018-10-15", "close": 15.72, "volume": 18686.0}, {"date": "2018-10-16", "close": 15.68, "volume": 82740.0}, {"date": "2018-10-17", "close": 15.53, "volume": 54077.0}, {"date": "2018-10-18", "close": 15.16, "volume": 58191.0}, {"date": "2018-10-19", "close": 15.16, "volume": 8560.0}, {"date": "2018-10-22", "close": 14.96, "volume": 10096.0}, {"date": "2018-10-23", "close": 14.79, "volume": 30369.0}, {"date": "2018-10-24", "close": 14.44, "volume": 11718.0}, {"date": "2018-10-25", "close": 14.68, "volume": 24909.0}, {"date": "2018-10-26", "close": 14.65, "volume": 44926.0}, {"date": "2018-10-29", "close": 14.125, "volume": 40260.0}, {"date": "2018-10-30", "close": 13.65, "volume": 52671.0}, {"date": "2018-10-31", "close": 13.54, "volume": 48617.0}, {"date": "2018-11-01", "close": 13.96, "volume": 93902.0}, {"date": "2018-11-02", "close": 13.74, "volume": 53812.0}, {"date": "2018-11-05", "close": 14.42, "volume": 46989.0}, {"date": "2018-11-06", "close": 14.42, "volume": 40969.0}, {"date": "2018-11-07", "close": 14.38, "volume": 54382.0}, {"date": "2018-11-08", "close": 13.59, "volume": 51933.0}, {"date": "2018-11-09", "close": 13.64, "volume": 78418.0}, {"date": "2018-11-12", "close": 13.29, "volume": 42965.0}, {"date": "2018-11-13", "close": 13.03, "volume": 87633.0}, {"date": "2018-11-14", "close": 12.88, "volume": 13873.0}, {"date": "2018-11-15", "close": 12.75, "volume": 13122.0}, {"date": "2018-11-16", "close": 13.02, "volume": 36471.0}, {"date": "2018-11-19", "close": 12.98, "volume": 26371.0}, {"date": "2018-11-20", "close": 12.8, "volume": 34610.0}, {"date": "2018-11-21", "close": 12.79, "volume": 11198.0}, {"date": "2018-11-23", "close": 12.54, "volume": 13538.0}, {"date": "2018-11-26", "close": 12.12, "volume": 24761.0}, {"date": "2018-11-27", "close": 12.07, "volume": 53827.0}, {"date": "2018-11-28", "close": 12.47, "volume": 87758.0}, {"date": "2018-11-29", "close": 12.68, "volume": 25984.0}, {"date": "2018-11-30", "close": 12.69, "volume": 54037.0}, {"date": "2018-12-03", "close": 12.79, "volume": 93137.0}, {"date": "2018-12-04", "close": 12.78, "volume": 42614.0}, {"date": "2018-12-06", "close": 12.86, "volume": 34514.0}, {"date": "2018-12-07", "close": 12.95, "volume": 33751.0}, {"date": "2018-12-10", "close": 12.76, "volume": 25401.0}, {"date": "2018-12-11", "close": 12.72, "volume": 26092.0}, {"date": "2018-12-12", "close": 12.95, "volume": 33935.0}, {"date": "2018-12-13", "close": 12.95, "volume": 38280.0}, {"date": "2018-12-14", "close": 12.88, "volume": 22987.0}, {"date": "2018-12-17", "close": 12.66, "volume": 63932.0}, {"date": "2018-12-18", "close": 12.82, "volume": 37753.0}, {"date": "2018-12-19", "close": 12.9, "volume": 54764.0}, {"date": "2018-12-20", "close": 13.06, "volume": 47871.0}, {"date": "2018-12-21", "close": 13.07, "volume": 60977.0}, {"date": "2018-12-24", "close": 12.94, "volume": 50829.0}, {"date": "2018-12-26", "close": 12.98, "volume": 53166.0}, {"date": "2018-12-27", "close": 13.02, "volume": 41001.0}, {"date": "2018-12-28", "close": 13.16, "volume": 47071.0}, {"date": "2018-12-31", "close": 13.25, "volume": 87245.0}, {"date": "2019-01-02", "close": 13.51, "volume": 31131.0}, {"date": "2019-01-03", "close": 13.25, "volume": 11563.0}, {"date": "2019-01-04", "close": 13.58, "volume": 12932.0}, {"date": "2019-01-07", "close": 13.86, "volume": 15530.0}, {"date": "2019-01-08", "close": 14.09, "volume": 42786.0}, {"date": "2019-01-09", "close": 14.08, "volume": 209802.0}, {"date": "2019-01-10", "close": 14.23, "volume": 101377.0}, {"date": "2019-01-11", "close": 14.185, "volume": 16887.0}, {"date": "2019-01-14", "close": 14.33, "volume": 25555.0}, {"date": "2019-01-15", "close": 14.31, "volume": 21420.0}, {"date": "2019-01-16", "close": 14.52, "volume": 12866.0}, {"date": "2019-01-17", "close": 14.57, "volume": 19466.0}, {"date": "2019-01-18", "close": 14.71, "volume": 34350.0}, {"date": "2019-01-22", "close": 14.22, "volume": 35997.0}, {"date": "2019-01-23", "close": 14.31, "volume": 18509.0}, {"date": "2019-01-24", "close": 14.3, "volume": 2180.0}, {"date": "2019-01-25", "close": 14.5, "volume": 5993.0}, {"date": "2019-01-28", "close": 14.36, "volume": 30052.0}, {"date": "2019-01-29", "close": 14.53, "volume": 14487.0}, {"date": "2019-01-30", "close": 14.44, "volume": 14282.0}, {"date": "2019-01-31", "close": 14.62, "volume": 18899.0}, {"date": "2019-02-01", "close": 14.7, "volume": 41626.0}, {"date": "2019-02-04", "close": 14.57, "volume": 5043.0}, {"date": "2019-02-05", "close": 14.58, "volume": 15918.0}, {"date": "2019-02-06", "close": 14.55, "volume": 7983.0}, {"date": "2019-02-07", "close": 14.35, "volume": 17986.0}, {"date": "2019-02-08", "close": 14.32, "volume": 16703.0}, {"date": "2019-02-11", "close": 14.27, "volume": 3437.0}, {"date": "2019-02-12", "close": 14.35, "volume": 30209.0}, {"date": "2019-02-13", "close": 13.88, "volume": 15402.0}, {"date": "2019-02-14", "close": 14.12, "volume": 26019.0}, {"date": "2019-02-15", "close": 14.12, "volume": 12247.0}, {"date": "2019-02-19", "close": 14.15, "volume": 13021.0}, {"date": "2019-02-20", "close": 14.17, "volume": 12267.0}, {"date": "2019-02-21", "close": 14.1619, "volume": 8901.0}, {"date": "2019-02-22", "close": 14.39, "volume": 14162.0}, {"date": "2019-02-25", "close": 14.5, "volume": 22193.0}, {"date": "2019-02-26", "close": 14.47, "volume": 18807.0}, {"date": "2019-02-27", "close": 14.5, "volume": 13922.0}, {"date": "2019-02-28", "close": 14.315, "volume": 4198.0}, {"date": "2019-03-01", "close": 14.13, "volume": 17418.0}, {"date": "2019-03-04", "close": 14.09, "volume": 12345.0}, {"date": "2019-03-05", "close": 14.1085, "volume": 18769.0}, {"date": "2019-03-06", "close": 14.01, "volume": 22237.0}, {"date": "2019-03-07", "close": 13.83, "volume": 24301.0}, {"date": "2019-03-08", "close": 13.7982, "volume": 19752.0}, {"date": "2019-03-11", "close": 13.95, "volume": 5597.0}, {"date": "2019-03-12", "close": 13.9501, "volume": 1587.0}, {"date": "2019-03-13", "close": 13.97, "volume": 21462.0}, {"date": "2019-03-14", "close": 13.77, "volume": 14885.0}, {"date": "2019-03-15", "close": 13.84, "volume": 30562.0}, {"date": "2019-03-18", "close": 13.97, "volume": 52341.0}, {"date": "2019-03-19", "close": 14.0001, "volume": 19873.0}, {"date": "2019-03-20", "close": 14.24, "volume": 27061.0}, {"date": "2019-03-21", "close": 14.34, "volume": 17516.0}, {"date": "2019-03-22", "close": 13.8789, "volume": 18382.0}, {"date": "2019-03-25", "close": 14.055, "volume": 20065.0}, {"date": "2019-03-26", "close": 13.91, "volume": 20231.0}, {"date": "2019-03-27", "close": 13.83, "volume": 29263.0}, {"date": "2019-03-28", "close": 13.7808, "volume": 5838.0}, {"date": "2019-03-29", "close": 13.84, "volume": 88965.0}, {"date": "2019-04-01", "close": 14.12, "volume": 39545.0}, {"date": "2019-04-02", "close": 14.04, "volume": 26923.0}, {"date": "2019-04-03", "close": 13.97, "volume": 18643.0}, {"date": "2019-04-04", "close": 14.14, "volume": 24684.0}, {"date": "2019-04-05", "close": 14.56, "volume": 28061.0}, {"date": "2019-04-08", "close": 14.72, "volume": 23970.0}, {"date": "2019-04-09", "close": 14.75, "volume": 9864.0}, {"date": "2019-04-10", "close": 14.76, "volume": 10422.0}, {"date": "2019-04-11", "close": 14.67, "volume": 12958.0}, {"date": "2019-04-12", "close": 14.84, "volume": 62285.0}, {"date": "2019-04-15", "close": 14.825, "volume": 40676.0}, {"date": "2019-04-16", "close": 14.79, "volume": 36007.0}, {"date": "2019-04-17", "close": 14.91, "volume": 23708.0}, {"date": "2019-04-18", "close": 14.9, "volume": 46254.0}, {"date": "2019-04-22", "close": 14.68, "volume": 21643.0}, {"date": "2019-04-23", "close": 14.64, "volume": 20526.0}, {"date": "2019-04-24", "close": 14.55, "volume": 9726.0}, {"date": "2019-04-25", "close": 14.44, "volume": 16689.0}, {"date": "2019-04-26", "close": 14.52, "volume": 26874.0}, {"date": "2019-04-29", "close": 14.4, "volume": 10776.0}, {"date": "2019-04-30", "close": 14.33, "volume": 36594.0}, {"date": "2019-05-01", "close": 14.33, "volume": 18310.0}, {"date": "2019-05-02", "close": 14.24, "volume": 12770.0}, {"date": "2019-05-03", "close": 14.37, "volume": 47269.0}, {"date": "2019-05-06", "close": 14.13, "volume": 18489.0}, {"date": "2019-05-07", "close": 13.94, "volume": 11495.0}, {"date": "2019-05-08", "close": 13.94, "volume": 7348.0}, {"date": "2019-05-09", "close": 13.79, "volume": 12677.0}, {"date": "2019-05-10", "close": 13.9247, "volume": 19426.0}, {"date": "2019-05-13", "close": 13.64, "volume": 16679.0}, {"date": "2019-05-14", "close": 13.77, "volume": 23216.0}, {"date": "2019-05-15", "close": 13.82, "volume": 6894.0}, {"date": "2019-05-16", "close": 13.78, "volume": 41070.0}, {"date": "2019-05-17", "close": 13.75, "volume": 7672.0}, {"date": "2019-05-20", "close": 13.86, "volume": 16877.0}, {"date": "2019-05-21", "close": 13.83, "volume": 13144.0}, {"date": "2019-05-22", "close": 13.71, "volume": 50766.0}, {"date": "2019-05-23", "close": 13.63, "volume": 11645.0}, {"date": "2019-05-24", "close": 13.59, "volume": 26549.0}, {"date": "2019-05-28", "close": 13.43, "volume": 9062.0}, {"date": "2019-05-29", "close": 13.56, "volume": 7617.0}, {"date": "2019-05-30", "close": 13.69, "volume": 6971.0}, {"date": "2019-05-31", "close": 13.26, "volume": 77816.0}, {"date": "2019-06-03", "close": 13.22, "volume": 66615.0}, {"date": "2019-06-04", "close": 13.47, "volume": 40764.0}, {"date": "2019-06-05", "close": 13.55, "volume": 33295.0}, {"date": "2019-06-06", "close": 13.34, "volume": 88096.0}, {"date": "2019-06-07", "close": 13.42, "volume": 209814.0}, {"date": "2019-06-10", "close": 13.77, "volume": 95926.0}, {"date": "2019-06-11", "close": 13.8677, "volume": 19475.0}, {"date": "2019-06-12", "close": 13.85, "volume": 12909.0}, {"date": "2019-06-13", "close": 13.84, "volume": 31742.0}, {"date": "2019-06-14", "close": 13.74, "volume": 7703.0}, {"date": "2019-06-17", "close": 13.64, "volume": 40228.0}, {"date": "2019-06-18", "close": 13.7, "volume": 55802.0}, {"date": "2019-06-19", "close": 13.83, "volume": 35979.0}, {"date": "2019-06-20", "close": 14.0, "volume": 29173.0}, {"date": "2019-06-21", "close": 13.85, "volume": 11904.0}, {"date": "2019-06-24", "close": 13.85, "volume": 10068.0}, {"date": "2019-06-25", "close": 13.82, "volume": 41371.0}, {"date": "2019-06-26", "close": 13.89, "volume": 21169.0}, {"date": "2019-06-27", "close": 13.73, "volume": 28019.0}, {"date": "2019-06-28", "close": 13.75, "volume": 18037.0}, {"date": "2019-07-01", "close": 13.89, "volume": 43074.0}, {"date": "2019-07-02", "close": 13.93, "volume": 28185.0}, {"date": "2019-07-03", "close": 13.98, "volume": 32392.0}, {"date": "2019-07-05", "close": 13.96, "volume": 10587.0}, {"date": "2019-07-08", "close": 13.99, "volume": 45291.0}, {"date": "2019-07-09", "close": 13.63, "volume": 71869.0}, {"date": "2019-07-10", "close": 13.58, "volume": 22443.0}, {"date": "2019-07-11", "close": 13.7, "volume": 26594.0}, {"date": "2019-07-12", "close": 13.71, "volume": 19972.0}, {"date": "2019-07-15", "close": 13.83, "volume": 21635.0}, {"date": "2019-07-16", "close": 13.68, "volume": 7551.0}, {"date": "2019-07-17", "close": 13.65, "volume": 48430.0}, {"date": "2019-07-18", "close": 13.5, "volume": 25929.0}, {"date": "2019-07-19", "close": 13.4, "volume": 28849.0}, {"date": "2019-07-22", "close": 12.97, "volume": 86172.0}, {"date": "2019-07-23", "close": 12.9, "volume": 19882.0}, {"date": "2019-07-24", "close": 13.05, "volume": 29130.0}, {"date": "2019-07-25", "close": 12.91, "volume": 23277.0}, {"date": "2019-07-26", "close": 12.92, "volume": 20807.0}, {"date": "2019-07-29", "close": 13.08, "volume": 46720.0}, {"date": "2019-07-30", "close": 13.04, "volume": 44159.0}, {"date": "2019-07-31", "close": 12.86, "volume": 49852.0}, {"date": "2019-08-01", "close": 12.68, "volume": 20625.0}, {"date": "2019-08-02", "close": 12.54, "volume": 24403.0}, {"date": "2019-08-05", "close": 12.27, "volume": 11683.0}, {"date": "2019-08-06", "close": 12.36, "volume": 9820.0}, {"date": "2019-08-07", "close": 12.48, "volume": 14353.0}, {"date": "2019-08-08", "close": 12.57, "volume": 13846.0}, {"date": "2019-08-09", "close": 12.6, "volume": 22583.0}, {"date": "2019-08-12", "close": 12.21, "volume": 18756.0}, {"date": "2019-08-13", "close": 12.31, "volume": 24808.0}, {"date": "2019-08-14", "close": 11.89, "volume": 23339.0}, {"date": "2019-08-15", "close": 11.93, "volume": 19955.0}, {"date": "2019-08-16", "close": 12.02, "volume": 29578.0}, {"date": "2019-08-19", "close": 11.93, "volume": 22515.0}, {"date": "2019-08-20", "close": 12.04, "volume": 16356.0}, {"date": "2019-08-21", "close": 12.26, "volume": 35692.0}, {"date": "2019-08-22", "close": 12.21, "volume": 4727.0}, {"date": "2019-08-23", "close": 12.05, "volume": 7493.0}, {"date": "2019-08-26", "close": 12.13, "volume": 4397.0}, {"date": "2019-08-27", "close": 12.13, "volume": 13580.0}, {"date": "2019-08-28", "close": 12.24, "volume": 13141.0}, {"date": "2019-08-29", "close": 12.42, "volume": 44700.0}, {"date": "2019-08-30", "close": 12.6158, "volume": 49942.0}, {"date": "2019-09-03", "close": 12.5, "volume": 21247.0}, {"date": "2019-09-04", "close": 12.81, "volume": 37103.0}, {"date": "2019-09-05", "close": 12.94, "volume": 40731.0}, {"date": "2019-09-06", "close": 13.06, "volume": 45108.0}, {"date": "2019-09-09", "close": 13.0, "volume": 22433.0}, {"date": "2019-09-10", "close": 13.05, "volume": 4191.0}, {"date": "2019-09-11", "close": 13.12, "volume": 69135.0}, {"date": "2019-09-12", "close": 13.13, "volume": 12193.0}, {"date": "2019-09-13", "close": 13.21, "volume": 18858.0}, {"date": "2019-09-16", "close": 13.18, "volume": 30247.0}, {"date": "2019-09-17", "close": 13.35, "volume": 15944.0}, {"date": "2019-09-18", "close": 13.3, "volume": 4641.0}, {"date": "2019-09-19", "close": 13.24, "volume": 8233.0}, {"date": "2019-09-20", "close": 13.34, "volume": 16576.0}, {"date": "2019-09-23", "close": 13.26, "volume": 9552.0}, {"date": "2019-09-24", "close": 13.18, "volume": 4979.0}, {"date": "2019-09-25", "close": 13.13, "volume": 15688.0}, {"date": "2019-09-26", "close": 13.09, "volume": 17962.0}, {"date": "2019-09-27", "close": 12.99, "volume": 10107.0}, {"date": "2019-09-30", "close": 13.05, "volume": 22201.0}, {"date": "2019-10-01", "close": 12.99, "volume": 11420.0}, {"date": "2019-10-02", "close": 12.83, "volume": 17082.0}, {"date": "2019-10-03", "close": 12.97, "volume": 15304.0}, {"date": "2019-10-04", "close": 13.25, "volume": 16656.0}, {"date": "2019-10-07", "close": 13.07, "volume": 8053.0}, {"date": "2019-10-08", "close": 13.05, "volume": 14427.0}, {"date": "2019-10-09", "close": 13.05, "volume": 36426.0}, {"date": "2019-10-10", "close": 13.2159, "volume": 15056.0}, {"date": "2019-10-11", "close": 13.38, "volume": 44721.0}, {"date": "2019-10-14", "close": 13.47, "volume": 14516.0}, {"date": "2019-10-15", "close": 13.45, "volume": 28814.0}, {"date": "2019-10-16", "close": 13.53, "volume": 6330.0}, {"date": "2019-10-17", "close": 13.61, "volume": 11449.0}, {"date": "2019-10-18", "close": 13.59, "volume": 28295.0}, {"date": "2019-10-21", "close": 13.67, "volume": 24465.0}, {"date": "2019-10-22", "close": 13.46, "volume": 43681.0}, {"date": "2019-10-23", "close": 13.44, "volume": 17180.0}, {"date": "2019-10-24", "close": 13.46, "volume": 16946.0}, {"date": "2019-10-25", "close": 13.45, "volume": 27192.0}, {"date": "2019-10-28", "close": 13.55, "volume": 27858.0}, {"date": "2019-10-29", "close": 13.5, "volume": 17604.0}, {"date": "2019-10-30", "close": 13.55, "volume": 43712.0}, {"date": "2019-10-31", "close": 13.42, "volume": 82708.0}, {"date": "2019-11-01", "close": 13.55, "volume": 26178.0}, {"date": "2019-11-04", "close": 13.6, "volume": 25481.0}, {"date": "2019-11-05", "close": 13.41, "volume": 21059.0}, {"date": "2019-11-06", "close": 13.52, "volume": 14012.0}, {"date": "2019-11-07", "close": 13.59, "volume": 14473.0}, {"date": "2019-11-08", "close": 13.55, "volume": 8914.0}, {"date": "2019-11-11", "close": 13.52, "volume": 6058.0}, {"date": "2019-11-12", "close": 13.3, "volume": 9528.0}, {"date": "2019-11-13", "close": 13.2, "volume": 40991.0}, {"date": "2019-11-14", "close": 13.25, "volume": 33875.0}, {"date": "2019-11-15", "close": 13.41, "volume": 20810.0}, {"date": "2019-11-18", "close": 13.39, "volume": 10584.0}, {"date": "2019-11-19", "close": 13.35, "volume": 30110.0}, {"date": "2019-11-20", "close": 13.32, "volume": 19554.0}, {"date": "2019-11-21", "close": 13.23, "volume": 16132.0}, {"date": "2019-11-22", "close": 13.33, "volume": 22535.0}, {"date": "2019-11-25", "close": 13.34, "volume": 38585.0}, {"date": "2019-11-26", "close": 13.17, "volume": 29511.0}, {"date": "2019-11-27", "close": 13.15, "volume": 11989.0}, {"date": "2019-11-29", "close": 13.05, "volume": 10835.0}, {"date": "2019-12-02", "close": 13.01, "volume": 58752.0}, {"date": "2019-12-03", "close": 12.92, "volume": 17319.0}, {"date": "2019-12-04", "close": 12.99, "volume": 26466.0}, {"date": "2019-12-05", "close": 12.97, "volume": 23708.0}, {"date": "2019-12-06", "close": 13.0, "volume": 16362.0}, {"date": "2019-12-09", "close": 13.0, "volume": 153656.0}, {"date": "2019-12-10", "close": 13.16, "volume": 26643.0}, {"date": "2019-12-11", "close": 13.31, "volume": 32189.0}, {"date": "2019-12-12", "close": 13.46, "volume": 34993.0}, {"date": "2019-12-13", "close": 13.73, "volume": 31592.0}, {"date": "2019-12-16", "close": 13.83, "volume": 41157.0}, {"date": "2019-12-17", "close": 13.82, "volume": 27277.0}, {"date": "2019-12-18", "close": 13.98, "volume": 25953.0}, {"date": "2019-12-19", "close": 13.99, "volume": 120692.0}, {"date": "2019-12-20", "close": 14.0, "volume": 19100.0}, {"date": "2019-12-23", "close": 13.925, "volume": 25492.0}, {"date": "2019-12-24", "close": 13.93, "volume": 5333.0}, {"date": "2019-12-26", "close": 13.9, "volume": 15036.0}, {"date": "2019-12-27", "close": 13.92, "volume": 13603.0}, {"date": "2019-12-30", "close": 13.66, "volume": 23498.0}, {"date": "2019-12-31", "close": 13.74, "volume": 28076.0}, {"date": "2020-01-02", "close": 14.06, "volume": 18935.0}, {"date": "2020-01-03", "close": 14.02, "volume": 72111.0}, {"date": "2020-01-06", "close": 14.1, "volume": 30526.0}, {"date": "2020-01-07", "close": 13.96, "volume": 31094.0}, {"date": "2020-01-08", "close": 14.12, "volume": 54043.0}, {"date": "2020-01-09", "close": 14.22, "volume": 194461.0}, {"date": "2020-01-10", "close": 14.34, "volume": 69224.0}, {"date": "2020-01-13", "close": 14.52, "volume": 111982.0}, {"date": "2020-01-14", "close": 14.42, "volume": 63874.0}, {"date": "2020-01-15", "close": 14.62, "volume": 88649.0}, {"date": "2020-01-16", "close": 14.91, "volume": 93428.0}, {"date": "2020-01-17", "close": 15.06, "volume": 103151.0}, {"date": "2020-01-21", "close": 15.04, "volume": 149447.0}, {"date": "2020-01-22", "close": 14.63, "volume": 49108.0}, {"date": "2020-01-23", "close": 14.67, "volume": 32150.0}, {"date": "2020-01-24", "close": 14.4162, "volume": 42928.0}, {"date": "2020-01-27", "close": 14.02, "volume": 51045.0}, {"date": "2020-01-28", "close": 14.23, "volume": 32110.0}, {"date": "2020-01-29", "close": 14.32, "volume": 31505.0}, {"date": "2020-01-30", "close": 14.29, "volume": 66445.0}, {"date": "2020-01-31", "close": 14.19, "volume": 25111.0}, {"date": "2020-02-03", "close": 14.24, "volume": 18172.0}, {"date": "2020-02-04", "close": 14.4, "volume": 32373.0}, {"date": "2020-02-05", "close": 14.52, "volume": 11660.0}, {"date": "2020-02-06", "close": 14.38, "volume": 46702.0}, {"date": "2020-02-07", "close": 14.27, "volume": 27817.0}, {"date": "2020-02-10", "close": 14.17, "volume": 17867.0}, {"date": "2020-02-11", "close": 14.36, "volume": 8595.0}, {"date": "2020-02-12", "close": 14.45, "volume": 12138.0}, {"date": "2020-02-13", "close": 14.29, "volume": 11465.0}, {"date": "2020-02-14", "close": 14.36, "volume": 11049.0}, {"date": "2020-02-18", "close": 14.25, "volume": 8400.0}, {"date": "2020-02-19", "close": 14.26, "volume": 11040.0}, {"date": "2020-02-20", "close": 14.12, "volume": 17125.0}, {"date": "2020-02-21", "close": 13.9, "volume": 31397.0}, {"date": "2020-02-24", "close": 13.39, "volume": 49911.0}, {"date": "2020-02-25", "close": 13.25, "volume": 59998.0}, {"date": "2020-02-26", "close": 13.13, "volume": 31316.0}, {"date": "2020-02-27", "close": 12.74, "volume": 80929.0}, {"date": "2020-02-28", "close": 12.1, "volume": 97332.0}, {"date": "2020-03-02", "close": 12.82, "volume": 45428.0}, {"date": "2020-03-03", "close": 12.77, "volume": 79688.0}, {"date": "2020-03-04", "close": 13.05, "volume": 52332.0}, {"date": "2020-03-05", "close": 12.52, "volume": 35169.0}, {"date": "2020-03-06", "close": 12.11, "volume": 51220.0}, {"date": "2020-03-09", "close": 10.94, "volume": 97819.0}, {"date": "2020-03-10", "close": 11.1, "volume": 62041.0}, {"date": "2020-03-11", "close": 10.54, "volume": 103976.0}, {"date": "2020-03-12", "close": 9.53, "volume": 165162.0}, {"date": "2020-03-13", "close": 9.74, "volume": 149534.0}, {"date": "2020-03-16", "close": 8.58, "volume": 116314.0}, {"date": "2020-03-17", "close": 8.8, "volume": 268263.0}, {"date": "2020-03-18", "close": 7.79, "volume": 127603.0}, {"date": "2020-03-19", "close": 7.66, "volume": 140397.0}, {"date": "2020-03-20", "close": 7.5, "volume": 108014.0}, {"date": "2020-03-23", "close": 6.96, "volume": 60658.0}, {"date": "2020-03-24", "close": 7.44, "volume": 70047.0}, {"date": "2020-03-25", "close": 8.07, "volume": 57153.0}, {"date": "2020-03-26", "close": 8.49, "volume": 41668.0}, {"date": "2020-03-27", "close": 7.96, "volume": 26928.0}, {"date": "2020-03-30", "close": 7.9699, "volume": 76125.0}, {"date": "2020-03-31", "close": 8.32, "volume": 120936.0}, {"date": "2020-04-01", "close": 8.105, "volume": 139084.0}, {"date": "2020-04-02", "close": 8.29, "volume": 97932.0}, {"date": "2020-04-03", "close": 8.03, "volume": 65546.0}, {"date": "2020-04-06", "close": 8.49, "volume": 99064.0}, {"date": "2020-04-07", "close": 8.71, "volume": 53258.0}, {"date": "2020-04-08", "close": 8.7, "volume": 40542.0}, {"date": "2020-04-09", "close": 8.85, "volume": 32846.0}, {"date": "2020-04-13", "close": 8.4, "volume": 86193.0}, {"date": "2020-04-14", "close": 8.75, "volume": 32208.0}, {"date": "2020-04-15", "close": 8.48, "volume": 53241.0}, {"date": "2020-04-16", "close": 8.32, "volume": 21879.0}, {"date": "2020-04-17", "close": 8.57, "volume": 15898.0}, {"date": "2020-04-20", "close": 8.57, "volume": 24911.0}, {"date": "2020-04-21", "close": 8.47, "volume": 30118.0}, {"date": "2020-04-22", "close": 8.2, "volume": 37639.0}, {"date": "2020-04-23", "close": 8.18, "volume": 21303.0}, {"date": "2020-04-24", "close": 8.2, "volume": 34295.0}, {"date": "2020-04-27", "close": 8.21, "volume": 25780.0}, {"date": "2020-04-28", "close": 8.33, "volume": 51848.0}, {"date": "2020-04-29", "close": 8.89, "volume": 55121.0}, {"date": "2020-04-30", "close": 8.55, "volume": 50660.0}, {"date": "2020-05-01", "close": 8.56, "volume": 66041.0}, {"date": "2020-05-04", "close": 8.85, "volume": 23933.0}, {"date": "2020-05-05", "close": 8.88, "volume": 90839.0}, {"date": "2020-05-06", "close": 8.63, "volume": 39245.0}, {"date": "2020-05-07", "close": 8.89, "volume": 27873.0}, {"date": "2020-05-08", "close": 9.12, "volume": 18278.0}, {"date": "2020-05-11", "close": 9.14, "volume": 37133.0}, {"date": "2020-05-12", "close": 8.81, "volume": 24176.0}, {"date": "2020-05-13", "close": 8.83, "volume": 57959.0}, {"date": "2020-05-14", "close": 8.92, "volume": 12393.0}, {"date": "2020-05-15", "close": 8.82, "volume": 23366.0}, {"date": "2020-05-18", "close": 9.5, "volume": 23097.0}, {"date": "2020-05-19", "close": 9.02, "volume": 16000.0}, {"date": "2020-05-20", "close": 9.18, "volume": 42017.0}, {"date": "2020-05-21", "close": 9.2705, "volume": 16090.0}, {"date": "2020-05-22", "close": 9.33, "volume": 13809.0}, {"date": "2020-05-26", "close": 9.57, "volume": 81955.0}, {"date": "2020-05-27", "close": 9.89, "volume": 25087.0}, {"date": "2020-05-28", "close": 9.8, "volume": 26375.0}, {"date": "2020-05-29", "close": 9.72, "volume": 36735.0}, {"date": "2020-06-01", "close": 9.95, "volume": 14464.0}, {"date": "2020-06-02", "close": 10.24, "volume": 30272.0}, {"date": "2020-06-03", "close": 10.77, "volume": 31963.0}, {"date": "2020-06-04", "close": 10.5, "volume": 26727.0}, {"date": "2020-06-05", "close": 10.88, "volume": 39167.0}, {"date": "2020-06-08", "close": 10.9, "volume": 76985.0}, {"date": "2020-06-09", "close": 10.75, "volume": 22580.0}, {"date": "2020-06-10", "close": 10.59, "volume": 48750.0}, {"date": "2020-06-11", "close": 9.85, "volume": 51854.0}, {"date": "2020-06-12", "close": 10.2, "volume": 39343.0}, {"date": "2020-06-15", "close": 10.0301, "volume": 23329.0}, {"date": "2020-06-16", "close": 10.1, "volume": 25301.0}, {"date": "2020-06-17", "close": 10.14, "volume": 27716.0}, {"date": "2020-06-18", "close": 9.97, "volume": 19649.0}, {"date": "2020-06-19", "close": 10.32, "volume": 21136.0}, {"date": "2020-06-22", "close": 10.28, "volume": 41098.0}, {"date": "2020-06-23", "close": 10.26, "volume": 56288.0}, {"date": "2020-06-24", "close": 10.08, "volume": 49003.0}, {"date": "2020-06-25", "close": 9.99, "volume": 78555.0}, {"date": "2020-06-26", "close": 9.82, "volume": 31013.0}, {"date": "2020-06-29", "close": 9.82, "volume": 47295.0}, {"date": "2020-06-30", "close": 9.8066, "volume": 15198.0}, {"date": "2020-07-01", "close": 10.0, "volume": 92165.0}, {"date": "2020-07-02", "close": 10.14, "volume": 46866.0}, {"date": "2020-07-06", "close": 10.21, "volume": 23840.0}, {"date": "2020-07-07", "close": 9.87, "volume": 70357.0}, {"date": "2020-07-08", "close": 9.89, "volume": 55460.0}, {"date": "2020-07-09", "close": 9.79, "volume": 26087.0}, {"date": "2020-07-10", "close": 9.8, "volume": 62923.0}, {"date": "2020-07-13", "close": 9.7, "volume": 47010.0}, {"date": "2020-07-14", "close": 9.83, "volume": 57665.0}, {"date": "2020-07-15", "close": 9.98, "volume": 54451.0}, {"date": "2020-07-16", "close": 9.92, "volume": 16523.0}, {"date": "2020-07-17", "close": 9.79, "volume": 24276.0}, {"date": "2020-07-20", "close": 9.83, "volume": 26993.0}, {"date": "2020-07-21", "close": 10.09, "volume": 29569.0}, {"date": "2020-07-22", "close": 10.12, "volume": 41465.0}, {"date": "2020-07-23", "close": 9.99, "volume": 32688.0}, {"date": "2020-07-24", "close": 10.05, "volume": 30336.0}, {"date": "2020-07-27", "close": 10.24, "volume": 35445.0}, {"date": "2020-07-28", "close": 10.26, "volume": 56252.0}, {"date": "2020-07-29", "close": 10.27, "volume": 29234.0}, {"date": "2020-07-30", "close": 10.09, "volume": 18372.0}, {"date": "2020-07-31", "close": 10.0, "volume": 13124.0}, {"date": "2020-08-03", "close": 10.03, "volume": 34754.0}, {"date": "2020-08-04", "close": 9.99, "volume": 21262.0}, {"date": "2020-08-05", "close": 10.29, "volume": 33704.0}, {"date": "2020-08-06", "close": 10.21, "volume": 43322.0}, {"date": "2020-08-07", "close": 10.27, "volume": 29577.0}, {"date": "2020-08-10", "close": 10.27, "volume": 35760.0}, {"date": "2020-08-11", "close": 10.34, "volume": 42695.0}, {"date": "2020-08-12", "close": 10.4, "volume": 14726.0}, {"date": "2020-08-13", "close": 10.44, "volume": 22487.0}, {"date": "2020-08-14", "close": 10.61, "volume": 14955.0}, {"date": "2020-08-17", "close": 10.63, "volume": 15630.0}, {"date": "2020-08-18", "close": 10.58, "volume": 68520.0}, {"date": "2020-08-19", "close": 10.5855, "volume": 70733.0}, {"date": "2020-08-20", "close": 10.5832, "volume": 46856.0}, {"date": "2020-08-21", "close": 10.52, "volume": 22283.0}, {"date": "2020-08-24", "close": 10.48, "volume": 21155.0}, {"date": "2020-08-25", "close": 10.55, "volume": 22444.0}, {"date": "2020-08-26", "close": 10.38, "volume": 36711.0}, {"date": "2020-08-27", "close": 10.3, "volume": 27515.0}, {"date": "2020-08-28", "close": 10.53, "volume": 38770.0}, {"date": "2020-08-31", "close": 10.17, "volume": 29819.0}, {"date": "2020-09-01", "close": 10.44, "volume": 21354.0}, {"date": "2020-09-02", "close": 10.32, "volume": 21389.0}, {"date": "2020-09-03", "close": 10.3, "volume": 24007.0}, {"date": "2020-09-04", "close": 10.26, "volume": 32326.0}, {"date": "2020-09-08", "close": 10.14, "volume": 23544.0}, {"date": "2020-09-09", "close": 10.29, "volume": 20726.0}, {"date": "2020-09-10", "close": 10.23, "volume": 39066.0}, {"date": "2020-09-11", "close": 10.4, "volume": 31097.0}, {"date": "2020-09-14", "close": 10.6096, "volume": 11559.0}, {"date": "2020-09-15", "close": 10.51, "volume": 28412.0}, {"date": "2020-09-16", "close": 10.55, "volume": 34809.0}, {"date": "2020-09-17", "close": 10.51, "volume": 21069.0}, {"date": "2020-09-18", "close": 10.35, "volume": 34891.0}, {"date": "2020-09-21", "close": 10.16, "volume": 13438.0}, {"date": "2020-09-22", "close": 10.04, "volume": 73321.0}, {"date": "2020-09-23", "close": 9.79, "volume": 70919.0}, {"date": "2020-09-24", "close": 10.04, "volume": 44772.0}, {"date": "2020-09-25", "close": 9.97, "volume": 69397.0}, {"date": "2020-09-28", "close": 10.05, "volume": 33040.0}, {"date": "2020-09-29", "close": 10.085, "volume": 34970.0}, {"date": "2020-09-30", "close": 10.26, "volume": 23759.0}, {"date": "2020-10-01", "close": 10.25, "volume": 16059.0}, {"date": "2020-10-02", "close": 10.32, "volume": 13087.0}, {"date": "2020-10-05", "close": 10.45, "volume": 20958.0}, {"date": "2020-10-06", "close": 10.31, "volume": 25710.0}, {"date": "2020-10-07", "close": 10.48, "volume": 56465.0}, {"date": "2020-10-08", "close": 10.79, "volume": 18613.0}, {"date": "2020-10-09", "close": 10.9356, "volume": 15702.0}, {"date": "2020-10-12", "close": 10.81, "volume": 36526.0}, {"date": "2020-10-13", "close": 10.768, "volume": 24636.0}, {"date": "2020-10-14", "close": 10.8, "volume": 31615.0}, {"date": "2020-10-15", "close": 10.77, "volume": 12910.0}, {"date": "2020-10-16", "close": 10.82, "volume": 12233.0}, {"date": "2020-10-19", "close": 10.73, "volume": 42342.0}, {"date": "2020-10-20", "close": 10.91, "volume": 21832.0}, {"date": "2020-10-21", "close": 11.01, "volume": 29076.0}, {"date": "2020-10-22", "close": 11.04, "volume": 14971.0}, {"date": "2020-10-23", "close": 11.23, "volume": 47995.0}, {"date": "2020-10-26", "close": 11.0, "volume": 85940.0}, {"date": "2020-10-27", "close": 10.86, "volume": 50058.0}, {"date": "2020-10-28", "close": 10.57, "volume": 100219.0}, {"date": "2020-10-29", "close": 10.44, "volume": 20787.0}, {"date": "2020-10-30", "close": 10.49, "volume": 30080.0}, {"date": "2020-11-02", "close": 10.5, "volume": 63840.0}, {"date": "2020-11-03", "close": 10.64, "volume": 26809.0}, {"date": "2020-11-04", "close": 10.71, "volume": 21932.0}, {"date": "2020-11-05", "close": 11.13, "volume": 12951.0}, {"date": "2020-11-06", "close": 11.25, "volume": 22207.0}, {"date": "2020-11-09", "close": 11.75, "volume": 61162.0}, {"date": "2020-11-10", "close": 11.8, "volume": 39898.0}, {"date": "2020-11-11", "close": 11.86, "volume": 24399.0}, {"date": "2020-11-12", "close": 11.73, "volume": 15465.0}, {"date": "2020-11-13", "close": 11.92, "volume": 22289.0}, {"date": "2020-11-16", "close": 12.38, "volume": 19686.0}, {"date": "2020-11-17", "close": 12.2893, "volume": 36540.0}, {"date": "2020-11-18", "close": 12.6, "volume": 47551.0}, {"date": "2020-11-19", "close": 12.58, "volume": 55206.0}, {"date": "2020-11-20", "close": 12.65, "volume": 6787.0}, {"date": "2020-11-23", "close": 12.67, "volume": 10491.0}, {"date": "2020-11-24", "close": 12.89, "volume": 33546.0}, {"date": "2020-11-25", "close": 12.86, "volume": 13316.0}, {"date": "2020-11-27", "close": 12.87, "volume": 9879.0}, {"date": "2020-11-30", "close": 12.72, "volume": 56973.0}, {"date": "2020-12-01", "close": 13.22, "volume": 15577.0}, {"date": "2020-12-02", "close": 13.35, "volume": 20472.0}, {"date": "2020-12-03", "close": 13.52, "volume": 23490.0}, {"date": "2020-12-04", "close": 13.55, "volume": 25318.0}, {"date": "2020-12-07", "close": 13.6, "volume": 41437.0}, {"date": "2020-12-08", "close": 13.63, "volume": 10575.0}, {"date": "2020-12-09", "close": 13.54, "volume": 27570.0}, {"date": "2020-12-10", "close": 13.6, "volume": 22037.0}, {"date": "2020-12-11", "close": 13.52, "volume": 8277.0}, {"date": "2020-12-14", "close": 13.47, "volume": 14654.0}, {"date": "2020-12-15", "close": 13.46, "volume": 20480.0}, {"date": "2020-12-16", "close": 13.6, "volume": 14907.0}, {"date": "2020-12-17", "close": 13.73, "volume": 24403.0}, {"date": "2020-12-18", "close": 13.59, "volume": 9136.0}, {"date": "2020-12-21", "close": 13.38, "volume": 20425.0}, {"date": "2020-12-22", "close": 13.07, "volume": 14860.0}, {"date": "2020-12-23", "close": 13.41, "volume": 13001.0}, {"date": "2020-12-24", "close": 13.43, "volume": 2910.0}, {"date": "2020-12-28", "close": 13.48, "volume": 27486.0}, {"date": "2020-12-29", "close": 13.74, "volume": 18630.0}, {"date": "2020-12-30", "close": 13.78, "volume": 18660.0}, {"date": "2020-12-31", "close": 13.66, "volume": 10398.0}, {"date": "2021-01-04", "close": 13.78, "volume": 15965.0}, {"date": "2021-01-05", "close": 13.81, "volume": 11141.0}, {"date": "2021-01-06", "close": 14.17, "volume": 28306.0}, {"date": "2021-01-07", "close": 14.075, "volume": 21165.0}, {"date": "2021-01-08", "close": 14.28, "volume": 35751.0}, {"date": "2021-01-11", "close": 14.25, "volume": 50497.0}, {"date": "2021-01-12", "close": 14.23, "volume": 24570.0}, {"date": "2021-01-13", "close": 14.15, "volume": 7321.0}, {"date": "2021-01-14", "close": 14.23, "volume": 26476.0}, {"date": "2021-01-15", "close": 14.12, "volume": 10583.0}, {"date": "2021-01-19", "close": 14.07, "volume": 22184.0}, {"date": "2021-01-20", "close": 14.09, "volume": 16526.0}, {"date": "2021-01-21", "close": 13.95, "volume": 36434.0}, {"date": "2021-01-22", "close": 13.84, "volume": 19056.0}, {"date": "2021-01-25", "close": 13.76, "volume": 23557.0}, {"date": "2021-01-26", "close": 13.79, "volume": 15906.0}, {"date": "2021-01-27", "close": 13.39, "volume": 27635.0}, {"date": "2021-01-28", "close": 13.48, "volume": 17912.0}, {"date": "2021-01-29", "close": 13.0, "volume": 41002.0}, {"date": "2021-02-01", "close": 13.36, "volume": 29144.0}, {"date": "2021-02-02", "close": 13.35, "volume": 14699.0}, {"date": "2021-02-03", "close": 13.37, "volume": 9547.0}, {"date": "2021-02-04", "close": 13.35, "volume": 29029.0}, {"date": "2021-02-05", "close": 13.53, "volume": 27495.0}, {"date": "2021-02-08", "close": 13.45, "volume": 8534.0}, {"date": "2021-02-09", "close": 13.65, "volume": 14882.0}, {"date": "2021-02-10", "close": 13.69, "volume": 36330.0}, {"date": "2021-02-11", "close": 13.59, "volume": 23696.0}, {"date": "2021-02-12", "close": 13.6, "volume": 8195.0}, {"date": "2021-02-16", "close": 13.51, "volume": 54590.0}, {"date": "2021-02-17", "close": 13.65, "volume": 16500.0}, {"date": "2021-02-18", "close": 13.382, "volume": 14152.0}, {"date": "2021-02-19", "close": 13.32, "volume": 10514.0}, {"date": "2021-02-22", "close": 13.2, "volume": 24817.0}, {"date": "2021-02-23", "close": 13.37, "volume": 25724.0}, {"date": "2021-02-24", "close": 13.52, "volume": 41105.0}, {"date": "2021-02-25", "close": 13.0, "volume": 38068.0}, {"date": "2021-02-26", "close": 13.1, "volume": 23854.0}, {"date": "2021-03-01", "close": 13.41, "volume": 104954.0}, {"date": "2021-03-02", "close": 13.51, "volume": 22781.0}, {"date": "2021-03-03", "close": 13.51, "volume": 22962.0}, {"date": "2021-03-04", "close": 13.38, "volume": 16334.0}, {"date": "2021-03-05", "close": 13.23, "volume": 5685.0}, {"date": "2021-03-08", "close": 13.42, "volume": 29295.0}, {"date": "2021-03-09", "close": 13.54, "volume": 7538.0}, {"date": "2021-03-10", "close": 13.84, "volume": 34980.0}, {"date": "2021-03-11", "close": 13.95, "volume": 11024.0}, {"date": "2021-03-12", "close": 14.08, "volume": 11785.0}, {"date": "2021-03-15", "close": 14.2, "volume": 21953.0}, {"date": "2021-03-16", "close": 14.16, "volume": 54086.0}, {"date": "2021-03-17", "close": 14.094, "volume": 39126.0}, {"date": "2021-03-18", "close": 14.14, "volume": 28935.0}, {"date": "2021-03-19", "close": 13.41, "volume": 37759.0}, {"date": "2021-03-22", "close": 14.02, "volume": 22613.0}, {"date": "2021-03-23", "close": 13.715, "volume": 28645.0}, {"date": "2021-03-24", "close": 13.66, "volume": 7089.0}, {"date": "2021-03-25", "close": 13.785, "volume": 18345.0}, {"date": "2021-03-26", "close": 14.0, "volume": 14037.0}, {"date": "2021-03-29", "close": 14.06, "volume": 30896.0}, {"date": "2021-03-30", "close": 14.15, "volume": 18292.0}, {"date": "2021-03-31", "close": 14.15, "volume": 6035.0}, {"date": "2021-04-01", "close": 14.35, "volume": 25701.0}, {"date": "2021-04-05", "close": 14.52, "volume": 26245.0}, {"date": "2021-04-06", "close": 14.62, "volume": 78303.0}, {"date": "2021-04-07", "close": 14.46, "volume": 22395.0}, {"date": "2021-04-08", "close": 14.61, "volume": 27029.0}, {"date": "2021-04-09", "close": 14.555, "volume": 5583.0}, {"date": "2021-04-12", "close": 14.43, "volume": 11319.0}, {"date": "2021-04-13", "close": 14.52, "volume": 7566.0}, {"date": "2021-04-14", "close": 14.715, "volume": 7938.0}, {"date": "2021-04-15", "close": 14.76, "volume": 10332.0}, {"date": "2021-04-16", "close": 14.81, "volume": 5388.0}, {"date": "2021-04-19", "close": 14.76, "volume": 10682.0}, {"date": "2021-04-20", "close": 14.72, "volume": 6073.0}, {"date": "2021-04-21", "close": 14.82, "volume": 6326.0}, {"date": "2021-04-22", "close": 14.86, "volume": 12414.0}, {"date": "2021-04-23", "close": 14.95, "volume": 16061.0}, {"date": "2021-04-26", "close": 14.93, "volume": 17185.0}, {"date": "2021-04-27", "close": 14.81, "volume": 25487.0}, {"date": "2021-04-28", "close": 14.92, "volume": 14892.0}, {"date": "2021-04-29", "close": 14.97, "volume": 14128.0}, {"date": "2021-04-30", "close": 14.54, "volume": 48553.0}, {"date": "2021-05-03", "close": 14.71, "volume": 29345.0}, {"date": "2021-05-04", "close": 14.67, "volume": 14597.0}, {"date": "2021-05-05", "close": 14.68, "volume": 2318.0}, {"date": "2021-05-06", "close": 14.87, "volume": 22105.0}, {"date": "2021-05-07", "close": 15.03, "volume": 47865.0}, {"date": "2021-05-10", "close": 15.21, "volume": 10736.0}, {"date": "2021-05-11", "close": 15.11, "volume": 10811.0}, {"date": "2021-05-12", "close": 14.93, "volume": 18475.0}, {"date": "2021-05-13", "close": 15.0, "volume": 46010.0}, {"date": "2021-05-14", "close": 15.07, "volume": 25516.0}, {"date": "2021-05-17", "close": 15.18, "volume": 16684.0}, {"date": "2021-05-18", "close": 15.24, "volume": 28838.0}, {"date": "2021-05-19", "close": 15.08, "volume": 13237.0}, {"date": "2021-05-20", "close": 15.25, "volume": 30432.0}, {"date": "2021-05-21", "close": 15.12, "volume": 5715.0}, {"date": "2021-05-24", "close": 15.18, "volume": 18471.0}, {"date": "2021-05-25", "close": 14.975, "volume": 19245.0}, {"date": "2021-05-26", "close": 15.05, "volume": 38119.0}, {"date": "2021-05-27", "close": 15.12, "volume": 10136.0}, {"date": "2021-05-28", "close": 15.24, "volume": 5615.0}, {"date": "2021-06-01", "close": 15.48, "volume": 29958.0}, {"date": "2021-06-02", "close": 15.52, "volume": 25327.0}, {"date": "2021-06-03", "close": 15.23, "volume": 52798.0}, {"date": "2021-06-04", "close": 15.3, "volume": 17671.0}, {"date": "2021-06-07", "close": 15.75, "volume": 29652.0}, {"date": "2021-06-08", "close": 15.64, "volume": 66776.0}, {"date": "2021-06-09", "close": 15.61, "volume": 11721.0}, {"date": "2021-06-10", "close": 15.64, "volume": 10713.0}, {"date": "2021-06-11", "close": 15.62, "volume": 8652.0}, {"date": "2021-06-14", "close": 15.5, "volume": 30825.0}, {"date": "2021-06-15", "close": 15.4, "volume": 60780.0}, {"date": "2021-06-16", "close": 15.1, "volume": 48127.0}, {"date": "2021-06-17", "close": 14.83, "volume": 125415.0}, {"date": "2021-06-18", "close": 14.8, "volume": 133787.0}, {"date": "2021-06-21", "close": 14.8, "volume": 86689.0}, {"date": "2021-06-22", "close": 14.83, "volume": 163939.0}, {"date": "2021-06-23", "close": 15.03, "volume": 39018.0}, {"date": "2021-06-24", "close": 15.32, "volume": 66620.0}, {"date": "2021-06-25", "close": 15.45, "volume": 58094.0}, {"date": "2021-06-28", "close": 15.38, "volume": 5390.0}, {"date": "2021-06-29", "close": 15.37, "volume": 23951.0}, {"date": "2021-06-30", "close": 15.23, "volume": 30498.0}, {"date": "2021-07-01", "close": 15.31, "volume": 22985.0}, {"date": "2021-07-02", "close": 15.48, "volume": 18694.0}, {"date": "2021-07-06", "close": 15.27, "volume": 15917.0}, {"date": "2021-07-07", "close": 15.39, "volume": 8452.0}, {"date": "2021-07-08", "close": 15.22, "volume": 13842.0}, {"date": "2021-07-09", "close": 15.34, "volume": 16574.0}, {"date": "2021-07-12", "close": 15.33, "volume": 9894.0}, {"date": "2021-07-13", "close": 15.08, "volume": 15216.0}, {"date": "2021-07-14", "close": 15.28, "volume": 53446.0}, {"date": "2021-07-15", "close": 15.21, "volume": 28360.0}, {"date": "2021-07-16", "close": 15.39, "volume": 28512.0}, {"date": "2021-07-19", "close": 14.95, "volume": 113348.0}, {"date": "2021-07-20", "close": 15.08, "volume": 40334.0}, {"date": "2021-07-21", "close": 15.06, "volume": 11258.0}, {"date": "2021-07-22", "close": 15.14, "volume": 25083.0}, {"date": "2021-07-23", "close": 15.21, "volume": 2904.0}, {"date": "2021-07-26", "close": 15.43, "volume": 17019.0}, {"date": "2021-07-27", "close": 15.43, "volume": 103764.0}, {"date": "2021-07-28", "close": 15.5, "volume": 52507.0}, {"date": "2021-07-29", "close": 15.63, "volume": 255965.0}, {"date": "2021-07-30", "close": 15.45, "volume": 120683.0}, {"date": "2021-08-02", "close": 15.46, "volume": 23353.0}, {"date": "2021-08-03", "close": 15.65, "volume": 40102.0}, {"date": "2021-08-04", "close": 15.41, "volume": 26175.0}, {"date": "2021-08-05", "close": 15.53, "volume": 9843.0}, {"date": "2021-08-06", "close": 15.57, "volume": 30988.0}, {"date": "2021-08-09", "close": 15.48, "volume": 7364.0}, {"date": "2021-08-10", "close": 15.45, "volume": 11298.0}, {"date": "2021-08-11", "close": 15.63, "volume": 18235.0}, {"date": "2021-08-12", "close": 15.55, "volume": 4529.0}, {"date": "2021-08-13", "close": 15.72, "volume": 8425.0}, {"date": "2021-08-16", "close": 15.58, "volume": 26190.0}, {"date": "2021-08-17", "close": 15.56, "volume": 14399.0}, {"date": "2021-08-18", "close": 15.69, "volume": 6900.0}, {"date": "2021-08-19", "close": 15.37, "volume": 6506.0}, {"date": "2021-08-20", "close": 15.36, "volume": 3590.0}, {"date": "2021-08-23", "close": 15.53, "volume": 11497.0}, {"date": "2021-08-24", "close": 15.54, "volume": 4517.0}, {"date": "2021-08-25", "close": 15.62, "volume": 6202.0}, {"date": "2021-08-26", "close": 15.52, "volume": 2415.0}, {"date": "2021-08-27", "close": 15.71, "volume": 11033.0}, {"date": "2021-08-30", "close": 15.82, "volume": 39270.0}, {"date": "2021-08-31", "close": 16.07, "volume": 17159.0}, {"date": "2021-09-01", "close": 15.93, "volume": 30131.0}, {"date": "2021-09-02", "close": 15.87, "volume": 18815.0}, {"date": "2021-09-03", "close": 15.83, "volume": 7547.0}, {"date": "2021-09-07", "close": 15.84, "volume": 10796.0}, {"date": "2021-09-08", "close": 15.73, "volume": 2216.0}, {"date": "2021-09-09", "close": 15.64, "volume": 8731.0}, {"date": "2021-09-10", "close": 15.77, "volume": 1998.0}, {"date": "2021-09-13", "close": 15.72, "volume": 10499.0}, {"date": "2021-09-14", "close": 15.71, "volume": 19621.0}, {"date": "2021-09-15", "close": 15.87, "volume": 7304.0}, {"date": "2021-09-16", "close": 15.83, "volume": 4688.0}, {"date": "2021-09-17", "close": 15.59, "volume": 6428.0}, {"date": "2021-09-20", "close": 15.22, "volume": 16770.0}, {"date": "2021-09-21", "close": 15.17, "volume": 23170.0}, {"date": "2021-09-22", "close": 15.37, "volume": 7059.0}, {"date": "2021-09-23", "close": 15.38, "volume": 3119.0}, {"date": "2021-09-24", "close": 15.26, "volume": 1940.0}, {"date": "2021-09-27", "close": 15.36, "volume": 14630.0}, {"date": "2021-09-28", "close": 14.62, "volume": 6608.0}, {"date": "2021-09-29", "close": 14.8001, "volume": 63249.0}, {"date": "2021-09-30", "close": 14.85, "volume": 20383.0}, {"date": "2021-10-01", "close": 14.95, "volume": 8744.0}, {"date": "2021-10-04", "close": 14.86, "volume": 11734.0}, {"date": "2021-10-05", "close": 14.9, "volume": 16856.0}, {"date": "2021-10-06", "close": 14.77, "volume": 14834.0}, {"date": "2021-10-07", "close": 14.82, "volume": 21197.0}, {"date": "2021-10-08", "close": 14.76, "volume": 2988.0}, {"date": "2021-10-11", "close": 14.77, "volume": 55836.0}, {"date": "2021-10-12", "close": 14.9, "volume": 19811.0}, {"date": "2021-10-13", "close": 15.02, "volume": 11264.0}, {"date": "2021-10-14", "close": 15.18, "volume": 17796.0}, {"date": "2021-10-15", "close": 15.37, "volume": 6439.0}, {"date": "2021-10-18", "close": 15.37, "volume": 16922.0}, {"date": "2021-10-19", "close": 15.32, "volume": 47658.0}, {"date": "2021-10-20", "close": 15.27, "volume": 16321.0}, {"date": "2021-10-21", "close": 15.07, "volume": 41513.0}, {"date": "2021-10-22", "close": 15.08, "volume": 12723.0}, {"date": "2021-10-25", "close": 15.17, "volume": 25920.0}, {"date": "2021-10-26", "close": 15.16, "volume": 13937.0}, {"date": "2021-10-27", "close": 15.18, "volume": 21906.0}, {"date": "2021-10-28", "close": 15.08, "volume": 12583.0}, {"date": "2021-10-29", "close": 14.97, "volume": 34226.0}, {"date": "2021-11-01", "close": 14.88, "volume": 11217.0}, {"date": "2021-11-02", "close": 14.85, "volume": 5470.0}, {"date": "2021-11-03", "close": 15.05, "volume": 9167.0}, {"date": "2021-11-04", "close": 15.02, "volume": 6879.0}, {"date": "2021-11-05", "close": 15.17, "volume": 10610.0}, {"date": "2021-11-08", "close": 15.18, "volume": 22603.0}, {"date": "2021-11-09", "close": 15.23, "volume": 3984.0}, {"date": "2021-11-10", "close": 14.91, "volume": 15396.0}, {"date": "2021-11-11", "close": 15.06, "volume": 13870.0}, {"date": "2021-11-12", "close": 15.15, "volume": 30294.0}, {"date": "2021-11-15", "close": 14.95, "volume": 66608.0}, {"date": "2021-11-16", "close": 14.71, "volume": 19872.0}, {"date": "2021-11-17", "close": 14.75, "volume": 16210.0}, {"date": "2021-11-18", "close": 14.59, "volume": 83757.0}, {"date": "2021-11-19", "close": 14.58, "volume": 17133.0}, {"date": "2021-11-22", "close": 14.48, "volume": 23050.0}, {"date": "2021-11-23", "close": 14.45, "volume": 12338.0}, {"date": "2021-11-24", "close": 14.25, "volume": 8888.0}, {"date": "2021-11-26", "close": 13.8017, "volume": 16055.0}, {"date": "2021-11-29", "close": 13.8749, "volume": 15184.0}, {"date": "2021-11-30", "close": 14.03, "volume": 30408.0}, {"date": "2021-12-01", "close": 14.17, "volume": 31513.0}, {"date": "2021-12-02", "close": 14.4, "volume": 10887.0}, {"date": "2021-12-03", "close": 14.39, "volume": 22197.0}, {"date": "2021-12-06", "close": 14.4545, "volume": 7567.0}, {"date": "2021-12-07", "close": 14.62, "volume": 13027.0}, {"date": "2021-12-08", "close": 14.745, "volume": 11045.0}, {"date": "2021-12-09", "close": 14.89, "volume": 27818.0}, {"date": "2021-12-10", "close": 14.9, "volume": 13212.0}, {"date": "2021-12-13", "close": 14.63, "volume": 11954.0}, {"date": "2021-12-14", "close": 14.72, "volume": 20921.0}, {"date": "2021-12-15", "close": 14.78, "volume": 5447.0}, {"date": "2021-12-16", "close": 15.03, "volume": 12432.0}, {"date": "2021-12-17", "close": 15.16, "volume": 22747.0}, {"date": "2021-12-20", "close": 15.03, "volume": 5967.0}, {"date": "2021-12-21", "close": 15.11, "volume": 2057.0}, {"date": "2021-12-22", "close": 15.24, "volume": 13895.0}, {"date": "2021-12-23", "close": 15.4, "volume": 24573.0}, {"date": "2021-12-27", "close": 15.54, "volume": 29735.0}, {"date": "2021-12-28", "close": 15.57, "volume": 15014.0}, {"date": "2021-12-29", "close": 15.55, "volume": 13214.0}, {"date": "2021-12-30", "close": 15.68, "volume": 6111.0}, {"date": "2021-12-31", "close": 15.74, "volume": 9817.0}, {"date": "2022-01-03", "close": 15.74, "volume": 6410.0}, {"date": "2022-01-04", "close": 15.72, "volume": 10129.0}, {"date": "2022-01-05", "close": 15.6324, "volume": 21702.0}, {"date": "2022-01-06", "close": 15.6509, "volume": 20947.0}, {"date": "2022-01-07", "close": 15.77, "volume": 9336.0}, {"date": "2022-01-10", "close": 15.68, "volume": 36618.0}, {"date": "2022-01-11", "close": 15.69, "volume": 10776.0}, {"date": "2022-01-12", "close": 15.94, "volume": 16578.0}, {"date": "2022-01-13", "close": 15.96, "volume": 3035.0}, {"date": "2022-01-14", "close": 15.93, "volume": 6581.0}, {"date": "2022-01-18", "close": 15.68, "volume": 17432.0}, {"date": "2022-01-19", "close": 15.36, "volume": 31900.0}, {"date": "2022-01-20", "close": 15.44, "volume": 11226.0}, {"date": "2022-01-21", "close": 15.08, "volume": 11615.0}, {"date": "2022-01-24", "close": 14.78, "volume": 32891.0}, {"date": "2022-01-25", "close": 14.72, "volume": 14627.0}, {"date": "2022-01-26", "close": 14.74, "volume": 7463.0}, {"date": "2022-01-27", "close": 14.605, "volume": 15875.0}, {"date": "2022-01-28", "close": 14.57, "volume": 43866.0}, {"date": "2022-01-31", "close": 14.92, "volume": 8901.0}, {"date": "2022-02-01", "close": 15.09, "volume": 6794.0}, {"date": "2022-02-02", "close": 15.075, "volume": 14677.0}, {"date": "2022-02-03", "close": 14.79, "volume": 9808.0}, {"date": "2022-02-04", "close": 14.79, "volume": 10087.0}, {"date": "2022-02-07", "close": 14.75, "volume": 3168.0}, {"date": "2022-02-08", "close": 15.05, "volume": 10254.0}, {"date": "2022-02-09", "close": 15.2758, "volume": 10284.0}, {"date": "2022-02-10", "close": 15.19, "volume": 6016.0}, {"date": "2022-02-11", "close": 15.31, "volume": 14114.0}, {"date": "2022-02-14", "close": 15.16, "volume": 6867.0}, {"date": "2022-02-15", "close": 15.43, "volume": 7149.0}, {"date": "2022-02-16", "close": 15.53, "volume": 21259.0}, {"date": "2022-02-17", "close": 15.4, "volume": 35850.0}, {"date": "2022-02-18", "close": 15.32, "volume": 6311.0}, {"date": "2022-02-22", "close": 15.395, "volume": 28398.0}, {"date": "2022-02-23", "close": 15.05, "volume": 78724.0}, {"date": "2022-02-24", "close": 14.74, "volume": 21947.0}, {"date": "2022-02-25", "close": 15.18, "volume": 16444.0}, {"date": "2022-02-28", "close": 15.2642, "volume": 8669.0}, {"date": "2022-03-01", "close": 15.09, "volume": 22553.0}, {"date": "2022-03-02", "close": 15.17, "volume": 14449.0}, {"date": "2022-03-03", "close": 15.24, "volume": 20441.0}, {"date": "2022-03-04", "close": 14.99, "volume": 17867.0}, {"date": "2022-03-07", "close": 14.51, "volume": 43306.0}, {"date": "2022-03-08", "close": 14.78, "volume": 35531.0}, {"date": "2022-03-09", "close": 15.23, "volume": 7865.0}, {"date": "2022-03-10", "close": 15.18, "volume": 8109.0}, {"date": "2022-03-11", "close": 15.12, "volume": 9075.0}, {"date": "2022-03-14", "close": 14.97, "volume": 19977.0}, {"date": "2022-03-15", "close": 15.0306, "volume": 71848.0}, {"date": "2022-03-16", "close": 15.25, "volume": 33585.0}, {"date": "2022-03-17", "close": 15.48, "volume": 26315.0}, {"date": "2022-03-18", "close": 15.83, "volume": 36687.0}, {"date": "2022-03-21", "close": 15.72, "volume": 15452.0}, {"date": "2022-03-22", "close": 16.0939, "volume": 17974.0}, {"date": "2022-03-23", "close": 16.04, "volume": 38942.0}, {"date": "2022-03-24", "close": 16.16, "volume": 13542.0}, {"date": "2022-03-25", "close": 16.09, "volume": 43233.0}, {"date": "2022-03-28", "close": 16.07, "volume": 11140.0}, {"date": "2022-03-29", "close": 16.33, "volume": 15887.0}, {"date": "2022-03-30", "close": 16.41, "volume": 9461.0}, {"date": "2022-03-31", "close": 16.58, "volume": 17042.0}, {"date": "2022-04-01", "close": 16.7, "volume": 34840.0}, {"date": "2022-04-04", "close": 16.68, "volume": 17618.0}, {"date": "2022-04-05", "close": 16.41, "volume": 21320.0}, {"date": "2022-04-06", "close": 16.3, "volume": 26289.0}, {"date": "2022-04-07", "close": 16.27, "volume": 9688.0}, {"date": "2022-04-08", "close": 16.28, "volume": 7458.0}, {"date": "2022-04-11", "close": 16.19, "volume": 1594.0}, {"date": "2022-04-12", "close": 16.07, "volume": 3530.0}, {"date": "2022-04-13", "close": 16.17, "volume": 8348.0}, {"date": "2022-04-14", "close": 15.9837, "volume": 2679.0}, {"date": "2022-04-18", "close": 16.49, "volume": 30822.0}, {"date": "2022-04-19", "close": 16.13, "volume": 32680.0}, {"date": "2022-04-20", "close": 16.08, "volume": 356.0}, {"date": "2022-04-21", "close": 15.65, "volume": 4194.0}, {"date": "2022-04-22", "close": 15.56, "volume": 21193.0}, {"date": "2022-04-25", "close": 15.36, "volume": 41829.0}, {"date": "2022-04-26", "close": 15.25, "volume": 23551.0}, {"date": "2022-04-27", "close": 15.18, "volume": 17287.0}, {"date": "2022-04-28", "close": 15.3212, "volume": 18199.0}, {"date": "2022-04-29", "close": 15.06, "volume": 29462.0}, {"date": "2022-05-02", "close": 15.08, "volume": 17131.0}, {"date": "2022-05-03", "close": 15.09, "volume": 60700.0}, {"date": "2022-05-04", "close": 15.57, "volume": 10051.0}, {"date": "2022-05-05", "close": 15.24, "volume": 12719.0}, {"date": "2022-05-06", "close": 15.1, "volume": 17257.0}, {"date": "2022-05-09", "close": 14.57, "volume": 27150.0}, {"date": "2022-05-10", "close": 14.73, "volume": 2130.0}, {"date": "2022-05-11", "close": 14.96, "volume": 4742.0}, {"date": "2022-05-12", "close": 14.81, "volume": 5056.0}, {"date": "2022-05-13", "close": 15.02, "volume": 6538.0}, {"date": "2022-05-16", "close": 15.07, "volume": 8257.0}, {"date": "2022-05-17", "close": 15.37, "volume": 8473.0}, {"date": "2022-05-18", "close": 15.09, "volume": 8071.0}, {"date": "2022-05-19", "close": 15.48, "volume": 10781.0}, {"date": "2022-05-20", "close": 15.58, "volume": 11347.0}, {"date": "2022-05-23", "close": 15.52, "volume": 24187.0}, {"date": "2022-05-24", "close": 15.55, "volume": 16376.0}, {"date": "2022-05-25", "close": 15.65, "volume": 26246.0}, {"date": "2022-05-26", "close": 15.77, "volume": 13372.0}, {"date": "2022-05-27", "close": 16.06, "volume": 13247.0}, {"date": "2022-05-31", "close": 15.82, "volume": 5113.0}, {"date": "2022-06-01", "close": 15.79, "volume": 19146.0}, {"date": "2022-06-02", "close": 15.7, "volume": 5885.0}, {"date": "2022-06-03", "close": 15.5901, "volume": 2779.0}, {"date": "2022-06-06", "close": 15.7, "volume": 2369.0}, {"date": "2022-06-07", "close": 15.61, "volume": 12831.0}, {"date": "2022-06-08", "close": 15.59, "volume": 3495.0}, {"date": "2022-06-09", "close": 15.32, "volume": 45727.0}, {"date": "2022-06-10", "close": 14.82, "volume": 15958.0}, {"date": "2022-06-13", "close": 14.3, "volume": 14125.0}, {"date": "2022-06-14", "close": 14.18, "volume": 4650.0}, {"date": "2022-06-15", "close": 14.46, "volume": 3556.0}, {"date": "2022-06-16", "close": 14.19, "volume": 22391.0}, {"date": "2022-06-17", "close": 14.23, "volume": 34838.0}, {"date": "2022-06-21", "close": 14.4, "volume": 12865.0}, {"date": "2022-06-22", "close": 14.27, "volume": 9544.0}, {"date": "2022-06-23", "close": 14.18, "volume": 4795.0}, {"date": "2022-06-24", "close": 14.55, "volume": 9756.0}, {"date": "2022-06-27", "close": 14.6085, "volume": 3966.0}, {"date": "2022-06-28", "close": 14.5, "volume": 3433.0}, {"date": "2022-06-29", "close": 14.45, "volume": 10847.0}, {"date": "2022-06-30", "close": 14.43, "volume": 5746.0}, {"date": "2022-07-01", "close": 14.34, "volume": 2257.0}, {"date": "2022-07-05", "close": 14.125, "volume": 2226.0}, {"date": "2022-07-06", "close": 14.12, "volume": 5771.0}, {"date": "2022-07-07", "close": 14.2495, "volume": 2213.0}, {"date": "2022-07-08", "close": 14.2, "volume": 7444.0}, {"date": "2022-07-11", "close": 14.08, "volume": 4483.0}, {"date": "2022-07-12", "close": 13.995, "volume": 67110.0}, {"date": "2022-07-13", "close": 14.005, "volume": 17995.0}, {"date": "2022-07-14", "close": 13.84, "volume": 4552.0}, {"date": "2022-07-15", "close": 14.0476, "volume": 2013.0}, {"date": "2022-07-18", "close": 14.1, "volume": 2095.0}, {"date": "2022-07-19", "close": 14.02, "volume": 2859.0}, {"date": "2022-07-20", "close": 13.99, "volume": 1779.0}, {"date": "2022-07-21", "close": 13.9, "volume": 3321.0}, {"date": "2022-07-22", "close": 14.04, "volume": 3561.0}, {"date": "2022-07-25", "close": 14.15, "volume": 1455.0}, {"date": "2022-07-26", "close": 14.03, "volume": 7017.0}, {"date": "2022-07-27", "close": 13.91, "volume": 11738.0}, {"date": "2022-07-28", "close": 14.28, "volume": 11093.0}, {"date": "2022-07-29", "close": 14.3893, "volume": 16565.0}, {"date": "2022-08-01", "close": 14.19, "volume": 3620.0}, {"date": "2022-08-02", "close": 13.7, "volume": 5017.0}, {"date": "2022-08-03", "close": 13.7, "volume": 32108.0}, {"date": "2022-08-04", "close": 13.82, "volume": 30957.0}, {"date": "2022-08-05", "close": 13.73, "volume": 7322.0}, {"date": "2022-08-08", "close": 13.99, "volume": 4119.0}, {"date": "2022-08-09", "close": 13.94, "volume": 11766.0}, {"date": "2022-08-10", "close": 14.23, "volume": 7389.0}, {"date": "2022-08-11", "close": 14.41, "volume": 6000.0}, {"date": "2022-08-12", "close": 14.7, "volume": 8181.0}, {"date": "2022-08-15", "close": 14.65, "volume": 15521.0}, {"date": "2022-08-16", "close": 14.7, "volume": 4601.0}, {"date": "2022-08-17", "close": 14.59, "volume": 8604.0}, {"date": "2022-08-18", "close": 14.51, "volume": 62195.0}, {"date": "2022-08-19", "close": 14.39, "volume": 8263.0}, {"date": "2022-08-22", "close": 14.3, "volume": 4075.0}, {"date": "2022-08-23", "close": 14.35, "volume": 4054.0}, {"date": "2022-08-24", "close": 14.37, "volume": 8210.0}, {"date": "2022-08-25", "close": 14.48, "volume": 3823.0}, {"date": "2022-08-26", "close": 14.18, "volume": 4421.0}, {"date": "2022-08-29", "close": 13.985, "volume": 10442.0}, {"date": "2022-08-30", "close": 13.76, "volume": 10599.0}, {"date": "2022-08-31", "close": 13.51, "volume": 5491.0}, {"date": "2022-09-01", "close": 13.46, "volume": 36102.0}, {"date": "2022-09-02", "close": 13.66, "volume": 11455.0}, {"date": "2022-09-06", "close": 13.58, "volume": 8078.0}, {"date": "2022-09-07", "close": 13.65, "volume": 58074.0}, {"date": "2022-09-08", "close": 13.67, "volume": 85772.0}, {"date": "2022-09-09", "close": 13.8, "volume": 70757.0}, {"date": "2022-09-12", "close": 14.1, "volume": 18153.0}, {"date": "2022-09-13", "close": 13.73, "volume": 29154.0}, {"date": "2022-09-14", "close": 13.8, "volume": 8202.0}, {"date": "2022-09-15", "close": 13.72, "volume": 30618.0}, {"date": "2022-09-16", "close": 13.62, "volume": 34553.0}, {"date": "2022-09-19", "close": 13.79, "volume": 20947.0}, {"date": "2022-09-20", "close": 13.8, "volume": 18195.0}, {"date": "2022-09-21", "close": 13.74, "volume": 11528.0}, {"date": "2022-09-22", "close": 13.61, "volume": 16955.0}, {"date": "2022-09-23", "close": 13.27, "volume": 33577.0}, {"date": "2022-09-26", "close": 13.015, "volume": 16563.0}, {"date": "2022-09-27", "close": 13.16, "volume": 25672.0}, {"date": "2022-09-28", "close": 13.31, "volume": 34639.0}, {"date": "2022-09-29", "close": 13.12, "volume": 3772.0}, {"date": "2022-09-30", "close": 13.03, "volume": 6272.0}, {"date": "2022-10-03", "close": 13.25, "volume": 19374.0}, {"date": "2022-10-04", "close": 13.47, "volume": 17089.0}, {"date": "2022-10-05", "close": 13.28, "volume": 12359.0}, {"date": "2022-10-06", "close": 13.46, "volume": 4938.0}, {"date": "2022-10-07", "close": 13.39, "volume": 10852.0}, {"date": "2022-10-10", "close": 13.38, "volume": 9039.0}, {"date": "2022-10-11", "close": 13.39, "volume": 3388.0}, {"date": "2022-10-12", "close": 13.41, "volume": 17906.0}, {"date": "2022-10-13", "close": 13.42, "volume": 6180.0}, {"date": "2022-10-14", "close": 13.22, "volume": 8478.0}, {"date": "2022-10-17", "close": 13.36, "volume": 42888.0}, {"date": "2022-10-18", "close": 13.18, "volume": 57768.0}, {"date": "2022-10-19", "close": 13.11, "volume": 20545.0}, {"date": "2022-10-20", "close": 13.2, "volume": 8940.0}, {"date": "2022-10-21", "close": 13.505, "volume": 18188.0}, {"date": "2022-10-24", "close": 13.68, "volume": 3597.0}, {"date": "2022-10-25", "close": 13.9, "volume": 29722.0}, {"date": "2022-10-26", "close": 14.07, "volume": 176466.0}, {"date": "2022-10-27", "close": 14.09, "volume": 60783.0}, {"date": "2022-10-28", "close": 14.12, "volume": 60925.0}, {"date": "2022-10-31", "close": 14.14, "volume": 70083.0}, {"date": "2022-11-01", "close": 14.38, "volume": 157640.0}, {"date": "2022-11-02", "close": 14.13, "volume": 52876.0}, {"date": "2022-11-03", "close": 14.37, "volume": 54275.0}, {"date": "2022-11-04", "close": 14.7, "volume": 40333.0}, {"date": "2022-11-07", "close": 14.7902, "volume": 61532.0}, {"date": "2022-11-08", "close": 14.76, "volume": 46461.0}, {"date": "2022-11-09", "close": 14.67, "volume": 20703.0}, {"date": "2022-11-10", "close": 15.01, "volume": 13490.0}, {"date": "2022-11-11", "close": 15.06, "volume": 25886.0}, {"date": "2022-11-14", "close": 15.13, "volume": 95967.0}, {"date": "2022-11-15", "close": 15.2245, "volume": 64078.0}, {"date": "2022-11-16", "close": 15.3, "volume": 21756.0}, {"date": "2022-11-17", "close": 15.21, "volume": 13799.0}, {"date": "2022-11-18", "close": 15.2, "volume": 37783.0}, {"date": "2022-11-21", "close": 15.16, "volume": 41752.0}, {"date": "2022-11-22", "close": 15.31, "volume": 5400.0}, {"date": "2022-11-23", "close": 15.42, "volume": 5094.0}, {"date": "2022-11-25", "close": 15.3876, "volume": 1744.0}, {"date": "2022-11-28", "close": 15.19, "volume": 17933.0}, {"date": "2022-11-29", "close": 15.13, "volume": 19331.0}, {"date": "2022-11-30", "close": 15.55, "volume": 46204.0}, {"date": "2022-12-01", "close": 15.59, "volume": 22446.0}, {"date": "2022-12-02", "close": 15.37, "volume": 23042.0}, {"date": "2022-12-05", "close": 14.99, "volume": 42912.0}, {"date": "2022-12-06", "close": 15.01, "volume": 28429.0}, {"date": "2022-12-07", "close": 15.14, "volume": 7803.0}, {"date": "2022-12-08", "close": 15.24, "volume": 12272.0}, {"date": "2022-12-09", "close": 14.99, "volume": 19779.0}, {"date": "2022-12-12", "close": 15.14, "volume": 16405.0}, {"date": "2022-12-13", "close": 15.03, "volume": 88336.0}, {"date": "2022-12-14", "close": 15.1, "volume": 18357.0}, {"date": "2022-12-15", "close": 14.81, "volume": 43064.0}, {"date": "2022-12-16", "close": 14.78, "volume": 3482.0}, {"date": "2022-12-19", "close": 14.94, "volume": 40775.0}, {"date": "2022-12-20", "close": 14.94, "volume": 11613.0}, {"date": "2022-12-21", "close": 15.08, "volume": 7878.0}, {"date": "2022-12-22", "close": 15.09, "volume": 39634.0}, {"date": "2022-12-23", "close": 15.32, "volume": 11657.0}, {"date": "2022-12-27", "close": 15.14, "volume": 33111.0}, {"date": "2022-12-28", "close": 14.92, "volume": 28413.0}, {"date": "2022-12-29", "close": 14.92, "volume": 8853.0}, {"date": "2022-12-30", "close": 14.74, "volume": 22704.0}, {"date": "2023-01-03", "close": 14.97, "volume": 8036.0}, {"date": "2023-01-04", "close": 15.43, "volume": 9669.0}, {"date": "2023-01-05", "close": 15.49, "volume": 15821.0}, {"date": "2023-01-06", "close": 15.95, "volume": 19044.0}, {"date": "2023-01-09", "close": 16.05, "volume": 40153.0}, {"date": "2023-01-10", "close": 16.12, "volume": 30404.0}, {"date": "2023-01-11", "close": 16.49, "volume": 16702.0}, {"date": "2023-01-12", "close": 16.74, "volume": 19845.0}, {"date": "2023-01-13", "close": 16.76, "volume": 38153.0}, {"date": "2023-01-17", "close": 16.525, "volume": 15307.0}, {"date": "2023-01-18", "close": 16.39, "volume": 19215.0}, {"date": "2023-01-19", "close": 16.42, "volume": 50753.0}, {"date": "2023-01-20", "close": 16.59, "volume": 26969.0}, {"date": "2023-01-23", "close": 16.79, "volume": 96912.0}, {"date": "2023-01-24", "close": 16.83, "volume": 42783.0}, {"date": "2023-01-25", "close": 16.8, "volume": 28599.0}, {"date": "2023-01-26", "close": 16.81, "volume": 31891.0}, {"date": "2023-01-27", "close": 16.79, "volume": 28927.0}, {"date": "2023-01-30", "close": 16.71, "volume": 14500.0}, {"date": "2023-01-31", "close": 16.7, "volume": 27819.0}, {"date": "2023-02-01", "close": 16.92, "volume": 31379.0}, {"date": "2023-02-02", "close": 16.65, "volume": 22320.0}, {"date": "2023-02-03", "close": 16.39, "volume": 40286.0}, {"date": "2023-02-06", "close": 16.23, "volume": 19205.0}, {"date": "2023-02-07", "close": 16.3, "volume": 43508.0}, {"date": "2023-02-08", "close": 16.16, "volume": 16400.0}, {"date": "2023-02-09", "close": 16.2, "volume": 29092.0}, {"date": "2023-02-10", "close": 16.25, "volume": 57588.0}, {"date": "2023-02-13", "close": 16.42, "volume": 9350.0}, {"date": "2023-02-14", "close": 16.44, "volume": 7674.0}, {"date": "2023-02-15", "close": 16.43, "volume": 41953.0}, {"date": "2023-02-16", "close": 16.75, "volume": 31836.0}, {"date": "2023-02-17", "close": 16.77, "volume": 22224.0}, {"date": "2023-02-21", "close": 16.66, "volume": 46340.0}, {"date": "2023-02-22", "close": 16.76, "volume": 10276.0}, {"date": "2023-02-23", "close": 16.7, "volume": 6106.0}, {"date": "2023-02-24", "close": 16.55, "volume": 19662.0}, {"date": "2023-02-27", "close": 16.62, "volume": 17376.0}, {"date": "2023-02-28", "close": 16.62, "volume": 33784.0}, {"date": "2023-03-01", "close": 16.97, "volume": 87473.0}, {"date": "2023-03-02", "close": 16.94, "volume": 40608.0}, {"date": "2023-03-03", "close": 17.28, "volume": 39259.0}, {"date": "2023-03-06", "close": 17.22, "volume": 15230.0}, {"date": "2023-03-07", "close": 16.95, "volume": 61464.0}, {"date": "2023-03-08", "close": 17.07, "volume": 21395.0}, {"date": "2023-03-09", "close": 16.76, "volume": 6573.0}, {"date": "2023-03-10", "close": 16.29, "volume": 19864.0}, {"date": "2023-03-13", "close": 15.96, "volume": 58945.0}, {"date": "2023-03-14", "close": 16.33, "volume": 20336.0}, {"date": "2023-03-15", "close": 15.81, "volume": 66738.0}, {"date": "2023-03-16", "close": 16.03, "volume": 54740.0}, {"date": "2023-03-17", "close": 15.73, "volume": 11767.0}, {"date": "2023-03-20", "close": 15.87, "volume": 10736.0}, {"date": "2023-03-21", "close": 16.17, "volume": 31788.0}, {"date": "2023-03-22", "close": 16.18, "volume": 48475.0}, {"date": "2023-03-23", "close": 16.17, "volume": 19387.0}, {"date": "2023-03-24", "close": 16.36, "volume": 5178.0}, {"date": "2023-03-27", "close": 16.42, "volume": 12892.0}, {"date": "2023-03-28", "close": 16.66, "volume": 20942.0}, {"date": "2023-03-29", "close": 16.92, "volume": 41449.0}, {"date": "2023-03-30", "close": 16.97, "volume": 11763.0}, {"date": "2023-03-31", "close": 17.02, "volume": 23869.0}, {"date": "2023-04-03", "close": 16.96, "volume": 16647.0}, {"date": "2023-04-04", "close": 17.02, "volume": 20465.0}, {"date": "2023-04-05", "close": 16.52, "volume": 15616.0}, {"date": "2023-04-06", "close": 16.66, "volume": 5838.0}, {"date": "2023-04-10", "close": 16.8, "volume": 12863.0}, {"date": "2023-04-11", "close": 16.92, "volume": 6873.0}, {"date": "2023-04-12", "close": 16.93, "volume": 30482.0}, {"date": "2023-04-13", "close": 17.07, "volume": 54098.0}, {"date": "2023-04-14", "close": 16.82, "volume": 49341.0}, {"date": "2023-04-17", "close": 16.92, "volume": 19715.0}, {"date": "2023-04-18", "close": 16.59, "volume": 21775.0}, {"date": "2023-04-19", "close": 16.53, "volume": 31369.0}, {"date": "2023-04-20", "close": 16.45, "volume": 56966.0}, {"date": "2023-04-21", "close": 16.31, "volume": 20387.0}, {"date": "2023-04-24", "close": 16.35, "volume": 35250.0}, {"date": "2023-04-25", "close": 16.23, "volume": 60022.0}, {"date": "2023-04-26", "close": 16.13, "volume": 23025.0}, {"date": "2023-04-27", "close": 16.35, "volume": 15434.0}, {"date": "2023-04-28", "close": 16.68, "volume": 68266.0}, {"date": "2023-05-01", "close": 16.72, "volume": 13605.0}, {"date": "2023-05-02", "close": 16.66, "volume": 13230.0}, {"date": "2023-05-03", "close": 16.63, "volume": 42542.0}, {"date": "2023-05-04", "close": 16.57, "volume": 22494.0}, {"date": "2023-05-05", "close": 16.72, "volume": 27928.0}, {"date": "2023-05-08", "close": 16.72, "volume": 6610.0}, {"date": "2023-05-09", "close": 16.77, "volume": 39443.0}, {"date": "2023-05-10", "close": 16.95, "volume": 54494.0}, {"date": "2023-05-11", "close": 16.74, "volume": 34130.0}, {"date": "2023-05-12", "close": 16.7, "volume": 14918.0}, {"date": "2023-05-15", "close": 16.9, "volume": 37915.0}, {"date": "2023-05-16", "close": 16.78, "volume": 22148.0}, {"date": "2023-05-17", "close": 16.72, "volume": 27500.0}, {"date": "2023-05-18", "close": 16.68, "volume": 37202.0}, {"date": "2023-05-19", "close": 16.42, "volume": 26122.0}, {"date": "2023-05-22", "close": 16.08, "volume": 36151.0}, {"date": "2023-05-23", "close": 15.9, "volume": 23485.0}, {"date": "2023-05-24", "close": 16.15, "volume": 20829.0}, {"date": "2023-05-25", "close": 16.18, "volume": 19156.0}, {"date": "2023-05-26", "close": 16.49, "volume": 36865.0}, {"date": "2023-05-30", "close": 16.35, "volume": 28232.0}, {"date": "2023-05-31", "close": 16.21, "volume": 22144.0}, {"date": "2023-06-01", "close": 16.27, "volume": 83538.0}, {"date": "2023-06-02", "close": 16.47, "volume": 41021.0}, {"date": "2023-06-05", "close": 16.68, "volume": 27104.0}, {"date": "2023-06-06", "close": 16.97, "volume": 10568.0}, {"date": "2023-06-07", "close": 17.0, "volume": 35208.0}, {"date": "2023-06-08", "close": 17.03, "volume": 50468.0}, {"date": "2023-06-09", "close": 17.2, "volume": 32983.0}, {"date": "2023-06-12", "close": 17.22, "volume": 19567.0}, {"date": "2023-06-13", "close": 17.17, "volume": 34605.0}, {"date": "2023-06-14", "close": 17.37, "volume": 48318.0}, {"date": "2023-06-15", "close": 17.43, "volume": 92292.0}, {"date": "2023-06-16", "close": 17.31, "volume": 23910.0}, {"date": "2023-06-20", "close": 17.01, "volume": 15728.0}, {"date": "2023-06-21", "close": 16.975, "volume": 14787.0}, {"date": "2023-06-22", "close": 16.79, "volume": 24492.0}, {"date": "2023-06-23", "close": 16.71, "volume": 38315.0}, {"date": "2023-06-26", "close": 16.71, "volume": 4463.0}, {"date": "2023-06-27", "close": 16.98, "volume": 43953.0}, {"date": "2023-06-28", "close": 16.86, "volume": 8925.0}, {"date": "2023-06-29", "close": 16.86, "volume": 16200.0}, {"date": "2023-06-30", "close": 16.78, "volume": 15518.0}, {"date": "2023-07-03", "close": 17.09, "volume": 22237.0}, {"date": "2023-07-05", "close": 17.09, "volume": 23025.0}, {"date": "2023-07-06", "close": 16.72, "volume": 28441.0}, {"date": "2023-07-07", "close": 16.92, "volume": 38742.0}, {"date": "2023-07-10", "close": 16.93, "volume": 15005.0}, {"date": "2023-07-11", "close": 17.04, "volume": 14954.0}, {"date": "2023-07-12", "close": 17.21, "volume": 10246.0}, {"date": "2023-07-13", "close": 17.47, "volume": 37304.0}, {"date": "2023-07-14", "close": 17.48, "volume": 79515.0}, {"date": "2023-07-17", "close": 17.55, "volume": 326436.0}, {"date": "2023-07-18", "close": 17.5, "volume": 4862.0}, {"date": "2023-07-19", "close": 17.48, "volume": 143835.0}, {"date": "2023-07-20", "close": 17.3, "volume": 20579.0}, {"date": "2023-07-21", "close": 17.3237, "volume": 34989.0}, {"date": "2023-07-24", "close": 17.37, "volume": 28212.0}, {"date": "2023-07-25", "close": 17.48, "volume": 36856.0}, {"date": "2023-07-26", "close": 17.7, "volume": 63853.0}, {"date": "2023-07-27", "close": 17.67, "volume": 38103.0}, {"date": "2023-07-28", "close": 17.94, "volume": 72717.0}, {"date": "2023-07-31", "close": 17.97, "volume": 39463.0}, {"date": "2023-08-01", "close": 17.7001, "volume": 24290.0}, {"date": "2023-08-02", "close": 17.35, "volume": 48234.0}, {"date": "2023-08-03", "close": 17.17, "volume": 33942.0}, {"date": "2023-08-04", "close": 17.56, "volume": 21618.0}, {"date": "2023-08-07", "close": 17.66, "volume": 36688.0}, {"date": "2023-08-08", "close": 17.34, "volume": 30532.0}, {"date": "2023-08-09", "close": 17.53, "volume": 18945.0}, {"date": "2023-08-10", "close": 17.48, "volume": 22142.0}, {"date": "2023-08-11", "close": 17.27, "volume": 14882.0}, {"date": "2023-08-14", "close": 17.29, "volume": 27898.0}, {"date": "2023-08-15", "close": 17.36, "volume": 17115.0}, {"date": "2023-08-16", "close": 17.39, "volume": 18803.0}, {"date": "2023-08-17", "close": 17.24, "volume": 15975.0}, {"date": "2023-08-18", "close": 17.28, "volume": 36734.0}, {"date": "2023-08-21", "close": 17.19, "volume": 31772.0}, {"date": "2023-08-22", "close": 17.23, "volume": 68131.0}, {"date": "2023-08-23", "close": 17.59, "volume": 7123.0}, {"date": "2023-08-24", "close": 17.37, "volume": 5772.0}, {"date": "2023-08-25", "close": 17.59, "volume": 30914.0}, {"date": "2023-08-28", "close": 17.67, "volume": 6645.0}, {"date": "2023-08-29", "close": 17.79, "volume": 20755.0}, {"date": "2023-08-30", "close": 17.93, "volume": 27470.0}, {"date": "2023-08-31", "close": 17.45, "volume": 63202.0}, {"date": "2023-09-01", "close": 17.3, "volume": 50462.0}, {"date": "2023-09-05", "close": 17.01, "volume": 51706.0}, {"date": "2023-09-06", "close": 16.9, "volume": 9145.0}, {"date": "2023-09-07", "close": 16.76, "volume": 19381.0}, {"date": "2023-09-08", "close": 16.8, "volume": 49168.0}, {"date": "2023-09-11", "close": 16.98, "volume": 29327.0}, {"date": "2023-09-12", "close": 16.94, "volume": 16160.0}, {"date": "2023-09-13", "close": 16.92, "volume": 17355.0}, {"date": "2023-09-14", "close": 16.91, "volume": 82392.0}, {"date": "2023-09-15", "close": 16.99, "volume": 94759.0}, {"date": "2023-09-18", "close": 16.92, "volume": 76494.0}, {"date": "2023-09-19", "close": 17.09, "volume": 110320.0}, {"date": "2023-09-20", "close": 17.16, "volume": 26973.0}, {"date": "2023-09-21", "close": 16.895, "volume": 8352.0}, {"date": "2023-09-22", "close": 16.9149, "volume": 14544.0}, {"date": "2023-09-25", "close": 16.64, "volume": 10796.0}, {"date": "2023-09-26", "close": 16.43, "volume": 15860.0}, {"date": "2023-09-27", "close": 16.38, "volume": 16643.0}, {"date": "2023-09-28", "close": 16.53, "volume": 9410.0}, {"date": "2023-09-29", "close": 16.47, "volume": 10350.0}, {"date": "2023-10-02", "close": 16.38, "volume": 34874.0}, {"date": "2023-10-03", "close": 15.86, "volume": 41505.0}, {"date": "2023-10-04", "close": 15.9, "volume": 34169.0}, {"date": "2023-10-05", "close": 15.32, "volume": 30146.0}, {"date": "2023-10-06", "close": 15.44, "volume": 30502.0}, {"date": "2023-10-09", "close": 15.28, "volume": 115403.0}, {"date": "2023-10-10", "close": 15.7, "volume": 15302.0}, {"date": "2023-10-11", "close": 15.7, "volume": 29594.0}, {"date": "2023-10-12", "close": 15.72, "volume": 85119.0}, {"date": "2023-10-13", "close": 15.53, "volume": 45679.0}, {"date": "2023-10-16", "close": 15.7, "volume": 29062.0}, {"date": "2023-10-17", "close": 15.46, "volume": 18655.0}, {"date": "2023-10-18", "close": 15.34, "volume": 20048.0}, {"date": "2023-10-19", "close": 15.06, "volume": 42038.0}, {"date": "2023-10-20", "close": 14.86, "volume": 44457.0}, {"date": "2023-10-23", "close": 14.83, "volume": 22490.0}, {"date": "2023-10-24", "close": 14.83, "volume": 29209.0}, {"date": "2023-10-25", "close": 14.85, "volume": 20550.0}, {"date": "2023-10-26", "close": 14.99, "volume": 57666.0}, {"date": "2023-10-27", "close": 15.06, "volume": 69709.0}, {"date": "2023-10-30", "close": 15.18, "volume": 26875.0}, {"date": "2023-10-31", "close": 15.1, "volume": 17569.0}, {"date": "2023-11-01", "close": 15.56, "volume": 49343.0}, {"date": "2023-11-02", "close": 16.16, "volume": 38263.0}, {"date": "2023-11-03", "close": 16.36, "volume": 92041.0}, {"date": "2023-11-06", "close": 16.44, "volume": 9338.0}, {"date": "2023-11-07", "close": 16.27, "volume": 20226.0}, {"date": "2023-11-08", "close": 16.24, "volume": 10234.0}, {"date": "2023-11-09", "close": 16.13, "volume": 20448.0}, {"date": "2023-11-10", "close": 16.33, "volume": 6748.0}, {"date": "2023-11-13", "close": 16.42, "volume": 2889.0}, {"date": "2023-11-14", "close": 17.0, "volume": 34044.0}, {"date": "2023-11-15", "close": 17.13, "volume": 40026.0}, {"date": "2023-11-16", "close": 17.1, "volume": 23677.0}, {"date": "2023-11-17", "close": 17.19, "volume": 46145.0}, {"date": "2023-11-20", "close": 17.29, "volume": 9691.0}, {"date": "2023-11-21", "close": 17.03, "volume": 26925.0}, {"date": "2023-11-22", "close": 17.27, "volume": 36272.0}, {"date": "2023-11-24", "close": 17.4299, "volume": 1789.0}, {"date": "2023-11-27", "close": 17.29, "volume": 34461.0}, {"date": "2023-11-28", "close": 17.37, "volume": 9352.0}, {"date": "2023-11-29", "close": 17.25, "volume": 6131.0}, {"date": "2023-11-30", "close": 17.44, "volume": 18388.0}, {"date": "2023-12-01", "close": 17.82, "volume": 36804.0}, {"date": "2023-12-04", "close": 17.52, "volume": 7351.0}, {"date": "2023-12-05", "close": 17.58, "volume": 8777.0}, {"date": "2023-12-06", "close": 17.7, "volume": 10236.0}, {"date": "2023-12-07", "close": 17.72, "volume": 3992.0}, {"date": "2023-12-08", "close": 17.71, "volume": 9577.0}, {"date": "2023-12-11", "close": 17.85, "volume": 17590.0}, {"date": "2023-12-12", "close": 17.84, "volume": 26748.0}, {"date": "2023-12-13", "close": 18.12, "volume": 41533.0}, {"date": "2023-12-14", "close": 18.7, "volume": 29652.0}, {"date": "2023-12-15", "close": 18.77, "volume": 13588.0}, {"date": "2023-12-18", "close": 19.01, "volume": 15670.0}, {"date": "2023-12-19", "close": 19.09, "volume": 32601.0}, {"date": "2023-12-20", "close": 18.69, "volume": 103061.0}, {"date": "2023-12-21", "close": 18.98, "volume": 30977.0}, {"date": "2023-12-22", "close": 19.1, "volume": 23842.0}, {"date": "2023-12-26", "close": 19.25, "volume": 16812.0}, {"date": "2023-12-27", "close": 19.28, "volume": 9498.0}, {"date": "2023-12-28", "close": 19.22, "volume": 17545.0}, {"date": "2023-12-29", "close": 19.08, "volume": 55107.0}, {"date": "2024-01-02", "close": 18.97, "volume": 31556.0}, {"date": "2024-01-03", "close": 18.53, "volume": 31672.0}, {"date": "2024-01-04", "close": 18.46, "volume": 31829.0}, {"date": "2024-01-05", "close": 18.86, "volume": 18665.0}, {"date": "2024-01-08", "close": 18.96, "volume": 13983.0}, {"date": "2024-01-09", "close": 18.42, "volume": 11394.0}, {"date": "2024-01-10", "close": 18.52, "volume": 15824.0}, {"date": "2024-01-11", "close": 18.66, "volume": 8222.0}, {"date": "2024-01-12", "close": 18.73, "volume": 13874.0}, {"date": "2024-01-16", "close": 18.05, "volume": 59279.0}, {"date": "2024-01-17", "close": 17.775, "volume": 42840.0}, {"date": "2024-01-18", "close": 17.81, "volume": 58528.0}, {"date": "2024-01-19", "close": 18.14, "volume": 22203.0}, {"date": "2024-01-22", "close": 18.02, "volume": 22913.0}, {"date": "2024-01-23", "close": 17.99, "volume": 16369.0}, {"date": "2024-01-24", "close": 17.97, "volume": 29751.0}, {"date": "2024-01-25", "close": 18.26, "volume": 11290.0}, {"date": "2024-01-26", "close": 18.67, "volume": 45056.0}, {"date": "2024-01-29", "close": 18.6, "volume": 19206.0}, {"date": "2024-01-30", "close": 18.69, "volume": 10641.0}, {"date": "2024-01-31", "close": 18.73, "volume": 22145.0}, {"date": "2024-02-01", "close": 19.01, "volume": 124863.0}, {"date": "2024-02-02", "close": 19.025, "volume": 16980.0}, {"date": "2024-02-05", "close": 18.73, "volume": 34934.0}, {"date": "2024-02-06", "close": 19.14, "volume": 46825.0}, {"date": "2024-02-07", "close": 19.2, "volume": 13284.0}, {"date": "2024-02-08", "close": 18.9, "volume": 31788.0}, {"date": "2024-02-09", "close": 18.89, "volume": 11401.0}, {"date": "2024-02-12", "close": 18.93, "volume": 33066.0}, {"date": "2024-02-13", "close": 18.74, "volume": 16020.0}, {"date": "2024-02-14", "close": 18.89, "volume": 14732.0}, {"date": "2024-02-15", "close": 18.92, "volume": 16794.0}, {"date": "2024-02-16", "close": 18.8, "volume": 13619.0}, {"date": "2024-02-20", "close": 18.77, "volume": 48148.0}, {"date": "2024-02-21", "close": 18.62, "volume": 11452.0}, {"date": "2024-02-22", "close": 18.62, "volume": 41145.0}, {"date": "2024-02-23", "close": 18.32, "volume": 30366.0}, {"date": "2024-02-26", "close": 18.26, "volume": 19224.0}, {"date": "2024-02-27", "close": 18.21, "volume": 14566.0}, {"date": "2024-02-28", "close": 17.97, "volume": 24781.0}, {"date": "2024-02-29", "close": 18.04, "volume": 19191.0}, {"date": "2024-03-01", "close": 18.12, "volume": 32370.0}, {"date": "2024-03-04", "close": 18.13, "volume": 12113.0}, {"date": "2024-03-05", "close": 18.15, "volume": 33111.0}, {"date": "2024-03-06", "close": 18.15, "volume": 16865.0}, {"date": "2024-03-07", "close": 18.13, "volume": 17730.0}, {"date": "2024-03-08", "close": 18.16, "volume": 27255.0}, {"date": "2024-03-11", "close": 18.14, "volume": 36653.0}, {"date": "2024-03-12", "close": 18.04, "volume": 22377.0}, {"date": "2024-03-13", "close": 18.44, "volume": 23514.0}, {"date": "2024-03-14", "close": 18.51, "volume": 17117.0}, {"date": "2024-03-15", "close": 18.47, "volume": 8461.0}, {"date": "2024-03-18", "close": 18.54, "volume": 67037.0}, {"date": "2024-03-19", "close": 18.27, "volume": 13949.0}, {"date": "2024-03-20", "close": 18.61, "volume": 72406.0}, {"date": "2024-03-21", "close": 18.57, "volume": 20385.0}, {"date": "2024-03-22", "close": 18.65, "volume": 27647.0}, {"date": "2024-03-25", "close": 18.67, "volume": 20727.0}, {"date": "2024-03-26", "close": 18.89, "volume": 26431.0}, {"date": "2024-03-27", "close": 19.11, "volume": 18771.0}, {"date": "2024-03-28", "close": 19.22, "volume": 19639.0}, {"date": "2024-04-01", "close": 19.15, "volume": 66895.0}, {"date": "2024-04-02", "close": 19.29, "volume": 14423.0}, {"date": "2024-04-03", "close": 19.3, "volume": 14750.0}, {"date": "2024-04-04", "close": 19.38, "volume": 19019.0}, {"date": "2024-04-05", "close": 19.58, "volume": 33531.0}, {"date": "2024-04-08", "close": 19.53, "volume": 11945.0}, {"date": "2024-04-09", "close": 19.3, "volume": 43629.0}, {"date": "2024-04-10", "close": 18.93, "volume": 16173.0}, {"date": "2024-04-11", "close": 18.93, "volume": 96151.0}, {"date": "2024-04-12", "close": 18.56, "volume": 22187.0}, {"date": "2024-04-15", "close": 18.37, "volume": 13713.0}, {"date": "2024-04-16", "close": 17.76, "volume": 13945.0}, {"date": "2024-04-17", "close": 17.84, "volume": 24307.0}, {"date": "2024-04-18", "close": 17.71, "volume": 29566.0}, {"date": "2024-04-19", "close": 17.68, "volume": 29376.0}, {"date": "2024-04-22", "close": 17.82, "volume": 59393.0}, {"date": "2024-04-23", "close": 18.14, "volume": 30075.0}, {"date": "2024-04-24", "close": 17.93, "volume": 19419.0}, {"date": "2024-04-25", "close": 17.87, "volume": 54481.0}, {"date": "2024-04-26", "close": 18.22, "volume": 67500.0}, {"date": "2024-04-29", "close": 18.28, "volume": 21527.0}, {"date": "2024-04-30", "close": 17.99, "volume": 73653.0}, {"date": "2024-05-01", "close": 18.12, "volume": 34959.0}, {"date": "2024-05-02", "close": 18.18, "volume": 19366.0}, {"date": "2024-05-03", "close": 18.28, "volume": 22273.0}, {"date": "2024-05-06", "close": 18.41, "volume": 17770.0}, {"date": "2024-05-07", "close": 18.3, "volume": 14823.0}, {"date": "2024-05-08", "close": 18.34, "volume": 10138.0}, {"date": "2024-05-09", "close": 18.65, "volume": 56177.0}, {"date": "2024-05-10", "close": 18.635, "volume": 29280.0}, {"date": "2024-05-13", "close": 18.65, "volume": 72218.0}, {"date": "2024-05-14", "close": 18.49, "volume": 30434.0}, {"date": "2024-05-15", "close": 18.7, "volume": 34719.0}, {"date": "2024-05-16", "close": 18.71, "volume": 35003.0}, {"date": "2024-05-17", "close": 18.83, "volume": 3737.0}, {"date": "2024-05-20", "close": 18.81, "volume": 4038.0}, {"date": "2024-05-21", "close": 18.54, "volume": 12312.0}, {"date": "2024-05-22", "close": 18.505, "volume": 16767.0}, {"date": "2024-05-23", "close": 18.25, "volume": 16735.0}, {"date": "2024-05-24", "close": 18.13, "volume": 24817.0}, {"date": "2024-05-28", "close": 18.0, "volume": 27850.0}, {"date": "2024-05-29", "close": 17.75, "volume": 20046.0}, {"date": "2024-05-30", "close": 17.84, "volume": 25728.0}, {"date": "2024-05-31", "close": 17.91, "volume": 14316.0}, {"date": "2024-06-03", "close": 16.17, "volume": 172589.0}, {"date": "2024-06-04", "close": 16.55, "volume": 42448.0}, {"date": "2024-06-05", "close": 17.14, "volume": 57048.0}, {"date": "2024-06-06", "close": 16.8, "volume": 75192.0}, {"date": "2024-06-07", "close": 16.0, "volume": 168775.0}, {"date": "2024-06-10", "close": 16.0, "volume": 177711.0}, {"date": "2024-06-11", "close": 15.82, "volume": 45661.0}, {"date": "2024-06-12", "close": 15.43, "volume": 78593.0}, {"date": "2024-06-13", "close": 15.58, "volume": 51041.0}, {"date": "2024-06-14", "close": 15.66, "volume": 20144.0}, {"date": "2024-06-17", "close": 15.62, "volume": 20350.0}, {"date": "2024-06-18", "close": 15.98, "volume": 36330.0}, {"date": "2024-06-20", "close": 16.05, "volume": 14605.0}, {"date": "2024-06-21", "close": 16.13, "volume": 32585.0}, {"date": "2024-06-24", "close": 16.2, "volume": 38844.0}, {"date": "2024-06-25", "close": 16.07, "volume": 50645.0}, {"date": "2024-06-26", "close": 15.8849, "volume": 97455.0}, {"date": "2024-06-27", "close": 15.89, "volume": 38348.0}, {"date": "2024-06-28", "close": 16.0, "volume": 26165.0}, {"date": "2024-07-01", "close": 16.16, "volume": 15595.0}, {"date": "2024-07-02", "close": 15.97, "volume": 49498.0}, {"date": "2024-07-03", "close": 16.3, "volume": 13634.0}, {"date": "2024-07-05", "close": 16.19, "volume": 36426.0}, {"date": "2024-07-08", "close": 16.39, "volume": 96276.0}, {"date": "2024-07-09", "close": 16.56, "volume": 46118.0}, {"date": "2024-07-10", "close": 16.92, "volume": 34199.0}, {"date": "2024-07-11", "close": 16.94, "volume": 30916.0}, {"date": "2024-07-12", "close": 17.26, "volume": 39463.0}, {"date": "2024-07-15", "close": 16.98, "volume": 75501.0}, {"date": "2024-07-16", "close": 17.1, "volume": 35056.0}, {"date": "2024-07-17", "close": 16.64, "volume": 44082.0}, {"date": "2024-07-18", "close": 16.27, "volume": 43856.0}, {"date": "2024-07-19", "close": 16.35, "volume": 17574.0}, {"date": "2024-07-22", "close": 16.58, "volume": 45658.0}, {"date": "2024-07-23", "close": 16.25, "volume": 18030.0}, {"date": "2024-07-24", "close": 15.96, "volume": 61964.0}, {"date": "2024-07-25", "close": 15.87, "volume": 45498.0}, {"date": "2024-07-26", "close": 15.8, "volume": 54136.0}, {"date": "2024-07-29", "close": 15.59, "volume": 70085.0}, {"date": "2024-07-30", "close": 15.45, "volume": 70827.0}, {"date": "2024-07-31", "close": 15.755, "volume": 50208.0}, {"date": "2024-08-01", "close": 15.42, "volume": 85560.0}, {"date": "2024-08-02", "close": 15.13, "volume": 44495.0}, {"date": "2024-08-05", "close": 14.68, "volume": 50534.0}, {"date": "2024-08-06", "close": 14.74, "volume": 41349.0}, {"date": "2024-08-07", "close": 15.0, "volume": 23935.0}, {"date": "2024-08-08", "close": 15.37, "volume": 13624.0}, {"date": "2024-08-09", "close": 15.49, "volume": 54444.0}, {"date": "2024-08-12", "close": 15.31, "volume": 50078.0}, {"date": "2024-08-13", "close": 15.53, "volume": 13889.0}, {"date": "2024-08-14", "close": 15.63, "volume": 9473.0}, {"date": "2024-08-15", "close": 15.94, "volume": 24501.0}, {"date": "2024-08-16", "close": 15.97, "volume": 44987.0}, {"date": "2024-08-19", "close": 15.86, "volume": 33194.0}, {"date": "2024-08-20", "close": 15.6201, "volume": 19743.0}, {"date": "2024-08-21", "close": 15.25, "volume": 56821.0}, {"date": "2024-08-22", "close": 15.05, "volume": 65556.0}, {"date": "2024-08-23", "close": 15.39, "volume": 82114.0}, {"date": "2024-08-26", "close": 15.18, "volume": 127298.0}, {"date": "2024-08-27", "close": 14.74, "volume": 38256.0}, {"date": "2024-08-28", "close": 14.78, "volume": 61210.0}, {"date": "2024-08-29", "close": 14.77, "volume": 67235.0}, {"date": "2024-08-30", "close": 14.85, "volume": 44214.0}, {"date": "2024-09-03", "close": 14.68, "volume": 80591.0}, {"date": "2024-09-04", "close": 14.71, "volume": 62571.0}, {"date": "2024-09-05", "close": 14.63, "volume": 34328.0}, {"date": "2024-09-06", "close": 14.49, "volume": 49845.0}, {"date": "2024-09-09", "close": 14.52, "volume": 85660.0}, {"date": "2024-09-10", "close": 14.35, "volume": 68155.0}, {"date": "2024-09-11", "close": 14.52, "volume": 91745.0}, {"date": "2024-09-12", "close": 14.92, "volume": 46003.0}, {"date": "2024-09-13", "close": 15.17, "volume": 47534.0}, {"date": "2024-09-16", "close": 15.26, "volume": 11766.0}, {"date": "2024-09-17", "close": 15.42, "volume": 28698.0}, {"date": "2024-09-18", "close": 15.28, "volume": 59297.0}, {"date": "2024-09-19", "close": 15.36, "volume": 21333.0}, {"date": "2024-09-20", "close": 15.08, "volume": 61767.0}, {"date": "2024-09-23", "close": 15.15, "volume": 10066.0}, {"date": "2024-09-24", "close": 15.585, "volume": 20602.0}, {"date": "2024-09-25", "close": 15.23, "volume": 33100.0}, {"date": "2024-09-26", "close": 15.39, "volume": 59393.0}, {"date": "2024-09-27", "close": 15.1469, "volume": 38275.0}, {"date": "2024-09-30", "close": 15.09, "volume": 37192.0}, {"date": "2024-10-01", "close": 15.12, "volume": 21715.0}, {"date": "2024-10-02", "close": 15.23, "volume": 75209.0}, {"date": "2024-10-03", "close": 15.04, "volume": 65953.0}, {"date": "2024-10-04", "close": 15.37, "volume": 58317.0}, {"date": "2024-10-07", "close": 15.16, "volume": 59037.0}, {"date": "2024-10-08", "close": 15.06, "volume": 48932.0}, {"date": "2024-10-09", "close": 14.95, "volume": 34209.0}, {"date": "2024-10-10", "close": 15.03, "volume": 44743.0}, {"date": "2024-10-11", "close": 15.18, "volume": 67681.0}, {"date": "2024-10-14", "close": 15.03, "volume": 106148.0}, {"date": "2024-10-15", "close": 14.87, "volume": 140524.0}, {"date": "2024-10-16", "close": 14.76, "volume": 146208.0}, {"date": "2024-10-17", "close": 14.76, "volume": 87676.0}, {"date": "2024-10-18", "close": 14.84, "volume": 18986.0}, {"date": "2024-10-21", "close": 14.75, "volume": 78113.0}, {"date": "2024-10-22", "close": 14.474, "volume": 55216.0}, {"date": "2024-10-23", "close": 14.46, "volume": 59259.0}, {"date": "2024-10-24", "close": 14.34, "volume": 65913.0}, {"date": "2024-10-25", "close": 14.2, "volume": 158877.0}, {"date": "2024-10-28", "close": 14.17, "volume": 44891.0}, {"date": "2024-10-29", "close": 13.99, "volume": 87860.0}, {"date": "2024-10-30", "close": 13.92, "volume": 63323.0}, {"date": "2024-10-31", "close": 14.01, "volume": 70519.0}, {"date": "2024-11-01", "close": 13.85, "volume": 54293.0}, {"date": "2024-11-04", "close": 13.98, "volume": 65743.0}, {"date": "2024-11-05", "close": 13.92, "volume": 69032.0}, {"date": "2024-11-06", "close": 14.07, "volume": 237042.0}, {"date": "2024-11-07", "close": 14.42, "volume": 44561.0}, {"date": "2024-11-08", "close": 14.08, "volume": 91433.0}, {"date": "2024-11-11", "close": 13.82, "volume": 161834.0}, {"date": "2024-11-12", "close": 13.64, "volume": 128604.0}, {"date": "2024-11-13", "close": 13.65, "volume": 48841.0}, {"date": "2024-11-14", "close": 13.6, "volume": 64513.0}, {"date": "2024-11-15", "close": 13.615, "volume": 19912.0}, {"date": "2024-11-18", "close": 13.64, "volume": 47098.0}, {"date": "2024-11-19", "close": 13.6, "volume": 102296.0}, {"date": "2024-11-20", "close": 13.5, "volume": 67841.0}, {"date": "2024-11-21", "close": 13.43, "volume": 46808.0}, {"date": "2024-11-22", "close": 13.34, "volume": 49121.0}, {"date": "2024-11-25", "close": 13.4, "volume": 134543.0}, {"date": "2024-11-26", "close": 13.03, "volume": 72645.0}, {"date": "2024-11-27", "close": 13.15, "volume": 110279.0}, {"date": "2024-11-29", "close": 13.545, "volume": 47190.0}, {"date": "2024-12-02", "close": 13.43, "volume": 73173.0}, {"date": "2024-12-03", "close": 13.57, "volume": 42045.0}, {"date": "2024-12-04", "close": 13.67, "volume": 48732.0}, {"date": "2024-12-05", "close": 13.9, "volume": 22019.0}, {"date": "2024-12-06", "close": 13.84, "volume": 34156.0}, {"date": "2024-12-09", "close": 14.12, "volume": 250361.0}, {"date": "2024-12-10", "close": 14.0, "volume": 47482.0}, {"date": "2024-12-11", "close": 14.01, "volume": 73173.0}, {"date": "2024-12-12", "close": 13.89, "volume": 29155.0}, {"date": "2024-12-13", "close": 14.09, "volume": 61671.0}, {"date": "2024-12-16", "close": 13.86, "volume": 38297.0}, {"date": "2024-12-17", "close": 13.77, "volume": 41354.0}, {"date": "2024-12-18", "close": 13.56, "volume": 70861.0}, {"date": "2024-12-19", "close": 13.48, "volume": 53926.0}, {"date": "2024-12-20", "close": 13.82, "volume": 124610.0}, {"date": "2024-12-23", "close": 13.69, "volume": 44814.0}, {"date": "2024-12-24", "close": 13.81, "volume": 88601.0}, {"date": "2024-12-26", "close": 13.7, "volume": 58690.0}, {"date": "2024-12-27", "close": 13.62, "volume": 106074.0}, {"date": "2024-12-30", "close": 13.16, "volume": 204796.0}, {"date": "2024-12-31", "close": 13.2, "volume": 95030.0}, {"date": "2025-01-02", "close": 13.45, "volume": 32368.0}, {"date": "2025-01-03", "close": 13.23, "volume": 152078.0}, {"date": "2025-01-06", "close": 13.56, "volume": 72237.0}, {"date": "2025-01-07", "close": 13.69, "volume": 69128.0}, {"date": "2025-01-08", "close": 13.49, "volume": 98679.0}, {"date": "2025-01-10", "close": 13.345, "volume": 77152.0}, {"date": "2025-01-13", "close": 13.34, "volume": 137126.0}, {"date": "2025-01-14", "close": 13.44, "volume": 59503.0}, {"date": "2025-01-15", "close": 13.46, "volume": 112358.0}, {"date": "2025-01-16", "close": 13.17, "volume": 89429.0}, {"date": "2025-01-17", "close": 13.22, "volume": 114490.0}, {"date": "2025-01-21", "close": 13.47, "volume": 54634.0}, {"date": "2025-01-22", "close": 13.58, "volume": 73036.0}, {"date": "2025-01-23", "close": 13.74, "volume": 159478.0}, {"date": "2025-01-24", "close": 13.85, "volume": 48222.0}, {"date": "2025-01-27", "close": 13.63, "volume": 76106.0}, {"date": "2025-01-28", "close": 13.74, "volume": 62385.0}, {"date": "2025-01-29", "close": 13.73, "volume": 49414.0}, {"date": "2025-01-30", "close": 13.79, "volume": 77274.0}, {"date": "2025-01-31", "close": 13.51, "volume": 185992.0}, {"date": "2025-02-03", "close": 13.94, "volume": 286932.0}, {"date": "2025-02-04", "close": 13.95, "volume": 60703.0}, {"date": "2025-02-05", "close": 13.82, "volume": 37466.0}, {"date": "2025-02-06", "close": 14.07, "volume": 51814.0}, {"date": "2025-02-07", "close": 14.07, "volume": 83127.0}, {"date": "2025-02-10", "close": 14.09, "volume": 58730.0}, {"date": "2025-02-11", "close": 14.26, "volume": 50752.0}, {"date": "2025-02-12", "close": 14.35, "volume": 25428.0}, {"date": "2025-02-13", "close": 14.46, "volume": 43154.0}, {"date": "2025-02-14", "close": 14.61, "volume": 48230.0}, {"date": "2025-02-18", "close": 14.78, "volume": 33376.0}, {"date": "2025-02-19", "close": 14.53, "volume": 63872.0}, {"date": "2025-02-20", "close": 14.62, "volume": 90702.0}, {"date": "2025-02-21", "close": 14.43, "volume": 50139.0}, {"date": "2025-02-24", "close": 14.44, "volume": 103426.0}, {"date": "2025-02-25", "close": 14.25, "volume": 138718.0}, {"date": "2025-02-26", "close": 14.348, "volume": 104842.0}, {"date": "2025-02-27", "close": 14.175, "volume": 55012.0}, {"date": "2025-02-28", "close": 14.15, "volume": 31070.0}, {"date": "2025-03-03", "close": 13.91, "volume": 112322.0}, {"date": "2025-03-04", "close": 14.0, "volume": 51164.0}, {"date": "2025-03-05", "close": 14.27, "volume": 39054.0}, {"date": "2025-03-06", "close": 14.38, "volume": 39246.0}, {"date": "2025-03-07", "close": 14.38, "volume": 82941.0}, {"date": "2025-03-10", "close": 14.025, "volume": 58699.0}, {"date": "2025-03-11", "close": 14.085, "volume": 36066.0}, {"date": "2025-03-12", "close": 14.19, "volume": 96475.0}, {"date": "2025-03-13", "close": 14.28, "volume": 84207.0}, {"date": "2025-03-14", "close": 14.49, "volume": 61745.0}, {"date": "2025-03-17", "close": 14.63, "volume": 60557.0}, {"date": "2025-03-18", "close": 14.54, "volume": 98368.0}, {"date": "2025-03-19", "close": 14.58, "volume": 65662.0}, {"date": "2025-03-20", "close": 14.53, "volume": 50257.0}, {"date": "2025-03-21", "close": 14.41, "volume": 3397.0}, {"date": "2025-03-24", "close": 14.53, "volume": 16894.0}, {"date": "2025-03-25", "close": 14.63, "volume": 37829.0}, {"date": "2025-03-26", "close": 14.55, "volume": 29476.0}, {"date": "2025-03-27", "close": 14.47, "volume": 84287.0}, {"date": "2025-03-28", "close": 14.39, "volume": 132668.0}, {"date": "2025-03-31", "close": 14.23, "volume": 74129.0}, {"date": "2025-04-01", "close": 14.41, "volume": 44668.0}, {"date": "2025-04-02", "close": 14.44, "volume": 40075.0}, {"date": "2025-04-03", "close": 14.84, "volume": 201694.0}, {"date": "2025-04-04", "close": 13.74, "volume": 133831.0}, {"date": "2025-04-07", "close": 13.31, "volume": 85522.0}, {"date": "2025-04-08", "close": 13.29, "volume": 51245.0}, {"date": "2025-04-09", "close": 14.14, "volume": 99851.0}, {"date": "2025-04-10", "close": 13.85, "volume": 110061.0}, {"date": "2025-04-11", "close": 13.94, "volume": 30643.0}, {"date": "2025-04-14", "close": 14.21, "volume": 31226.0}, {"date": "2025-04-15", "close": 14.46, "volume": 225885.0}, {"date": "2025-04-16", "close": 14.64, "volume": 85212.0}, {"date": "2025-04-17", "close": 15.01, "volume": 43437.0}, {"date": "2025-04-21", "close": 14.92, "volume": 180780.0}, {"date": "2025-04-22", "close": 15.13, "volume": 91694.0}, {"date": "2025-04-23", "close": 15.46, "volume": 118951.0}, {"date": "2025-04-24", "close": 15.61, "volume": 88032.0}, {"date": "2025-04-25", "close": 15.72, "volume": 53800.0}, {"date": "2025-04-28", "close": 15.85, "volume": 62846.0}, {"date": "2025-04-29", "close": 15.43, "volume": 135258.0}, {"date": "2025-04-30", "close": 15.53, "volume": 144463.0}, {"date": "2025-05-01", "close": 15.48, "volume": 82763.0}, {"date": "2025-05-02", "close": 15.48, "volume": 43399.0}, {"date": "2025-05-05", "close": 15.43, "volume": 106335.0}, {"date": "2025-05-06", "close": 15.79, "volume": 64506.0}, {"date": "2025-05-07", "close": 15.95, "volume": 72138.0}, {"date": "2025-05-08", "close": 15.89, "volume": 117372.0}, {"date": "2025-05-09", "close": 15.93, "volume": 16177.0}, {"date": "2025-05-12", "close": 15.82, "volume": 135892.0}, {"date": "2025-05-13", "close": 16.13, "volume": 100537.0}, {"date": "2025-05-14", "close": 16.25, "volume": 37159.0}, {"date": "2025-05-15", "close": 16.21, "volume": 34239.0}, {"date": "2025-05-16", "close": 16.26, "volume": 37953.0}, {"date": "2025-05-19", "close": 16.52, "volume": 50766.0}, {"date": "2025-05-20", "close": 16.55, "volume": 64662.0}, {"date": "2025-05-21", "close": 16.53, "volume": 56869.0}, {"date": "2025-05-22", "close": 16.39, "volume": 62252.0}, {"date": "2025-05-23", "close": 16.55, "volume": 44290.0}, {"date": "2025-05-27", "close": 16.71, "volume": 38263.0}, {"date": "2025-05-28", "close": 16.7, "volume": 173524.0}, {"date": "2025-05-29", "close": 16.93, "volume": 332163.0}, {"date": "2025-05-30", "close": 16.65, "volume": 35397.0}, {"date": "2025-06-02", "close": 16.92, "volume": 75916.0}, {"date": "2025-06-03", "close": 16.76, "volume": 10570.0}, {"date": "2025-06-04", "close": 16.94, "volume": 22059.0}, {"date": "2025-06-05", "close": 17.08, "volume": 40472.0}, {"date": "2025-06-06", "close": 17.09, "volume": 49702.0}, {"date": "2025-06-09", "close": 17.18, "volume": 76496.0}, {"date": "2025-06-10", "close": 17.25, "volume": 202077.0}, {"date": "2025-06-11", "close": 17.25, "volume": 110544.0}, {"date": "2025-06-12", "close": 17.23, "volume": 39563.0}, {"date": "2025-06-13", "close": 17.12, "volume": 69640.0}, {"date": "2025-06-16", "close": 17.05, "volume": 30075.0}, {"date": "2025-06-17", "close": 16.85, "volume": 22389.0}, {"date": "2025-06-18", "close": 16.87, "volume": 11943.0}, {"date": "2025-06-20", "close": 16.45, "volume": 13652.0}, {"date": "2025-06-23", "close": 16.53, "volume": 19443.0}, {"date": "2025-06-24", "close": 16.985, "volume": 37975.0}, {"date": "2025-06-25", "close": 17.3, "volume": 35215.0}, {"date": "2025-06-26", "close": 17.48, "volume": 11228.0}, {"date": "2025-06-27", "close": 17.44, "volume": 40611.0}, {"date": "2025-06-30", "close": 17.57, "volume": 27053.0}, {"date": "2025-07-01", "close": 17.76, "volume": 25194.0}, {"date": "2025-07-02", "close": 17.74, "volume": 10660.0}, {"date": "2025-07-03", "close": 17.87, "volume": 24343.0}, {"date": "2025-07-07", "close": 17.67, "volume": 9821.0}, {"date": "2025-07-08", "close": 17.52, "volume": 14339.0}, {"date": "2025-07-09", "close": 17.37, "volume": 39473.0}, {"date": "2025-07-10", "close": 17.38, "volume": 43585.0}, {"date": "2025-07-11", "close": 17.34, "volume": 19720.0}, {"date": "2025-07-14", "close": 17.17, "volume": 158714.0}, {"date": "2025-07-15", "close": 17.1, "volume": 34590.0}, {"date": "2025-07-16", "close": 17.25, "volume": 37304.0}, {"date": "2025-07-17", "close": 17.25, "volume": 27380.0}, {"date": "2025-07-18", "close": 17.11, "volume": 23079.0}, {"date": "2025-07-21", "close": 17.02, "volume": 25685.0}, {"date": "2025-07-22", "close": 16.97, "volume": 80690.0}, {"date": "2025-07-23", "close": 17.17, "volume": 31764.0}, {"date": "2025-07-24", "close": 17.29, "volume": 11480.0}, {"date": "2025-07-25", "close": 17.41, "volume": 21920.0}, {"date": "2025-07-28", "close": 17.4, "volume": 48361.0}, {"date": "2025-07-29", "close": 17.85, "volume": 40695.0}, {"date": "2025-07-30", "close": 17.72, "volume": 24757.0}, {"date": "2025-07-31", "close": 17.86, "volume": 27444.0}, {"date": "2025-08-01", "close": 17.47, "volume": 20894.0}, {"date": "2025-08-04", "close": 17.68, "volume": 12276.0}, {"date": "2025-08-05", "close": 17.64, "volume": 7952.0}, {"date": "2025-08-06", "close": 17.93, "volume": 7499.0}, {"date": "2025-08-07", "close": 17.94, "volume": 14198.0}, {"date": "2025-08-08", "close": 18.11, "volume": 12907.0}, {"date": "2025-08-11", "close": 18.01, "volume": 4543.0}, {"date": "2025-08-12", "close": 18.16, "volume": 6314.0}, {"date": "2025-08-13", "close": 18.2, "volume": 27057.0}, {"date": "2025-08-14", "close": 17.98, "volume": 19161.0}, {"date": "2025-08-15", "close": 18.18, "volume": 9589.0}, {"date": "2025-08-18", "close": 18.09, "volume": 9080.0}, {"date": "2025-08-19", "close": 18.03, "volume": 1934.0}, {"date": "2025-08-20", "close": 18.08, "volume": 10804.0}, {"date": "2025-08-21", "close": 18.22, "volume": 9968.0}, {"date": "2025-08-22", "close": 18.39, "volume": 9683.0}, {"date": "2025-08-25", "close": 18.22, "volume": 11102.0}, {"date": "2025-08-26", "close": 18.24, "volume": 35757.0}, {"date": "2025-08-27", "close": 18.09, "volume": 24985.0}, {"date": "2025-08-28", "close": 18.25, "volume": 9885.0}, {"date": "2025-08-29", "close": 18.19, "volume": 4497.0}, {"date": "2025-09-02", "close": 18.38, "volume": 13071.0}, {"date": "2025-09-03", "close": 18.21, "volume": 8466.0}, {"date": "2025-09-04", "close": 18.14, "volume": 13855.0}, {"date": "2025-09-05", "close": 18.35, "volume": 8508.0}, {"date": "2025-09-08", "close": 18.42, "volume": 5542.0}, {"date": "2025-09-09", "close": 18.4, "volume": 7750.0}, {"date": "2025-09-10", "close": 18.497, "volume": 12845.0}, {"date": "2025-09-11", "close": 18.83, "volume": 10002.0}, {"date": "2025-09-12", "close": 18.906, "volume": 38653.0}, {"date": "2025-09-15", "close": 19.18, "volume": 30289.0}, {"date": "2025-09-16", "close": 19.08, "volume": 2676.0}, {"date": "2025-09-17", "close": 19.29, "volume": 10252.0}, {"date": "2025-09-18", "close": 19.17, "volume": 2809.0}, {"date": "2025-09-19", "close": 19.17, "volume": 25812.0}, {"date": "2025-09-22", "close": 19.24, "volume": 24237.0}, {"date": "2025-09-23", "close": 19.45, "volume": 24720.0}, {"date": "2025-09-24", "close": 19.16, "volume": 8210.0}, {"date": "2025-09-25", "close": 19.02, "volume": 5234.0}, {"date": "2025-09-26", "close": 19.39, "volume": 9415.0}, {"date": "2025-09-29", "close": 19.47, "volume": 28235.0}, {"date": "2025-09-30", "close": 19.7, "volume": 6764.0}, {"date": "2025-10-01", "close": 19.31, "volume": 12117.0}, {"date": "2025-10-02", "close": 19.17, "volume": 44734.0}, {"date": "2025-10-03", "close": 19.18, "volume": 11589.0}, {"date": "2025-10-06", "close": 18.82, "volume": 24461.0}, {"date": "2025-10-07", "close": 18.785, "volume": 11654.0}, {"date": "2025-10-08", "close": 19.02, "volume": 44640.0}, {"date": "2025-10-09", "close": 18.86, "volume": 53648.0}, {"date": "2025-10-10", "close": 18.58, "volume": 105886.0}, {"date": "2025-10-13", "close": 18.9, "volume": 41994.0}, {"date": "2025-10-14", "close": 18.72, "volume": 33957.0}, {"date": "2025-10-15", "close": 18.9, "volume": 70407.0}, {"date": "2025-10-16", "close": 19.33, "volume": 33645.0}, {"date": "2025-10-17", "close": 18.96, "volume": 118568.0}, {"date": "2025-10-20", "close": 18.96, "volume": 112752.0}, {"date": "2025-10-21", "close": 18.76, "volume": 32126.0}, {"date": "2025-10-22", "close": 18.8, "volume": 233585.0}, {"date": "2025-10-23", "close": 18.76, "volume": 115475.0}, {"date": "2025-10-24", "close": 18.69, "volume": 26161.0}, {"date": "2025-10-27", "close": 18.93, "volume": 33942.0}, {"date": "2025-10-28", "close": 19.37, "volume": 34899.0}, {"date": "2025-10-29", "close": 19.45, "volume": 61485.0}, {"date": "2025-10-30", "close": 19.37, "volume": 53008.0}, {"date": "2025-10-31", "close": 19.39, "volume": 48942.0}, {"date": "2025-11-03", "close": 19.22, "volume": 18819.0}, {"date": "2025-11-04", "close": 19.07, "volume": 24778.0}, {"date": "2025-11-05", "close": 19.18, "volume": 89853.0}, {"date": "2025-11-06", "close": 19.17, "volume": 50756.0}, {"date": "2025-11-07", "close": 19.31, "volume": 58856.0}, {"date": "2025-11-10", "close": 19.34, "volume": 14970.0}, {"date": "2025-11-11", "close": 19.62, "volume": 29826.0}, {"date": "2025-11-12", "close": 19.49, "volume": 20929.0}, {"date": "2025-11-13", "close": 19.25, "volume": 7030.0}, {"date": "2025-11-14", "close": 19.13, "volume": 24071.0}, {"date": "2025-11-17", "close": 18.7, "volume": 48929.0}, {"date": "2025-11-18", "close": 19.1411, "volume": 111123.0}, {"date": "2025-11-19", "close": 18.98, "volume": 46348.0}, {"date": "2025-11-20", "close": 18.82, "volume": 82768.0}, {"date": "2025-11-21", "close": 18.74, "volume": 19033.0}, {"date": "2025-11-24", "close": 18.97, "volume": 6861.0}, {"date": "2025-11-25", "close": 19.11, "volume": 53111.0}, {"date": "2025-11-26", "close": 19.19, "volume": 13607.0}, {"date": "2025-11-28", "close": 19.34, "volume": 20365.0}, {"date": "2025-12-01", "close": 19.41, "volume": 38219.0}, {"date": "2025-12-02", "close": 19.55, "volume": 40946.0}, {"date": "2025-12-03", "close": 19.54, "volume": 4171.0}, {"date": "2025-12-04", "close": 19.61, "volume": 24207.0}, {"date": "2025-12-05", "close": 19.54, "volume": 43136.0}, {"date": "2025-12-08", "close": 19.63, "volume": 37370.0}, {"date": "2025-12-09", "close": 19.88, "volume": 55655.0}, {"date": "2025-12-10", "close": 19.7, "volume": 112745.0}, {"date": "2025-12-11", "close": 20.17, "volume": 62637.0}, {"date": "2025-12-12", "close": 20.04, "volume": 126207.0}, {"date": "2025-12-15", "close": 20.13, "volume": 75968.0}, {"date": "2025-12-16", "close": 19.99, "volume": 130075.0}, {"date": "2025-12-17", "close": 19.6, "volume": 92254.0}, {"date": "2025-12-18", "close": 19.9, "volume": 14448.0}, {"date": "2025-12-19", "close": 20.12, "volume": 65045.0}, {"date": "2025-12-22", "close": 20.34, "volume": 68203.0}, {"date": "2025-12-23", "close": 20.59, "volume": 39834.0}, {"date": "2025-12-24", "close": 20.64, "volume": 22321.0}, {"date": "2025-12-26", "close": 20.63, "volume": 29980.0}, {"date": "2025-12-29", "close": 20.5, "volume": 31832.0}, {"date": "2025-12-30", "close": 20.34, "volume": 145266.0}, {"date": "2025-12-31", "close": 20.14, "volume": 70589.0}, {"date": "2026-01-02", "close": 20.24, "volume": 37546.0}, {"date": "2026-01-05", "close": 20.45, "volume": 33297.0}, {"date": "2026-01-06", "close": 20.32, "volume": 105892.0}, {"date": "2026-01-07", "close": 20.3, "volume": 105215.0}, {"date": "2026-01-08", "close": 20.35, "volume": 41116.0}, {"date": "2026-01-09", "close": 20.45, "volume": 48978.0}, {"date": "2026-01-12", "close": 20.54, "volume": 54377.0}, {"date": "2026-01-13", "close": 20.64, "volume": 62768.0}, {"date": "2026-01-14", "close": 20.99, "volume": 51061.0}, {"date": "2026-01-15", "close": 20.96, "volume": 54957.0}, {"date": "2026-01-16", "close": 21.19, "volume": 34824.0}, {"date": "2026-01-20", "close": 21.44, "volume": 92443.0}, {"date": "2026-01-21", "close": 21.24, "volume": 56225.0}, {"date": "2026-01-22", "close": 21.31, "volume": 29852.0}, {"date": "2026-01-23", "close": 21.33, "volume": 53949.0}, {"date": "2026-01-26", "close": 21.42, "volume": 25264.0}, {"date": "2026-01-27", "close": 21.73, "volume": 19574.0}, {"date": "2026-01-28", "close": 21.97, "volume": 71173.0}, {"date": "2026-01-29", "close": 22.25, "volume": 94038.0}, {"date": "2026-01-30", "close": 21.43, "volume": 130143.0}, {"date": "2026-02-02", "close": 21.53, "volume": 55859.0}, {"date": "2026-02-03", "close": 22.2, "volume": 85769.0}, {"date": "2026-02-04", "close": 21.97, "volume": 49575.0}, {"date": "2026-02-05", "close": 21.85, "volume": 56223.0}, {"date": "2026-02-06", "close": 22.48, "volume": 27699.0}, {"date": "2026-02-09", "close": 22.66, "volume": 35336.0}, {"date": "2026-02-10", "close": 22.65, "volume": 70674.0}, {"date": "2026-02-11", "close": 22.7, "volume": 140303.0}, {"date": "2026-02-12", "close": 22.54, "volume": 119421.0}, {"date": "2026-02-13", "close": 22.7339, "volume": 200181.0}, {"date": "2026-02-17", "close": 22.55, "volume": 85007.0}, {"date": "2026-02-18", "close": 22.4, "volume": 132814.0}, {"date": "2026-02-19", "close": 22.38, "volume": 67942.0}, {"date": "2026-02-20", "close": 22.74, "volume": 51779.0}, {"date": "2026-02-23", "close": 22.28, "volume": 100096.0}, {"date": "2026-02-24", "close": 22.55, "volume": 143316.0}, {"date": "2026-02-25", "close": 22.63, "volume": 233597.0}, {"date": "2026-02-26", "close": 22.8, "volume": 110557.0}, {"date": "2026-02-27", "close": 22.81, "volume": 132990.0}, {"date": "2026-03-02", "close": 22.35, "volume": 67547.0}, {"date": "2026-03-03", "close": 21.16, "volume": 106781.0}, {"date": "2026-03-04", "close": 21.9, "volume": 84314.0}, {"date": "2026-03-05", "close": 21.33, "volume": 64934.0}, {"date": "2026-03-06", "close": 20.86, "volume": 87080.0}, {"date": "2026-03-09", "close": 20.83, "volume": 48919.0}, {"date": "2026-03-10", "close": 21.04, "volume": 94958.0}, {"date": "2026-03-11", "close": 20.81, "volume": 59915.0}, {"date": "2026-03-12", "close": 20.35, "volume": 51633.0}, {"date": "2026-03-13", "close": 20.1, "volume": 60843.0}, {"date": "2026-03-16", "close": 20.53, "volume": 61060.0}, {"date": "2026-03-17", "close": 20.48, "volume": 35288.0}, {"date": "2026-03-18", "close": 20.28, "volume": 38304.0}, {"date": "2026-03-19", "close": 20.11, "volume": 47158.0}, {"date": "2026-03-20", "close": 19.61, "volume": 40695.0}, {"date": "2026-03-23", "close": 19.91, "volume": 30816.0}, {"date": "2026-03-24", "close": 20.2, "volume": 15166.0}, {"date": "2026-03-25", "close": 20.98, "volume": 18671.0}, {"date": "2026-03-26", "close": 20.45, "volume": 70804.0}, {"date": "2026-03-27", "close": 20.13, "volume": 51938.0}, {"date": "2026-03-30", "close": 20.33, "volume": 22576.0}, {"date": "2026-03-31", "close": 20.93, "volume": 32860.0}, {"date": "2026-04-01", "close": 21.26, "volume": 33375.0}, {"date": "2026-04-02", "close": 21.37, "volume": 42629.0}, {"date": "2026-04-06", "close": 21.32, "volume": 89819.0}, {"date": "2026-04-07", "close": 21.34, "volume": 34402.0}, {"date": "2026-04-08", "close": 22.24, "volume": 33285.0}, {"date": "2026-04-09", "close": 22.19, "volume": 24244.0}, {"date": "2026-04-10", "close": 22.28, "volume": 22835.0}, {"date": "2026-04-13", "close": 22.03, "volume": 76510.0}, {"date": "2026-04-14", "close": 21.93, "volume": 20139.0}, {"date": "2026-04-15", "close": 22.11, "volume": 33637.0}, {"date": "2026-04-16", "close": 21.93, "volume": 50263.0}, {"date": "2026-04-17", "close": 22.06, "volume": 44778.0}, {"date": "2026-04-20", "close": 22.15, "volume": 56260.0}, {"date": "2026-04-21", "close": 21.71, "volume": 48326.0}, {"date": "2026-04-22", "close": 21.66, "volume": 208802.0}, {"date": "2026-04-23", "close": 21.32, "volume": 89971.0}, {"date": "2026-04-24", "close": 21.62, "volume": 99649.0}, {"date": "2026-04-27", "close": 21.29, "volume": 49512.0}, {"date": "2026-04-28", "close": 20.97, "volume": 101401.0}, {"date": "2026-04-29", "close": 20.85, "volume": 93030.0}, {"date": "2026-04-30", "close": 21.14, "volume": 50447.0}, {"date": "2026-05-01", "close": 21.29, "volume": 75777.0}, {"date": "2026-05-04", "close": 20.94, "volume": 53317.0}, {"date": "2026-05-05", "close": 21.36, "volume": 79141.0}, {"date": "2026-05-06", "close": 21.8, "volume": 35261.0}, {"date": "2026-05-07", "close": 21.81, "volume": 62133.0}, {"date": "2026-05-08", "close": 21.93, "volume": 29737.0}, {"date": "2026-05-11", "close": 22.0, "volume": 60039.0}, {"date": "2026-05-12", "close": 21.93, "volume": 58319.0}, {"date": "2026-05-13", "close": 22.145, "volume": 25819.0}, {"date": "2026-05-14", "close": 22.01, "volume": 110383.0}, {"date": "2026-05-15", "close": 21.63, "volume": 60996.0}, {"date": "2026-05-18", "close": 21.64, "volume": 94503.0}, {"date": "2026-05-19", "close": 21.61, "volume": 92695.0}, {"date": "2026-05-20", "close": 21.77, "volume": 32056.0}, {"date": "2026-05-21", "close": 21.65, "volume": 30449.0}, {"date": "2026-05-22", "close": 21.7, "volume": 47301.0}, {"date": "2026-05-26", "close": 22.08, "volume": 64631.0}, {"date": "2026-05-27", "close": 22.31, "volume": 97949.0}, {"date": "2026-05-28", "close": 22.35, "volume": 22436.0}, {"date": "2026-05-29", "close": 22.26, "volume": 34622.0}, {"date": "2026-06-01", "close": 22.0, "volume": 22506.0}, {"date": "2026-06-02", "close": 22.23, "volume": 49698.0}, {"date": "2026-06-03", "close": 22.145, "volume": 65448.0}, {"date": "2026-06-04", "close": 21.8, "volume": 46685.0}, {"date": "2026-06-05", "close": 21.4, "volume": 57826.0}, {"date": "2026-06-08", "close": 21.32, "volume": 10620.0}, {"date": "2026-06-09", "close": 21.12, "volume": 36544.0}, {"date": "2026-06-10", "close": 21.04, "volume": 82240.0}, {"date": "2026-06-11", "close": 21.79, "volume": 48653.0}, {"date": "2026-06-12", "close": 22.3, "volume": 51630.0}, {"date": "2026-06-15", "close": 22.3, "volume": 36620.0}, {"date": "2026-06-16", "close": 22.29, "volume": 12663.0}, {"date": "2026-06-17", "close": 22.26, "volume": 29132.0}, {"date": "2026-06-18", "close": 22.25, "volume": 16616.0}, {"date": "2026-06-22", "close": 21.81, "volume": 14114.0}, {"date": "2026-06-23", "close": 21.65, "volume": 77651.0}, {"date": "2026-06-24", "close": 21.31, "volume": 34642.0}, {"date": "2026-06-25", "close": 21.71, "volume": 13005.0}, {"date": "2026-06-26", "close": 21.59, "volume": 35774.0}, {"date": "2026-06-29", "close": 21.87, "volume": 42958.0}, {"date": "2026-06-30", "close": 21.87, "volume": 105771.0}, {"date": "2026-07-01", "close": 21.68, "volume": 19627.0}, {"date": "2026-07-02", "close": 21.75, "volume": 39562.0}, {"date": "2026-07-06", "close": 21.97, "volume": 7821.0}, {"date": "2026-07-07", "close": 21.73, "volume": 19229.0}, {"date": "2026-07-08", "close": 21.47, "volume": 20841.0}, {"date": "2026-07-09", "close": 21.45, "volume": 31674.0}, {"date": "2026-07-10", "close": 21.64, "volume": 23121.0}, {"date": "2026-07-13", "close": 21.27, "volume": 30514.0}, {"date": "2026-07-14", "close": 21.57, "volume": 35429.0}, {"date": "2026-07-15", "close": 21.7, "volume": 15991.0}, {"date": "2026-07-16", "close": 21.61, "volume": 45454.0}, {"date": "2026-07-17", "close": 21.47, "volume": 54964.0}, {"date": "2026-07-20", "close": 21.45, "volume": 47857.0}, {"date": "2026-07-21", "close": 21.91, "volume": 54332.0}, {"date": "2026-07-22", "close": 21.53, "volume": 59765.0}, {"date": "2026-07-23", "close": 21.15, "volume": 38720.0}, {"date": "2026-07-24", "close": 21.19, "volume": 28329.0}, {"date": "2026-07-27", "close": 21.43, "volume": 30023.0}, {"date": "2026-07-28", "close": 21.46, "volume": 30436.0}, {"date": "2026-07-29", "close": 21.29, "volume": 53265.0}, {"date": "2026-07-30", "close": 21.7, "volume": 57313.0}, {"date": "2026-07-31", "close": 21.76, "volume": 30296.0}, {"date": "2026-08-03", "close": 21.6, "volume": 25528.0}, {"date": "2026-08-04", "close": 21.65, "volume": 54488.0}, {"date": "2026-08-05", "close": 21.76, "volume": 21528.0}, {"date": "2026-08-06", "close": 21.84, "volume": 29594.0}, {"date": "2026-08-07", "close": 21.87, "volume": 37535.0}, {"date": "2026-08-10", "close": 21.76, "volume": 41231.0}, {"date": "2026-08-11", "close": 21.66, "volume": 27925.0}, {"date": "2026-08-12", "close": 21.705, "volume": 12913.0}, {"date": "2026-08-13", "close": 21.4, "volume": 50426.0}, {"date": "2026-08-14", "close": 21.5, "volume": 43710.0}, {"date": "2026-08-17", "close": 21.41, "volume": 15621.0}, {"date": "2026-08-18", "close": 21.16, "volume": 6792.0}, {"date": "2026-08-19", "close": 21.39, "volume": 33464.0}, {"date": "2026-08-20", "close": 21.48, "volume": 18288.0}, {"date": "2026-08-21", "close": 22.04, "volume": 24234.0}, {"date": "2026-08-24", "close": 21.82, "volume": 41987.0}, {"date": "2026-08-25", "close": 22.0, "volume": 83164.0}, {"date": "2026-08-26", "close": 22.08, "volume": 25094.0}, {"date": "2026-08-27", "close": 22.01, "volume": 15529.0}, {"date": "2026-08-28", "close": 21.64, "volume": 58781.0}, {"date": "2026-08-31", "close": 21.73, "volume": 44783.0}, {"date": "2026-09-01", "close": 21.42, "volume": 28797.0}, {"date": "2026-09-02", "close": 21.47, "volume": 13263.0}, {"date": "2026-09-03", "close": 21.69, "volume": 23373.0}, {"date": "2026-09-04", "close": 21.6, "volume": 12436.0}, {"date": "2026-09-08", "close": 21.52, "volume": 32305.0}, {"date": "2026-09-09", "close": 21.76, "volume": 25331.0}, {"date": "2026-09-10", "close": 21.55, "volume": 53270.0}, {"date": "2026-09-11", "close": 21.32, "volume": 33712.0}, {"date": "2026-09-14", "close": 21.32, "volume": 15593.0}, {"date": "2026-09-15", "close": 20.81, "volume": 51333.0}, {"date": "2026-09-16", "close": 21.17, "volume": 44974.0}, {"date": "2026-09-17", "close": 21.2, "volume": 19986.0}, {"date": "2026-09-18", "close": 20.98, "volume": 22833.0}, {"date": "2026-09-21", "close": 20.91, "volume": 38393.0}, {"date": "2026-09-22", "close": 21.02, "volume": 19383.0}, {"date": "2026-09-23", "close": 20.94, "volume": 44035.0}, {"date": "2026-09-24", "close": 20.69, "volume": 3983.0}, {"date": "2026-09-25", "close": 20.71, "volume": 16220.0}, {"date": "2026-09-28", "close": 20.7, "volume": 23704.0}, {"date": "2026-09-29", "close": 20.64, "volume": 23527.0}, {"date": "2026-09-30", "close": 20.39, "volume": 6163.0}, {"date": "2026-10-01", "close": 19.87, "volume": 43431.0}, {"date": "2026-10-02", "close": 19.93, "volume": 19759.0}, {"date": "2026-10-05", "close": 20.05, "volume": 67679.0}, {"date": "2026-10-06", "close": 20.24, "volume": 29056.0}, {"date": "2026-10-07", "close": 20.08, "volume": 17926.0}, {"date": "2026-10-08", "close": 19.85, "volume": 36714.0}, {"date": "2026-10-09", "close": 20.05, "volume": 10095.0}, {"date": "2026-10-12", "close": 20.31, "volume": 75545.0}, {"date": "2026-10-13", "close": 20.24, "volume": 19234.0}, {"date": "2026-10-14", "close": 19.9, "volume": 128937.0}, {"date": "2026-10-15", "close": 20.19, "volume": 43380.0}, {"date": "2026-10-16", "close": 20.52, "volume": 7802.0}, {"date": "2026-10-19", "close": 20.85, "volume": 44124.0}, {"date": "2026-10-20", "close": 20.97, "volume": 43720.0}, {"date": "2026-10-21", "close": 20.49, "volume": 73603.0}, {"date": "2026-10-22", "close": 20.18, "volume": 39143.0}, {"date": "2026-10-23", "close": 20.29, "volume": 58841.0}, {"date": "2026-10-26", "close": 20.24, "volume": 53075.0}, {"date": "2026-10-27", "close": 20.1, "volume": 48892.0}, {"date": "2026-10-28", "close": 20.14, "volume": 34177.0}], "refreshing": true}