{"ticker": "EFXT", "overview": {"name": "Enerflex Ltd Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFXT", "has_prices": true, "as_of": "2026-09-23", "last": 23.11, "prev_close": 22.39, "change": 0.7199999999999989, "change_pct": 0.03215721304153635, "session_volume": 404269.0, "vwap_5": 22.696930521656636, "vwap_20": 21.807137512488676, "vwap_60": 21.801806194259903, "vwap_250": 20.03272753406299, "high_52w": 28.39, "low_52w": 12.61, "avg_volume_20": 516818.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001596800-26-000005", "src": "13DG", "ticker": "EFXT", "cik": "1904856", "company": "Enerflex Ltd.", "company_raw": "Enerflex Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. moves to a 9.2% passive stake in EFXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0001596800-26-000004", "src": "13DG", "ticker": "EFXT", "cik": "1904856", "company": "Enerflex Ltd.", "company_raw": "Enerflex Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. moves to a 10.5% passive stake in EFXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261649}], "recent_buys": [], "institutional": [{"id": "13DG-0001596800-26-000005", "src": "13DG", "ticker": "EFXT", "cik": "1904856", "company": "Enerflex Ltd.", "company_raw": "Enerflex Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. moves to a 9.2% passive stake in EFXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0001596800-26-000004", "src": "13DG", "ticker": "EFXT", "cik": "1904856", "company": "Enerflex Ltd.", "company_raw": "Enerflex Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. moves to a 10.5% passive stake in EFXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261649}], "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": "Enerflex Ltd Common Shares", "new_value": "Enerflex Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001904856", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001904856", "applied": 1, "detected_at": "2026-09-11T14:35:47.233683"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EFXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 9.758, "volume": null}, {"date": "2016-09-26", "close": 9.758, "volume": null}, {"date": "2016-09-27", "close": 9.758, "volume": null}, {"date": "2016-09-28", "close": 9.758, "volume": null}, {"date": "2016-09-29", "close": 9.758, "volume": null}, {"date": "2016-09-30", "close": 10.8612, "volume": 8186.0}, {"date": "2016-10-03", "close": 10.8612, "volume": null}, {"date": "2016-10-04", "close": 10.8612, "volume": null}, {"date": "2016-10-05", "close": 10.8612, "volume": null}, {"date": "2016-10-06", "close": 10.8612, "volume": null}, {"date": "2016-10-07", "close": 10.8612, "volume": null}, {"date": "2016-10-10", "close": 10.8612, "volume": null}, {"date": "2016-10-11", "close": 11.05, "volume": 625.0}, {"date": "2016-10-12", "close": 11.05, "volume": null}, {"date": "2016-10-13", "close": 11.05, "volume": null}, {"date": "2016-10-14", "close": 11.05, "volume": null}, {"date": "2016-10-17", "close": 11.05, "volume": null}, {"date": "2016-10-18", "close": 11.05, "volume": null}, {"date": "2016-10-19", "close": 11.05, "volume": null}, {"date": "2016-10-20", "close": 11.05, "volume": null}, {"date": "2016-10-21", "close": 11.05, "volume": null}, {"date": "2016-10-24", "close": 11.05, "volume": null}, {"date": "2016-10-25", "close": 11.05, "volume": null}, {"date": "2016-10-26", "close": 11.05, "volume": null}, {"date": "2016-10-27", "close": 11.05, "volume": null}, {"date": "2016-10-28", "close": 11.05, "volume": null}, {"date": "2016-10-31", "close": 11.05, "volume": null}, {"date": "2016-11-01", "close": 10.4903, "volume": 120.0}, {"date": "2016-11-02", "close": 10.4903, "volume": null}, {"date": "2016-11-03", "close": 10.4903, "volume": null}, {"date": "2016-11-04", "close": 10.4903, "volume": null}, {"date": "2016-11-07", "close": 10.4903, "volume": null}, {"date": "2016-11-08", "close": 10.589, "volume": 3483.0}, {"date": "2016-11-09", "close": 10.589, "volume": null}, {"date": "2016-11-10", "close": 10.589, "volume": null}, {"date": "2016-11-11", "close": 10.589, "volume": null}, {"date": "2016-11-14", "close": 10.589, "volume": null}, {"date": "2016-11-15", "close": 10.589, "volume": null}, {"date": "2016-11-16", "close": 11.72, "volume": 323.0}, {"date": "2016-11-17", "close": 11.72, "volume": null}, {"date": "2016-11-18", "close": 11.72, "volume": null}, {"date": "2016-11-21", "close": 11.72, "volume": null}, {"date": "2016-11-22", "close": 11.72, "volume": null}, {"date": "2016-11-23", "close": 11.72, "volume": null}, {"date": "2016-11-25", "close": 11.72, "volume": null}, {"date": "2016-11-28", "close": 11.72, "volume": null}, {"date": "2016-11-29", "close": 11.72, "volume": null}, {"date": "2016-11-30", "close": 12.4554, "volume": 11494.0}, {"date": "2016-12-01", "close": 12.4554, "volume": null}, {"date": "2016-12-02", "close": 12.4554, "volume": null}, {"date": "2016-12-05", "close": 12.4554, "volume": null}, {"date": "2016-12-06", "close": 12.4554, "volume": null}, {"date": "2016-12-07", "close": 12.4554, "volume": null}, {"date": "2016-12-08", "close": 12.4554, "volume": null}, {"date": "2016-12-09", "close": 13.46, "volume": 120.0}, {"date": "2016-12-12", "close": 13.46, "volume": null}, {"date": "2016-12-13", "close": 13.46, "volume": null}, {"date": "2016-12-14", "close": 13.46, "volume": null}, {"date": "2016-12-15", "close": 13.46, "volume": null}, {"date": "2016-12-16", "close": 13.46, "volume": null}, {"date": "2016-12-19", "close": 13.46, "volume": null}, {"date": "2016-12-20", "close": 13.46, "volume": null}, {"date": "2016-12-21", "close": 13.46, "volume": null}, {"date": "2016-12-22", "close": 13.46, "volume": null}, {"date": "2016-12-23", "close": 13.46, "volume": null}, {"date": "2016-12-27", "close": 13.46, "volume": null}, {"date": "2016-12-28", "close": 13.46, "volume": null}, {"date": "2016-12-29", "close": 13.46, "volume": null}, {"date": "2016-12-30", "close": 12.7237, "volume": 500.0}, {"date": "2017-01-03", "close": 12.787, "volume": 250.0}, {"date": "2017-01-04", "close": 13.002, "volume": 3000.0}, {"date": "2017-01-05", "close": 12.9863, "volume": 150.0}, {"date": "2017-01-06", "close": 12.9863, "volume": null}, {"date": "2017-01-09", "close": 12.9863, "volume": null}, {"date": "2017-01-10", "close": 12.9863, "volume": null}, {"date": "2017-01-11", "close": 12.9863, "volume": null}, {"date": "2017-01-12", "close": 12.9863, "volume": null}, {"date": "2017-01-13", "close": 13.3836, "volume": 4500.0}, {"date": "2017-01-17", "close": 13.3836, "volume": null}, {"date": "2017-01-18", "close": 13.3836, "volume": null}, {"date": "2017-01-19", "close": 13.3836, "volume": null}, {"date": "2017-01-20", "close": 13.3836, "volume": null}, {"date": "2017-01-23", "close": 13.3836, "volume": null}, {"date": "2017-01-24", "close": 14.186, "volume": 2310.0}, {"date": "2017-01-25", "close": 14.186, "volume": null}, {"date": "2017-01-26", "close": 14.186, "volume": null}, {"date": "2017-01-27", "close": 14.186, "volume": null}, {"date": "2017-01-30", "close": 13.9207, "volume": 3000.0}, {"date": "2017-01-31", "close": 13.979, "volume": 270.0}, {"date": "2017-02-01", "close": 13.979, "volume": null}, {"date": "2017-02-02", "close": 13.979, "volume": null}, {"date": "2017-02-03", "close": 13.979, "volume": null}, {"date": "2017-02-06", "close": 14.2922, "volume": 1450.0}, {"date": "2017-02-07", "close": 14.2922, "volume": null}, {"date": "2017-02-08", "close": 14.2922, "volume": null}, {"date": "2017-02-09", "close": 14.2922, "volume": null}, {"date": "2017-02-10", "close": 14.2922, "volume": null}, {"date": "2017-02-13", "close": 14.2922, "volume": null}, {"date": "2017-02-14", "close": 14.3621, "volume": 250.0}, {"date": "2017-02-15", "close": 14.3621, "volume": null}, {"date": "2017-02-16", "close": 14.3621, "volume": null}, {"date": "2017-02-17", "close": 14.3621, "volume": null}, {"date": "2017-02-21", "close": 14.3621, "volume": null}, {"date": "2017-02-22", "close": 14.3621, "volume": null}, {"date": "2017-02-23", "close": 14.3621, "volume": null}, {"date": "2017-02-24", "close": 14.3621, "volume": null}, {"date": "2017-02-27", "close": 14.0, "volume": 266.0}, {"date": "2017-02-28", "close": 14.0, "volume": null}, {"date": "2017-03-01", "close": 14.0, "volume": null}, {"date": "2017-03-02", "close": 14.0, "volume": null}, {"date": "2017-03-03", "close": 14.0, "volume": null}, {"date": "2017-03-06", "close": 13.7357, "volume": 13620.0}, {"date": "2017-03-07", "close": 13.8664, "volume": 400.0}, {"date": "2017-03-08", "close": 13.8664, "volume": null}, {"date": "2017-03-09", "close": 13.8664, "volume": null}, {"date": "2017-03-10", "close": 13.8664, "volume": null}, {"date": "2017-03-13", "close": 13.42, "volume": 1250.0}, {"date": "2017-03-14", "close": 13.42, "volume": null}, {"date": "2017-03-15", "close": 13.42, "volume": null}, {"date": "2017-03-16", "close": 13.42, "volume": null}, {"date": "2017-03-17", "close": 14.001, "volume": 360.0}, {"date": "2017-03-20", "close": 14.001, "volume": null}, {"date": "2017-03-21", "close": 14.001, "volume": null}, {"date": "2017-03-22", "close": 14.001, "volume": null}, {"date": "2017-03-23", "close": 14.001, "volume": null}, {"date": "2017-03-24", "close": 14.001, "volume": null}, {"date": "2017-03-27", "close": 14.001, "volume": null}, {"date": "2017-03-28", "close": 14.001, "volume": null}, {"date": "2017-03-29", "close": 14.001, "volume": null}, {"date": "2017-03-30", "close": 14.001, "volume": null}, {"date": "2017-03-31", "close": 14.2855, "volume": 4445.0}, {"date": "2017-04-03", "close": 14.2855, "volume": null}, {"date": "2017-04-04", "close": 14.2855, "volume": null}, {"date": "2017-04-05", "close": 14.37, "volume": 3498.0}, {"date": "2017-04-06", "close": 14.1798, "volume": 669.0}, {"date": "2017-04-07", "close": 14.1798, "volume": null}, {"date": "2017-04-10", "close": 15.002, "volume": 382.0}, {"date": "2017-04-11", "close": 15.05, "volume": 600.0}, {"date": "2017-04-12", "close": 15.05, "volume": null}, {"date": "2017-04-13", "close": 15.05, "volume": null}, {"date": "2017-04-17", "close": 15.3005, "volume": 587.0}, {"date": "2017-04-18", "close": 15.3005, "volume": null}, {"date": "2017-04-19", "close": 15.3005, "volume": null}, {"date": "2017-04-20", "close": 15.3005, "volume": null}, {"date": "2017-04-21", "close": 15.3005, "volume": null}, {"date": "2017-04-24", "close": 15.3005, "volume": null}, {"date": "2017-04-25", "close": 15.3005, "volume": null}, {"date": "2017-04-26", "close": 15.3005, "volume": null}, {"date": "2017-04-27", "close": 15.3005, "volume": null}, {"date": "2017-04-28", "close": 15.3005, "volume": null}, {"date": "2017-05-01", "close": 15.3005, "volume": null}, {"date": "2017-05-02", "close": 15.3005, "volume": null}, {"date": "2017-05-03", "close": 15.3005, "volume": null}, {"date": "2017-05-04", "close": 13.6258, "volume": 1300.0}, {"date": "2017-05-05", "close": 13.6258, "volume": null}, {"date": "2017-05-08", "close": 13.6258, "volume": null}, {"date": "2017-05-09", "close": 13.9, "volume": 3500.0}, {"date": "2017-05-10", "close": 13.9, "volume": null}, {"date": "2017-05-11", "close": 13.9, "volume": null}, {"date": "2017-05-12", "close": 13.9, "volume": null}, {"date": "2017-05-15", "close": 13.9, "volume": null}, {"date": "2017-05-16", "close": 14.1909, "volume": 3303.0}, {"date": "2017-05-17", "close": 14.1909, "volume": null}, {"date": "2017-05-18", "close": 13.605, "volume": 600.0}, {"date": "2017-05-19", "close": 13.605, "volume": null}, {"date": "2017-05-22", "close": 13.605, "volume": null}, {"date": "2017-05-23", "close": 13.605, "volume": null}, {"date": "2017-05-24", "close": 13.605, "volume": null}, {"date": "2017-05-25", "close": 13.605, "volume": null}, {"date": "2017-05-26", "close": 13.605, "volume": null}, {"date": "2017-05-30", "close": 13.605, "volume": null}, {"date": "2017-05-31", "close": 13.605, "volume": null}, {"date": "2017-06-01", "close": 13.605, "volume": null}, {"date": "2017-06-02", "close": 13.605, "volume": null}, {"date": "2017-06-05", "close": 13.605, "volume": null}, {"date": "2017-06-06", "close": 13.605, "volume": null}, {"date": "2017-06-07", "close": 12.5091, "volume": 5133.0}, {"date": "2017-06-08", "close": 12.5462, "volume": 1020.0}, {"date": "2017-06-09", "close": 12.5462, "volume": null}, {"date": "2017-06-12", "close": 12.5462, "volume": null}, {"date": "2017-06-13", "close": 12.5462, "volume": null}, {"date": "2017-06-14", "close": 12.975, "volume": 10829.0}, {"date": "2017-06-15", "close": 12.9122, "volume": 2800.0}, {"date": "2017-06-16", "close": 12.98, "volume": 1000.0}, {"date": "2017-06-19", "close": 12.98, "volume": null}, {"date": "2017-06-20", "close": 12.98, "volume": null}, {"date": "2017-06-21", "close": 12.98, "volume": null}, {"date": "2017-06-22", "close": 12.98, "volume": null}, {"date": "2017-06-23", "close": 12.98, "volume": null}, {"date": "2017-06-26", "close": 12.98, "volume": null}, {"date": "2017-06-27", "close": 12.98, "volume": null}, {"date": "2017-06-28", "close": 12.98, "volume": null}, {"date": "2017-06-29", "close": 12.98, "volume": null}, {"date": "2017-06-30", "close": 14.5084, "volume": 443.0}, {"date": "2017-07-03", "close": 14.5084, "volume": null}, {"date": "2017-07-05", "close": 14.5084, "volume": null}, {"date": "2017-07-06", "close": 14.5084, "volume": null}, {"date": "2017-07-07", "close": 14.2772, "volume": 186.0}, {"date": "2017-07-10", "close": 14.2772, "volume": null}, {"date": "2017-07-11", "close": 14.2772, "volume": null}, {"date": "2017-07-12", "close": 14.2772, "volume": null}, {"date": "2017-07-13", "close": 14.2772, "volume": null}, {"date": "2017-07-14", "close": 14.2772, "volume": null}, {"date": "2017-07-17", "close": 14.2772, "volume": null}, {"date": "2017-07-18", "close": 14.2772, "volume": null}, {"date": "2017-07-19", "close": 14.2772, "volume": null}, {"date": "2017-07-20", "close": 14.2772, "volume": null}, {"date": "2017-07-21", "close": 14.2772, "volume": null}, {"date": "2017-07-24", "close": 14.2772, "volume": null}, {"date": "2017-07-25", "close": 14.2772, "volume": null}, {"date": "2017-07-26", "close": 14.2772, "volume": null}, {"date": "2017-07-27", "close": 14.2772, "volume": null}, {"date": "2017-07-28", "close": 14.2772, "volume": null}, {"date": "2017-07-31", "close": 14.2772, "volume": null}, {"date": "2017-08-01", "close": 14.2772, "volume": null}, {"date": "2017-08-02", "close": 14.2772, "volume": null}, {"date": "2017-08-03", "close": 14.2772, "volume": null}, {"date": "2017-08-04", "close": 14.2772, "volume": null}, {"date": "2017-08-07", "close": 14.2772, "volume": null}, {"date": "2017-08-08", "close": 12.3253, "volume": 963.0}, {"date": "2017-08-09", "close": 12.3253, "volume": null}, {"date": "2017-08-10", "close": 12.3253, "volume": null}, {"date": "2017-08-11", "close": 12.3253, "volume": null}, {"date": "2017-08-14", "close": 12.3253, "volume": null}, {"date": "2017-08-15", "close": 12.3253, "volume": null}, {"date": "2017-08-16", "close": 12.3253, "volume": null}, {"date": "2017-08-17", "close": 12.3571, "volume": 323.0}, {"date": "2017-08-18", "close": 12.3571, "volume": null}, {"date": "2017-08-21", "close": 12.3571, "volume": null}, {"date": "2017-08-22", "close": 12.3571, "volume": null}, {"date": "2017-08-23", "close": 12.315, "volume": 1700.0}, {"date": "2017-08-24", "close": 12.315, "volume": null}, {"date": "2017-08-25", "close": 12.315, "volume": null}, {"date": "2017-08-28", "close": 12.315, "volume": null}, {"date": "2017-08-29", "close": 12.3927, "volume": 175.0}, {"date": "2017-08-30", "close": 12.3927, "volume": null}, {"date": "2017-08-31", "close": 12.3927, "volume": null}, {"date": "2017-09-01", "close": 12.3927, "volume": null}, {"date": "2017-09-05", "close": 12.3927, "volume": null}, {"date": "2017-09-06", "close": 12.3927, "volume": null}, {"date": "2017-09-07", "close": 12.3927, "volume": null}, {"date": "2017-09-08", "close": 12.3927, "volume": null}, {"date": "2017-09-11", "close": 12.3927, "volume": null}, {"date": "2017-09-12", "close": 12.3927, "volume": null}, {"date": "2017-09-13", "close": 12.3927, "volume": null}, {"date": "2017-09-14", "close": 12.3927, "volume": null}, {"date": "2017-09-15", "close": 12.3927, "volume": null}, {"date": "2017-09-18", "close": 13.7331, "volume": 1041.0}, {"date": "2017-09-19", "close": 13.7331, "volume": null}, {"date": "2017-09-20", "close": 13.7331, "volume": null}, {"date": "2017-09-21", "close": 13.7331, "volume": null}, {"date": "2017-09-22", "close": 13.7331, "volume": null}, {"date": "2017-09-25", "close": 15.2761, "volume": 201.0}, {"date": "2017-09-26", "close": 15.2761, "volume": null}, {"date": "2017-09-27", "close": 15.2761, "volume": null}, {"date": "2017-09-28", "close": 15.2761, "volume": null}, {"date": "2017-09-29", "close": 14.9805, "volume": 600.0}, {"date": "2017-10-02", "close": 14.9805, "volume": null}, {"date": "2017-10-03", "close": 14.6257, "volume": 3104.0}, {"date": "2017-10-04", "close": 14.6257, "volume": null}, {"date": "2017-10-05", "close": 14.6257, "volume": null}, {"date": "2017-10-06", "close": 14.6257, "volume": null}, {"date": "2017-10-09", "close": 14.2, "volume": 400.0}, {"date": "2017-10-10", "close": 14.2, "volume": null}, {"date": "2017-10-11", "close": 14.2, "volume": null}, {"date": "2017-10-12", "close": 14.2, "volume": null}, {"date": "2017-10-13", "close": 14.2, "volume": null}, {"date": "2017-10-16", "close": 14.2, "volume": null}, {"date": "2017-10-17", "close": 14.2, "volume": null}, {"date": "2017-10-18", "close": 14.2, "volume": null}, {"date": "2017-10-19", "close": 14.2, "volume": null}, {"date": "2017-10-20", "close": 14.2, "volume": null}, {"date": "2017-10-23", "close": 14.2, "volume": null}, {"date": "2017-10-24", "close": 14.2, "volume": null}, {"date": "2017-10-25", "close": 13.5, "volume": 150.0}, {"date": "2017-10-26", "close": 13.5, "volume": null}, {"date": "2017-10-27", "close": 13.5, "volume": null}, {"date": "2017-10-30", "close": 13.4575, "volume": 3750.0}, {"date": "2017-10-31", "close": 13.4575, "volume": null}, {"date": "2017-11-01", "close": 13.4575, "volume": null}, {"date": "2017-11-02", "close": 13.4575, "volume": null}, {"date": "2017-11-03", "close": 13.4575, "volume": null}, {"date": "2017-11-06", "close": 13.6341, "volume": 2150.0}, {"date": "2017-11-07", "close": 13.6341, "volume": null}, {"date": "2017-11-08", "close": 13.6341, "volume": null}, {"date": "2017-11-09", "close": 13.6341, "volume": null}, {"date": "2017-11-10", "close": 13.6341, "volume": null}, {"date": "2017-11-13", "close": 12.4564, "volume": 1425.0}, {"date": "2017-11-14", "close": 12.4564, "volume": null}, {"date": "2017-11-15", "close": 12.4564, "volume": null}, {"date": "2017-11-16", "close": 12.4564, "volume": null}, {"date": "2017-11-17", "close": 12.4564, "volume": null}, {"date": "2017-11-20", "close": 12.4564, "volume": null}, {"date": "2017-11-21", "close": 12.4564, "volume": null}, {"date": "2017-11-22", "close": 12.4564, "volume": null}, {"date": "2017-11-24", "close": 12.4564, "volume": null}, {"date": "2017-11-27", "close": 12.4564, "volume": null}, {"date": "2017-11-28", "close": 12.4564, "volume": null}, {"date": "2017-11-29", "close": 12.4564, "volume": null}, {"date": "2017-11-30", "close": 12.4564, "volume": null}, {"date": "2017-12-01", "close": 12.4564, "volume": null}, {"date": "2017-12-04", "close": 12.4564, "volume": null}, {"date": "2017-12-05", "close": 12.4564, "volume": null}, {"date": "2017-12-06", "close": 12.4564, "volume": null}, {"date": "2017-12-07", "close": 11.8352, "volume": 100.0}, {"date": "2017-12-08", "close": 11.8352, "volume": null}, {"date": "2017-12-11", "close": 11.8352, "volume": null}, {"date": "2017-12-12", "close": 11.8352, "volume": null}, {"date": "2017-12-13", "close": 11.8352, "volume": null}, {"date": "2017-12-14", "close": 11.8352, "volume": null}, {"date": "2017-12-15", "close": 11.8352, "volume": null}, {"date": "2017-12-18", "close": 11.8352, "volume": null}, {"date": "2017-12-19", "close": 11.6592, "volume": 26700.0}, {"date": "2017-12-20", "close": 11.939, "volume": 2802.0}, {"date": "2017-12-21", "close": 11.939, "volume": null}, {"date": "2017-12-22", "close": 11.939, "volume": null}, {"date": "2017-12-26", "close": 11.939, "volume": null}, {"date": "2017-12-27", "close": 11.939, "volume": null}, {"date": "2017-12-28", "close": 11.939, "volume": null}, {"date": "2017-12-29", "close": 12.2685, "volume": 795.0}, {"date": "2018-01-02", "close": 12.2685, "volume": null}, {"date": "2018-01-03", "close": 12.2685, "volume": null}, {"date": "2018-01-04", "close": 12.2685, "volume": null}, {"date": "2018-01-05", "close": 12.758, "volume": 428.0}, {"date": "2018-01-08", "close": 12.6458, "volume": 1780.0}, {"date": "2018-01-09", "close": 12.6458, "volume": null}, {"date": "2018-01-10", "close": 12.6458, "volume": null}, {"date": "2018-01-11", "close": 12.6458, "volume": null}, {"date": "2018-01-12", "close": 12.6458, "volume": null}, {"date": "2018-01-16", "close": 12.5504, "volume": 3070.0}, {"date": "2018-01-17", "close": 12.5504, "volume": null}, {"date": "2018-01-18", "close": 12.0602, "volume": 964.0}, {"date": "2018-01-19", "close": 12.0602, "volume": null}, {"date": "2018-01-22", "close": 12.0602, "volume": null}, {"date": "2018-01-23", "close": 12.0602, "volume": null}, {"date": "2018-01-24", "close": 12.309, "volume": 520.0}, {"date": "2018-01-25", "close": 12.5066, "volume": 305.0}, {"date": "2018-01-26", "close": 12.5066, "volume": null}, {"date": "2018-01-29", "close": 12.5066, "volume": null}, {"date": "2018-01-30", "close": 12.5066, "volume": null}, {"date": "2018-01-31", "close": 12.5066, "volume": null}, {"date": "2018-02-01", "close": 12.5066, "volume": null}, {"date": "2018-02-02", "close": 12.5066, "volume": null}, {"date": "2018-02-05", "close": 11.1071, "volume": 3000.0}, {"date": "2018-02-06", "close": 10.9913, "volume": 225.0}, {"date": "2018-02-07", "close": 10.9913, "volume": null}, {"date": "2018-02-08", "close": 10.9913, "volume": null}, {"date": "2018-02-09", "close": 10.9913, "volume": null}, {"date": "2018-02-12", "close": 10.9913, "volume": null}, {"date": "2018-02-13", "close": 10.9913, "volume": null}, {"date": "2018-02-14", "close": 10.9913, "volume": null}, {"date": "2018-02-15", "close": 10.9913, "volume": null}, {"date": "2018-02-16", "close": 10.9913, "volume": null}, {"date": "2018-02-20", "close": 10.9913, "volume": null}, {"date": "2018-02-21", "close": 10.9913, "volume": null}, {"date": "2018-02-22", "close": 10.9913, "volume": null}, {"date": "2018-02-23", "close": 10.9913, "volume": null}, {"date": "2018-02-26", "close": 10.9913, "volume": null}, {"date": "2018-02-27", "close": 12.8501, "volume": 200.0}, {"date": "2018-02-28", "close": 12.8501, "volume": null}, {"date": "2018-03-01", "close": 12.7779, "volume": 515.0}, {"date": "2018-03-02", "close": 12.7779, "volume": null}, {"date": "2018-03-05", "close": 12.7779, "volume": null}, {"date": "2018-03-06", "close": 12.52, "volume": 782.0}, {"date": "2018-03-07", "close": 12.4269, "volume": 1562.0}, {"date": "2018-03-08", "close": 12.4269, "volume": null}, {"date": "2018-03-09", "close": 12.819, "volume": 434.0}, {"date": "2018-03-12", "close": 12.819, "volume": null}, {"date": "2018-03-13", "close": 12.819, "volume": null}, {"date": "2018-03-14", "close": 12.6013, "volume": 596.0}, {"date": "2018-03-15", "close": 12.4798, "volume": 650.0}, {"date": "2018-03-16", "close": 12.4798, "volume": null}, {"date": "2018-03-19", "close": 12.3701, "volume": 1000.0}, {"date": "2018-03-20", "close": 12.1884, "volume": 102942.0}, {"date": "2018-03-21", "close": 12.6704, "volume": 64125.0}, {"date": "2018-03-22", "close": 12.646, "volume": 63600.0}, {"date": "2018-03-23", "close": 12.662, "volume": 81767.0}, {"date": "2018-03-26", "close": 12.662, "volume": null}, {"date": "2018-03-27", "close": 12.662, "volume": null}, {"date": "2018-03-28", "close": 11.7701, "volume": 241.0}, {"date": "2018-03-29", "close": 11.8896, "volume": 795.0}, {"date": "2018-04-02", "close": 11.8896, "volume": null}, {"date": "2018-04-03", "close": 11.8896, "volume": null}, {"date": "2018-04-04", "close": 11.8896, "volume": null}, {"date": "2018-04-05", "close": 12.112, "volume": 215.0}, {"date": "2018-04-06", "close": 12.112, "volume": null}, {"date": "2018-04-09", "close": 12.112, "volume": null}, {"date": "2018-04-10", "close": 12.112, "volume": null}, {"date": "2018-04-11", "close": 12.112, "volume": null}, {"date": "2018-04-12", "close": 12.112, "volume": null}, {"date": "2018-04-13", "close": 12.112, "volume": null}, {"date": "2018-04-16", "close": 12.612, "volume": 610.0}, {"date": "2018-04-17", "close": 12.612, "volume": null}, {"date": "2018-04-18", "close": 12.5244, "volume": 200.0}, {"date": "2018-04-19", "close": 12.5244, "volume": null}, {"date": "2018-04-20", "close": 12.5244, "volume": null}, {"date": "2018-04-23", "close": 12.5244, "volume": null}, {"date": "2018-04-24", "close": 12.5244, "volume": null}, {"date": "2018-04-25", "close": 12.5244, "volume": null}, {"date": "2018-04-26", "close": 12.5244, "volume": null}, {"date": "2018-04-27", "close": 12.5244, "volume": null}, {"date": "2018-04-30", "close": 12.5244, "volume": null}, {"date": "2018-05-01", "close": 12.5244, "volume": null}, {"date": "2018-05-02", "close": 12.34, "volume": 518.0}, {"date": "2018-05-03", "close": 12.34, "volume": null}, {"date": "2018-05-04", "close": 11.9539, "volume": 100.0}, {"date": "2018-05-07", "close": 11.9539, "volume": null}, {"date": "2018-05-08", "close": 11.9539, "volume": null}, {"date": "2018-05-09", "close": 11.9539, "volume": null}, {"date": "2018-05-10", "close": 11.9539, "volume": null}, {"date": "2018-05-11", "close": 11.9539, "volume": null}, {"date": "2018-05-14", "close": 11.9539, "volume": null}, {"date": "2018-05-15", "close": 11.9539, "volume": null}, {"date": "2018-05-16", "close": 11.9539, "volume": null}, {"date": "2018-05-17", "close": 11.896, "volume": 25560.0}, {"date": "2018-05-18", "close": 11.896, "volume": null}, {"date": "2018-05-21", "close": 11.896, "volume": null}, {"date": "2018-05-22", "close": 12.1079, "volume": 215.0}, {"date": "2018-05-23", "close": 12.1079, "volume": null}, {"date": "2018-05-24", "close": 12.1079, "volume": null}, {"date": "2018-05-25", "close": 12.1079, "volume": null}, {"date": "2018-05-29", "close": 12.1079, "volume": null}, {"date": "2018-05-30", "close": 12.1079, "volume": null}, {"date": "2018-05-31", "close": 12.1079, "volume": null}, {"date": "2018-06-01", "close": 11.3179, "volume": 400.0}, {"date": "2018-06-04", "close": 11.3179, "volume": null}, {"date": "2018-06-05", "close": 11.0, "volume": 200.0}, {"date": "2018-06-06", "close": 11.0, "volume": null}, {"date": "2018-06-07", "close": 11.0, "volume": null}, {"date": "2018-06-08", "close": 11.0, "volume": null}, {"date": "2018-06-11", "close": 11.0, "volume": null}, {"date": "2018-06-12", "close": 11.0, "volume": null}, {"date": "2018-06-13", "close": 11.0, "volume": null}, {"date": "2018-06-14", "close": 10.9976, "volume": 1235.0}, {"date": "2018-06-15", "close": 10.9976, "volume": null}, {"date": "2018-06-18", "close": 10.9976, "volume": null}, {"date": "2018-06-19", "close": 10.9976, "volume": null}, {"date": "2018-06-20", "close": 10.9976, "volume": null}, {"date": "2018-06-21", "close": 10.3854, "volume": 105.0}, {"date": "2018-06-22", "close": 10.3854, "volume": null}, {"date": "2018-06-25", "close": 10.3854, "volume": null}, {"date": "2018-06-26", "close": 10.3854, "volume": null}, {"date": "2018-06-27", "close": 10.786, "volume": 177.0}, {"date": "2018-06-28", "close": 10.786, "volume": null}, {"date": "2018-06-29", "close": 10.79, "volume": 9660.0}, {"date": "2018-07-02", "close": 10.79, "volume": null}, {"date": "2018-07-03", "close": 10.79, "volume": null}, {"date": "2018-07-05", "close": 10.79, "volume": null}, {"date": "2018-07-06", "close": 10.79, "volume": null}, {"date": "2018-07-09", "close": 10.79, "volume": null}, {"date": "2018-07-10", "close": 10.79, "volume": null}, {"date": "2018-07-11", "close": 10.79, "volume": null}, {"date": "2018-07-12", "close": 10.79, "volume": null}, {"date": "2018-07-13", "close": 10.496, "volume": 1350.0}, {"date": "2018-07-16", "close": 10.496, "volume": null}, {"date": "2018-07-17", "close": 10.496, "volume": null}, {"date": "2018-07-18", "close": 10.496, "volume": null}, {"date": "2018-07-19", "close": 10.496, "volume": null}, {"date": "2018-07-20", "close": 10.496, "volume": null}, {"date": "2018-07-23", "close": 10.496, "volume": null}, {"date": "2018-07-24", "close": 11.0803, "volume": 277.0}, {"date": "2018-07-25", "close": 11.0803, "volume": null}, {"date": "2018-07-26", "close": 11.0803, "volume": null}, {"date": "2018-07-27", "close": 11.0803, "volume": null}, {"date": "2018-07-30", "close": 11.0803, "volume": null}, {"date": "2018-07-31", "close": 11.0803, "volume": null}, {"date": "2018-08-01", "close": 11.0803, "volume": null}, {"date": "2018-08-02", "close": 11.0803, "volume": null}, {"date": "2018-08-03", "close": 11.0803, "volume": null}, {"date": "2018-08-06", "close": 11.0803, "volume": null}, {"date": "2018-08-07", "close": 11.0803, "volume": null}, {"date": "2018-08-08", "close": 11.0803, "volume": null}, {"date": "2018-08-09", "close": 11.634, "volume": 350.0}, {"date": "2018-08-10", "close": 11.634, "volume": null}, {"date": "2018-08-13", "close": 11.634, "volume": null}, {"date": "2018-08-14", "close": 11.634, "volume": null}, {"date": "2018-08-15", "close": 12.06, "volume": 1710.0}, {"date": "2018-08-16", "close": 12.06, "volume": null}, {"date": "2018-08-17", "close": 12.06, "volume": null}, {"date": "2018-08-20", "close": 12.2754, "volume": 3990.0}, {"date": "2018-08-21", "close": 12.2754, "volume": null}, {"date": "2018-08-22", "close": 12.2754, "volume": null}, {"date": "2018-08-23", "close": 12.2754, "volume": null}, {"date": "2018-08-24", "close": 12.2566, "volume": 203.0}, {"date": "2018-08-27", "close": 12.2566, "volume": null}, {"date": "2018-08-28", "close": 12.2566, "volume": null}, {"date": "2018-08-29", "close": 12.2566, "volume": null}, {"date": "2018-08-30", "close": 12.2566, "volume": null}, {"date": "2018-08-31", "close": 12.0548, "volume": 376.0}, {"date": "2018-09-04", "close": 12.0548, "volume": null}, {"date": "2018-09-05", "close": 12.0548, "volume": null}, {"date": "2018-09-06", "close": 12.0548, "volume": null}, {"date": "2018-09-07", "close": 12.0548, "volume": null}, {"date": "2018-09-10", "close": 11.7243, "volume": 200.0}, {"date": "2018-09-11", "close": 11.7243, "volume": null}, {"date": "2018-09-12", "close": 11.7243, "volume": null}, {"date": "2018-09-13", "close": 11.7243, "volume": null}, {"date": "2018-09-14", "close": 11.9988, "volume": 350.0}, {"date": "2018-09-17", "close": 12.0318, "volume": 141.0}, {"date": "2018-09-18", "close": 11.8869, "volume": 1907.0}, {"date": "2018-09-19", "close": 12.118, "volume": 3090.0}, {"date": "2018-09-20", "close": 12.118, "volume": null}, {"date": "2018-09-21", "close": 12.118, "volume": null}, {"date": "2018-09-24", "close": 12.35, "volume": 175.0}, {"date": "2018-09-25", "close": 12.4311, "volume": 600.0}, {"date": "2018-09-26", "close": 12.4311, "volume": null}, {"date": "2018-09-27", "close": 12.4311, "volume": null}, {"date": "2018-09-28", "close": 12.5291, "volume": 764.0}, {"date": "2018-10-01", "close": 12.5291, "volume": null}, {"date": "2018-10-02", "close": 12.5291, "volume": null}, {"date": "2018-10-03", "close": 13.062, "volume": 958.0}, {"date": "2018-10-04", "close": 13.0667, "volume": 120.0}, {"date": "2018-10-05", "close": 13.0667, "volume": null}, {"date": "2018-10-08", "close": 13.0667, "volume": null}, {"date": "2018-10-09", "close": 13.0667, "volume": null}, {"date": "2018-10-10", "close": 13.0667, "volume": null}, {"date": "2018-10-11", "close": 12.7817, "volume": 2540.0}, {"date": "2018-10-12", "close": 12.8745, "volume": 117.0}, {"date": "2018-10-15", "close": 12.8745, "volume": null}, {"date": "2018-10-16", "close": 12.9867, "volume": 150.0}, {"date": "2018-10-17", "close": 12.9867, "volume": null}, {"date": "2018-10-18", "close": 12.9867, "volume": null}, {"date": "2018-10-19", "close": 12.9867, "volume": null}, {"date": "2018-10-22", "close": 12.9867, "volume": null}, {"date": "2018-10-23", "close": 12.9867, "volume": null}, {"date": "2018-10-24", "close": 12.3187, "volume": 450.0}, {"date": "2018-10-25", "close": 12.3187, "volume": null}, {"date": "2018-10-26", "close": 12.3187, "volume": null}, {"date": "2018-10-29", "close": 12.3187, "volume": null}, {"date": "2018-10-30", "close": 12.3187, "volume": null}, {"date": "2018-10-31", "close": 12.3187, "volume": null}, {"date": "2018-11-01", "close": 12.3187, "volume": null}, {"date": "2018-11-02", "close": 12.41, "volume": 251.0}, {"date": "2018-11-05", "close": 12.41, "volume": null}, {"date": "2018-11-06", "close": 12.41, "volume": null}, {"date": "2018-11-07", "close": 12.41, "volume": null}, {"date": "2018-11-08", "close": 12.8876, "volume": 2775.0}, {"date": "2018-11-09", "close": 13.8176, "volume": 14915.0}, {"date": "2018-11-12", "close": 13.8176, "volume": null}, {"date": "2018-11-13", "close": 13.8176, "volume": null}, {"date": "2018-11-14", "close": 13.5377, "volume": 18519.0}, {"date": "2018-11-15", "close": 13.1259, "volume": 205.0}, {"date": "2018-11-16", "close": 13.1259, "volume": null}, {"date": "2018-11-19", "close": 13.326, "volume": 400.0}, {"date": "2018-11-20", "close": 13.326, "volume": null}, {"date": "2018-11-21", "close": 13.326, "volume": null}, {"date": "2018-11-23", "close": 13.326, "volume": null}, {"date": "2018-11-26", "close": 13.326, "volume": null}, {"date": "2018-11-27", "close": 13.326, "volume": null}, {"date": "2018-11-28", "close": 13.326, "volume": null}, {"date": "2018-11-29", "close": 13.326, "volume": null}, {"date": "2018-11-30", "close": 13.326, "volume": null}, {"date": "2018-12-03", "close": 13.326, "volume": null}, {"date": "2018-12-04", "close": 13.326, "volume": null}, {"date": "2018-12-06", "close": 11.8448, "volume": 250.0}, {"date": "2018-12-07", "close": 11.8448, "volume": null}, {"date": "2018-12-10", "close": 11.8448, "volume": null}, {"date": "2018-12-11", "close": 11.5, "volume": 1398.0}, {"date": "2018-12-12", "close": 11.5, "volume": null}, {"date": "2018-12-13", "close": 11.5, "volume": null}, {"date": "2018-12-14", "close": 11.423, "volume": 2183.0}, {"date": "2018-12-17", "close": 11.423, "volume": null}, {"date": "2018-12-18", "close": 11.7, "volume": 940.0}, {"date": "2018-12-19", "close": 11.7499, "volume": 916.0}, {"date": "2018-12-20", "close": 11.5, "volume": 5770.0}, {"date": "2018-12-21", "close": 11.5, "volume": null}, {"date": "2018-12-24", "close": 11.5, "volume": null}, {"date": "2018-12-26", "close": 11.5, "volume": null}, {"date": "2018-12-27", "close": 11.5, "volume": null}, {"date": "2018-12-28", "close": 11.5, "volume": null}, {"date": "2018-12-31", "close": 11.7231, "volume": 1032.0}, {"date": "2019-01-02", "close": 11.7231, "volume": null}, {"date": "2019-01-03", "close": 11.7231, "volume": null}, {"date": "2019-01-04", "close": 11.7231, "volume": null}, {"date": "2019-01-07", "close": 12.326, "volume": 4000.0}, {"date": "2019-01-08", "close": 12.326, "volume": null}, {"date": "2019-01-09", "close": 12.326, "volume": null}, {"date": "2019-01-10", "close": 13.28, "volume": 500.0}, {"date": "2019-01-11", "close": 13.1, "volume": 1000.0}, {"date": "2019-01-14", "close": 13.1, "volume": null}, {"date": "2019-01-15", "close": 13.1505, "volume": 2000.0}, {"date": "2019-01-16", "close": 13.3, "volume": 1300.0}, {"date": "2019-01-17", "close": 13.3, "volume": null}, {"date": "2019-01-18", "close": 13.3, "volume": null}, {"date": "2019-01-22", "close": 13.3, "volume": null}, {"date": "2019-01-23", "close": 13.3, "volume": null}, {"date": "2019-01-24", "close": 13.3, "volume": null}, {"date": "2019-01-25", "close": 13.3, "volume": null}, {"date": "2019-01-28", "close": 13.3, "volume": null}, {"date": "2019-01-29", "close": 13.3, "volume": null}, {"date": "2019-01-30", "close": 13.3, "volume": null}, {"date": "2019-01-31", "close": 13.1, "volume": 2000.0}, {"date": "2019-02-01", "close": 13.3, "volume": 3400.0}, {"date": "2019-02-04", "close": 13.3, "volume": null}, {"date": "2019-02-05", "close": 13.3, "volume": null}, {"date": "2019-02-06", "close": 12.8301, "volume": 739.0}, {"date": "2019-02-07", "close": 12.8301, "volume": null}, {"date": "2019-02-08", "close": 12.6418, "volume": 450.0}, {"date": "2019-02-11", "close": 12.6418, "volume": null}, {"date": "2019-02-12", "close": 12.6418, "volume": null}, {"date": "2019-02-13", "close": 12.6418, "volume": null}, {"date": "2019-02-14", "close": 12.5614, "volume": 860.0}, {"date": "2019-02-15", "close": 12.5614, "volume": null}, {"date": "2019-02-19", "close": 12.5614, "volume": null}, {"date": "2019-02-20", "close": 13.5551, "volume": 2734.0}, {"date": "2019-02-21", "close": 13.5551, "volume": null}, {"date": "2019-02-22", "close": 13.5551, "volume": null}, {"date": "2019-02-25", "close": 14.7562, "volume": 3575.0}, {"date": "2019-02-26", "close": 14.7562, "volume": null}, {"date": "2019-02-27", "close": 14.7562, "volume": null}, {"date": "2019-02-28", "close": 14.7562, "volume": null}, {"date": "2019-03-01", "close": 14.7562, "volume": null}, {"date": "2019-03-04", "close": 15.0254, "volume": 140.0}, {"date": "2019-03-05", "close": 15.0254, "volume": null}, {"date": "2019-03-06", "close": 14.6821, "volume": 51000.0}, {"date": "2019-03-07", "close": 14.387, "volume": 34250.0}, {"date": "2019-03-08", "close": 14.387, "volume": null}, {"date": "2019-03-11", "close": 14.387, "volume": null}, {"date": "2019-03-12", "close": 14.387, "volume": null}, {"date": "2019-03-13", "close": 14.91, "volume": 4426.0}, {"date": "2019-03-14", "close": 14.91, "volume": null}, {"date": "2019-03-15", "close": 14.91, "volume": null}, {"date": "2019-03-18", "close": 14.9029, "volume": 500.0}, {"date": "2019-03-19", "close": 14.9029, "volume": null}, {"date": "2019-03-20", "close": 14.9029, "volume": null}, {"date": "2019-03-21", "close": 14.9029, "volume": null}, {"date": "2019-03-22", "close": 14.9029, "volume": null}, {"date": "2019-03-25", "close": 14.15, "volume": 6100.0}, {"date": "2019-03-26", "close": 14.15, "volume": null}, {"date": "2019-03-27", "close": 14.15, "volume": null}, {"date": "2019-03-28", "close": 14.45, "volume": 1140.0}, {"date": "2019-03-29", "close": 14.2638, "volume": 987.0}, {"date": "2019-04-01", "close": 14.2638, "volume": null}, {"date": "2019-04-02", "close": 14.2638, "volume": null}, {"date": "2019-04-03", "close": 14.2638, "volume": null}, {"date": "2019-04-04", "close": 14.5501, "volume": 2350.0}, {"date": "2019-04-05", "close": 14.5501, "volume": null}, {"date": "2019-04-08", "close": 14.5501, "volume": null}, {"date": "2019-04-09", "close": 14.5501, "volume": null}, {"date": "2019-04-10", "close": 14.5501, "volume": null}, {"date": "2019-04-11", "close": 14.48, "volume": 5670.0}, {"date": "2019-04-12", "close": 14.48, "volume": null}, {"date": "2019-04-15", "close": 14.48, "volume": null}, {"date": "2019-04-16", "close": 14.48, "volume": null}, {"date": "2019-04-17", "close": 14.48, "volume": null}, {"date": "2019-04-18", "close": 14.48, "volume": null}, {"date": "2019-04-22", "close": 14.48, "volume": null}, {"date": "2019-04-23", "close": 14.7872, "volume": 906.0}, {"date": "2019-04-24", "close": 14.7872, "volume": null}, {"date": "2019-04-25", "close": 14.7872, "volume": null}, {"date": "2019-04-26", "close": 14.7872, "volume": null}, {"date": "2019-04-29", "close": 14.7872, "volume": null}, {"date": "2019-04-30", "close": 14.7872, "volume": null}, {"date": "2019-05-01", "close": 14.7872, "volume": null}, {"date": "2019-05-02", "close": 13.02, "volume": 400.0}, {"date": "2019-05-03", "close": 12.2438, "volume": 4830.0}, {"date": "2019-05-06", "close": 12.62, "volume": 2400.0}, {"date": "2019-05-07", "close": 12.5948, "volume": 250.0}, {"date": "2019-05-08", "close": 12.5948, "volume": null}, {"date": "2019-05-09", "close": 12.5948, "volume": null}, {"date": "2019-05-10", "close": 12.5948, "volume": null}, {"date": "2019-05-13", "close": 12.6, "volume": 650.0}, {"date": "2019-05-14", "close": 12.6, "volume": null}, {"date": "2019-05-15", "close": 12.6, "volume": null}, {"date": "2019-05-16", "close": 12.92, "volume": 2690.0}, {"date": "2019-05-17", "close": 12.92, "volume": null}, {"date": "2019-05-20", "close": 12.92, "volume": null}, {"date": "2019-05-21", "close": 12.92, "volume": null}, {"date": "2019-05-22", "close": 13.4612, "volume": 1800.0}, {"date": "2019-05-23", "close": 13.4612, "volume": null}, {"date": "2019-05-24", "close": 13.4612, "volume": null}, {"date": "2019-05-28", "close": 13.4612, "volume": null}, {"date": "2019-05-29", "close": 13.4612, "volume": null}, {"date": "2019-05-30", "close": 13.4612, "volume": null}, {"date": "2019-05-31", "close": 13.4612, "volume": null}, {"date": "2019-06-03", "close": 12.2124, "volume": 310.0}, {"date": "2019-06-04", "close": 12.2124, "volume": null}, {"date": "2019-06-05", "close": 12.2124, "volume": null}, {"date": "2019-06-06", "close": 12.2124, "volume": null}, {"date": "2019-06-07", "close": 12.2387, "volume": 724.0}, {"date": "2019-06-10", "close": 12.1976, "volume": 4295.0}, {"date": "2019-06-11", "close": 12.1976, "volume": null}, {"date": "2019-06-12", "close": 12.1976, "volume": null}, {"date": "2019-06-13", "close": 12.0, "volume": 148.0}, {"date": "2019-06-14", "close": 12.0, "volume": null}, {"date": "2019-06-17", "close": 12.3048, "volume": 200.0}, {"date": "2019-06-18", "close": 12.3048, "volume": null}, {"date": "2019-06-19", "close": 12.3048, "volume": null}, {"date": "2019-06-20", "close": 12.804, "volume": 1053.0}, {"date": "2019-06-21", "close": 12.64, "volume": 1952.0}, {"date": "2019-06-24", "close": 12.64, "volume": null}, {"date": "2019-06-25", "close": 12.64, "volume": null}, {"date": "2019-06-26", "close": 12.64, "volume": null}, {"date": "2019-06-27", "close": 12.64, "volume": null}, {"date": "2019-06-28", "close": 13.0245, "volume": 720.0}, {"date": "2019-07-01", "close": 13.0245, "volume": null}, {"date": "2019-07-02", "close": 13.0245, "volume": null}, {"date": "2019-07-03", "close": 13.0245, "volume": null}, {"date": "2019-07-05", "close": 13.0245, "volume": null}, {"date": "2019-07-08", "close": 13.0245, "volume": null}, {"date": "2019-07-09", "close": 13.0245, "volume": null}, {"date": "2019-07-10", "close": 13.0245, "volume": null}, {"date": "2019-07-11", "close": 13.0245, "volume": null}, {"date": "2019-07-12", "close": 13.0245, "volume": null}, {"date": "2019-07-15", "close": 13.0245, "volume": null}, {"date": "2019-07-16", "close": 13.0245, "volume": null}, {"date": "2019-07-17", "close": 13.0245, "volume": null}, {"date": "2019-07-18", "close": 13.0245, "volume": null}, {"date": "2019-07-19", "close": 13.0245, "volume": null}, {"date": "2019-07-22", "close": 12.96, "volume": 338.0}, {"date": "2019-07-23", "close": 12.9764, "volume": 700.0}, {"date": "2019-07-24", "close": 12.9764, "volume": null}, {"date": "2019-07-25", "close": 12.6419, "volume": 600.0}, {"date": "2019-07-26", "close": 12.6419, "volume": null}, {"date": "2019-07-29", "close": 12.6419, "volume": null}, {"date": "2019-07-30", "close": 12.6419, "volume": null}, {"date": "2019-07-31", "close": 12.8017, "volume": 120.0}, {"date": "2019-08-01", "close": 12.8017, "volume": null}, {"date": "2019-08-02", "close": 12.8017, "volume": null}, {"date": "2019-08-05", "close": 12.25, "volume": 133.0}, {"date": "2019-08-06", "close": 12.25, "volume": null}, {"date": "2019-08-07", "close": 12.25, "volume": null}, {"date": "2019-08-08", "close": 12.25, "volume": null}, {"date": "2019-08-09", "close": 12.25, "volume": null}, {"date": "2019-08-12", "close": 12.25, "volume": null}, {"date": "2019-08-13", "close": 12.25, "volume": null}, {"date": "2019-08-14", "close": 12.25, "volume": null}, {"date": "2019-08-15", "close": 12.25, "volume": null}, {"date": "2019-08-16", "close": 12.25, "volume": null}, {"date": "2019-08-19", "close": 12.25, "volume": null}, {"date": "2019-08-20", "close": 9.6, "volume": 299.0}, {"date": "2019-08-21", "close": 9.8028, "volume": 675.0}, {"date": "2019-08-22", "close": 9.435, "volume": 5501.0}, {"date": "2019-08-23", "close": 9.139, "volume": 11061.0}, {"date": "2019-08-26", "close": 9.139, "volume": null}, {"date": "2019-08-27", "close": 9.139, "volume": null}, {"date": "2019-08-28", "close": 9.06, "volume": 1000.0}, {"date": "2019-08-29", "close": 9.06, "volume": null}, {"date": "2019-08-30", "close": 9.15, "volume": 900.0}, {"date": "2019-09-03", "close": 9.165, "volume": 1050.0}, {"date": "2019-09-04", "close": 9.2759, "volume": 300.0}, {"date": "2019-09-05", "close": 9.53, "volume": 500.0}, {"date": "2019-09-06", "close": 9.6001, "volume": 2100.0}, {"date": "2019-09-09", "close": 9.6001, "volume": null}, {"date": "2019-09-10", "close": 9.6001, "volume": null}, {"date": "2019-09-11", "close": 9.9, "volume": 4298.0}, {"date": "2019-09-12", "close": 9.9, "volume": null}, {"date": "2019-09-13", "close": 9.9, "volume": null}, {"date": "2019-09-16", "close": 9.8, "volume": 300.0}, {"date": "2019-09-17", "close": 9.8248, "volume": 2050.0}, {"date": "2019-09-18", "close": 9.51, "volume": 250.0}, {"date": "2019-09-19", "close": 9.6, "volume": 1000.0}, {"date": "2019-09-20", "close": 9.6, "volume": null}, {"date": "2019-09-23", "close": 9.6, "volume": null}, {"date": "2019-09-24", "close": 9.6, "volume": null}, {"date": "2019-09-25", "close": 9.6, "volume": null}, {"date": "2019-09-26", "close": 9.1913, "volume": 2390.0}, {"date": "2019-09-27", "close": 8.9198, "volume": 1100.0}, {"date": "2019-09-30", "close": 8.8682, "volume": 1048.0}, {"date": "2019-10-01", "close": 8.8682, "volume": null}, {"date": "2019-10-02", "close": 8.8682, "volume": null}, {"date": "2019-10-03", "close": 8.8682, "volume": null}, {"date": "2019-10-04", "close": 8.3418, "volume": 145.0}, {"date": "2019-10-07", "close": 8.1283, "volume": 1000.0}, {"date": "2019-10-08", "close": 8.1283, "volume": null}, {"date": "2019-10-09", "close": 8.1283, "volume": null}, {"date": "2019-10-10", "close": 8.1283, "volume": null}, {"date": "2019-10-11", "close": 8.38, "volume": 4600.0}, {"date": "2019-10-14", "close": 8.38, "volume": null}, {"date": "2019-10-15", "close": 8.38, "volume": null}, {"date": "2019-10-16", "close": 8.37, "volume": 1000.0}, {"date": "2019-10-17", "close": 8.25, "volume": 633.0}, {"date": "2019-10-18", "close": 8.25, "volume": null}, {"date": "2019-10-21", "close": 8.25, "volume": null}, {"date": "2019-10-22", "close": 8.0, "volume": 1450.0}, {"date": "2019-10-23", "close": 7.9852, "volume": 200.0}, {"date": "2019-10-24", "close": 7.9852, "volume": null}, {"date": "2019-10-25", "close": 7.9852, "volume": null}, {"date": "2019-10-28", "close": 8.22, "volume": 500.0}, {"date": "2019-10-29", "close": 8.22, "volume": null}, {"date": "2019-10-30", "close": 8.1, "volume": 600.0}, {"date": "2019-10-31", "close": 8.5, "volume": 300.0}, {"date": "2019-11-01", "close": 7.8872, "volume": 2793.0}, {"date": "2019-11-04", "close": 8.3009, "volume": 3400.0}, {"date": "2019-11-05", "close": 8.3682, "volume": 260.0}, {"date": "2019-11-06", "close": 8.3682, "volume": null}, {"date": "2019-11-07", "close": 8.3698, "volume": 4484.0}, {"date": "2019-11-08", "close": 8.3698, "volume": null}, {"date": "2019-11-11", "close": 8.7199, "volume": 850.0}, {"date": "2019-11-12", "close": 8.9, "volume": 1200.0}, {"date": "2019-11-13", "close": 9.75, "volume": 100.0}, {"date": "2019-11-14", "close": 9.0683, "volume": 2064.0}, {"date": "2019-11-15", "close": 9.0683, "volume": null}, {"date": "2019-11-18", "close": 8.855, "volume": 313.0}, {"date": "2019-11-19", "close": 8.855, "volume": null}, {"date": "2019-11-20", "close": 8.711, "volume": 550.0}, {"date": "2019-11-21", "close": 8.711, "volume": null}, {"date": "2019-11-22", "close": 8.711, "volume": null}, {"date": "2019-11-25", "close": 8.711, "volume": null}, {"date": "2019-11-26", "close": 8.711, "volume": null}, {"date": "2019-11-27", "close": 9.12, "volume": 3549.0}, {"date": "2019-11-29", "close": 9.12, "volume": null}, {"date": "2019-12-02", "close": 9.0009, "volume": 3000.0}, {"date": "2019-12-03", "close": 9.0009, "volume": null}, {"date": "2019-12-04", "close": 8.8818, "volume": 225.0}, {"date": "2019-12-05", "close": 8.8818, "volume": null}, {"date": "2019-12-06", "close": 8.8818, "volume": null}, {"date": "2019-12-09", "close": 8.8818, "volume": null}, {"date": "2019-12-10", "close": 8.8818, "volume": null}, {"date": "2019-12-11", "close": 9.1357, "volume": 473.0}, {"date": "2019-12-12", "close": 9.2, "volume": 450.0}, {"date": "2019-12-13", "close": 9.132, "volume": 1806.0}, {"date": "2019-12-16", "close": 9.132, "volume": null}, {"date": "2019-12-17", "close": 9.132, "volume": null}, {"date": "2019-12-18", "close": 9.132, "volume": null}, {"date": "2019-12-19", "close": 9.1, "volume": 14600.0}, {"date": "2019-12-20", "close": 9.1, "volume": null}, {"date": "2019-12-23", "close": 9.1, "volume": null}, {"date": "2019-12-24", "close": 6.0, "volume": 3786.0}, {"date": "2019-12-26", "close": 6.0, "volume": null}, {"date": "2019-12-27", "close": 6.0, "volume": null}, {"date": "2019-12-30", "close": 9.34, "volume": 1413.0}, {"date": "2019-12-31", "close": 9.4141, "volume": 991.0}, {"date": "2020-01-02", "close": 9.4141, "volume": null}, {"date": "2020-01-03", "close": 9.4141, "volume": null}, {"date": "2020-01-06", "close": 9.4141, "volume": null}, {"date": "2020-01-07", "close": 9.4141, "volume": null}, {"date": "2020-01-08", "close": 9.4141, "volume": null}, {"date": "2020-01-09", "close": 9.4141, "volume": null}, {"date": "2020-01-10", "close": 9.4141, "volume": null}, {"date": "2020-01-13", "close": 9.4141, "volume": null}, {"date": "2020-01-14", "close": 9.4141, "volume": null}, {"date": "2020-01-15", "close": 9.4141, "volume": null}, {"date": "2020-01-16", "close": 9.4141, "volume": null}, {"date": "2020-01-17", "close": 8.7811, "volume": 1680.0}, {"date": "2020-01-21", "close": 8.7811, "volume": null}, {"date": "2020-01-22", "close": 8.7811, "volume": null}, {"date": "2020-01-23", "close": 8.7811, "volume": null}, {"date": "2020-01-24", "close": 8.7811, "volume": null}, {"date": "2020-01-27", "close": 8.7811, "volume": null}, {"date": "2020-01-28", "close": 8.7811, "volume": null}, {"date": "2020-01-29", "close": 8.7811, "volume": null}, {"date": "2020-01-30", "close": 7.6941, "volume": 161.0}, {"date": "2020-01-31", "close": 7.4868, "volume": 10600.0}, {"date": "2020-02-03", "close": 7.4861, "volume": 2500.0}, {"date": "2020-02-04", "close": 7.5424, "volume": 2458.0}, {"date": "2020-02-05", "close": 7.5424, "volume": null}, {"date": "2020-02-06", "close": 7.9067, "volume": 781.0}, {"date": "2020-02-07", "close": 7.9067, "volume": null}, {"date": "2020-02-10", "close": 7.9067, "volume": null}, {"date": "2020-02-11", "close": 7.9067, "volume": null}, {"date": "2020-02-12", "close": 7.9067, "volume": null}, {"date": "2020-02-13", "close": 7.9067, "volume": null}, {"date": "2020-02-14", "close": 7.9067, "volume": null}, {"date": "2020-02-18", "close": 7.7577, "volume": 50959.0}, {"date": "2020-02-19", "close": 7.7732, "volume": 46610.0}, {"date": "2020-02-20", "close": 7.7725, "volume": 7825.0}, {"date": "2020-02-21", "close": 6.458, "volume": 402.0}, {"date": "2020-02-24", "close": 6.36, "volume": 110.0}, {"date": "2020-02-25", "close": 6.36, "volume": null}, {"date": "2020-02-26", "close": 6.36, "volume": null}, {"date": "2020-02-27", "close": 5.0918, "volume": 2283.0}, {"date": "2020-02-28", "close": 5.5313, "volume": 6000.0}, {"date": "2020-03-02", "close": 5.5313, "volume": null}, {"date": "2020-03-03", "close": 5.4078, "volume": 600.0}, {"date": "2020-03-04", "close": 5.4548, "volume": 1000.0}, {"date": "2020-03-05", "close": 5.4548, "volume": null}, {"date": "2020-03-06", "close": 5.4548, "volume": null}, {"date": "2020-03-09", "close": 4.3999, "volume": 240.0}, {"date": "2020-03-10", "close": 4.3999, "volume": null}, {"date": "2020-03-11", "close": 4.3999, "volume": null}, {"date": "2020-03-12", "close": 4.3999, "volume": null}, {"date": "2020-03-13", "close": 4.3999, "volume": null}, {"date": "2020-03-16", "close": 4.3999, "volume": null}, {"date": "2020-03-17", "close": 4.3999, "volume": null}, {"date": "2020-03-18", "close": 4.3999, "volume": null}, {"date": "2020-03-19", "close": 4.3999, "volume": null}, {"date": "2020-03-20", "close": 4.0, "volume": 250.0}, {"date": "2020-03-23", "close": 3.7625, "volume": 2380.0}, {"date": "2020-03-24", "close": 3.7625, "volume": null}, {"date": "2020-03-25", "close": 3.7625, "volume": null}, {"date": "2020-03-26", "close": 3.7625, "volume": null}, {"date": "2020-03-27", "close": 3.7625, "volume": null}, {"date": "2020-03-30", "close": 3.7625, "volume": null}, {"date": "2020-03-31", "close": 3.7625, "volume": null}, {"date": "2020-04-01", "close": 4.0054, "volume": 100.0}, {"date": "2020-04-02", "close": 4.3266, "volume": 1000.0}, {"date": "2020-04-03", "close": 4.3266, "volume": null}, {"date": "2020-04-06", "close": 4.3266, "volume": null}, {"date": "2020-04-07", "close": 4.119, "volume": 100.0}, {"date": "2020-04-08", "close": 3.964, "volume": 4810.0}, {"date": "2020-04-09", "close": 3.964, "volume": null}, {"date": "2020-04-13", "close": 4.1871, "volume": 911.0}, {"date": "2020-04-14", "close": 3.87, "volume": 983.0}, {"date": "2020-04-15", "close": 3.48, "volume": 200.0}, {"date": "2020-04-16", "close": 3.1, "volume": 250.0}, {"date": "2020-04-17", "close": 3.1, "volume": null}, {"date": "2020-04-20", "close": 3.1, "volume": null}, {"date": "2020-04-21", "close": 3.0, "volume": 300.0}, {"date": "2020-04-22", "close": 3.2503, "volume": 400.0}, {"date": "2020-04-23", "close": 3.67, "volume": 2250.0}, {"date": "2020-04-24", "close": 3.67, "volume": null}, {"date": "2020-04-27", "close": 3.3636, "volume": 188.0}, {"date": "2020-04-28", "close": 3.5177, "volume": 102.0}, {"date": "2020-04-29", "close": 3.5177, "volume": null}, {"date": "2020-04-30", "close": 3.5177, "volume": null}, {"date": "2020-05-01", "close": 3.5177, "volume": null}, {"date": "2020-05-04", "close": 3.65, "volume": 1501.0}, {"date": "2020-05-05", "close": 3.7895, "volume": 200.0}, {"date": "2020-05-06", "close": 3.7895, "volume": null}, {"date": "2020-05-07", "close": 3.7895, "volume": null}, {"date": "2020-05-08", "close": 3.7895, "volume": null}, {"date": "2020-05-11", "close": 4.2363, "volume": 1740.0}, {"date": "2020-05-12", "close": 4.2067, "volume": 2800.0}, {"date": "2020-05-13", "close": 4.2067, "volume": null}, {"date": "2020-05-14", "close": 4.2067, "volume": null}, {"date": "2020-05-15", "close": 4.2067, "volume": null}, {"date": "2020-05-18", "close": 4.2067, "volume": null}, {"date": "2020-05-19", "close": 4.2067, "volume": null}, {"date": "2020-05-20", "close": 4.2067, "volume": null}, {"date": "2020-05-21", "close": 4.2067, "volume": null}, {"date": "2020-05-22", "close": 3.5305, "volume": 300.0}, {"date": "2020-05-26", "close": 3.8608, "volume": 165.0}, {"date": "2020-05-27", "close": 3.86, "volume": 896.0}, {"date": "2020-05-28", "close": 4.02, "volume": 7829.0}, {"date": "2020-05-29", "close": 4.05, "volume": 41270.0}, {"date": "2020-06-01", "close": 4.0005, "volume": 28688.0}, {"date": "2020-06-02", "close": 4.0005, "volume": null}, {"date": "2020-06-03", "close": 4.16, "volume": 3810.0}, {"date": "2020-06-04", "close": 4.1136, "volume": 2717.0}, {"date": "2020-06-05", "close": 4.6425, "volume": 200.0}, {"date": "2020-06-08", "close": 4.8341, "volume": 23591.0}, {"date": "2020-06-09", "close": 5.0246, "volume": 500.0}, {"date": "2020-06-10", "close": 5.0246, "volume": null}, {"date": "2020-06-11", "close": 4.32, "volume": 5465.0}, {"date": "2020-06-12", "close": 4.1571, "volume": 1000.0}, {"date": "2020-06-15", "close": 4.1571, "volume": null}, {"date": "2020-06-16", "close": 4.1571, "volume": null}, {"date": "2020-06-17", "close": 4.2026, "volume": 100.0}, {"date": "2020-06-18", "close": 3.86, "volume": 1200.0}, {"date": "2020-06-19", "close": 3.9095, "volume": 210.0}, {"date": "2020-06-22", "close": 3.9095, "volume": null}, {"date": "2020-06-23", "close": 3.9095, "volume": null}, {"date": "2020-06-24", "close": 3.9095, "volume": null}, {"date": "2020-06-25", "close": 3.8427, "volume": 200.0}, {"date": "2020-06-26", "close": 3.7154, "volume": 100.0}, {"date": "2020-06-29", "close": 3.8523, "volume": 162.0}, {"date": "2020-06-30", "close": 4.3, "volume": 1210.0}, {"date": "2020-07-01", "close": 4.3, "volume": null}, {"date": "2020-07-02", "close": 4.3, "volume": null}, {"date": "2020-07-06", "close": 3.98, "volume": 117.0}, {"date": "2020-07-07", "close": 4.05, "volume": 500.0}, {"date": "2020-07-08", "close": 4.05, "volume": null}, {"date": "2020-07-09", "close": 3.8864, "volume": 400.0}, {"date": "2020-07-10", "close": 3.8864, "volume": null}, {"date": "2020-07-13", "close": 3.7862, "volume": 390.0}, {"date": "2020-07-14", "close": 3.7862, "volume": null}, {"date": "2020-07-15", "close": 3.7862, "volume": null}, {"date": "2020-07-16", "close": 3.7862, "volume": null}, {"date": "2020-07-17", "close": 3.7862, "volume": null}, {"date": "2020-07-20", "close": 3.7862, "volume": null}, {"date": "2020-07-21", "close": 3.7862, "volume": null}, {"date": "2020-07-22", "close": 3.8464, "volume": 150.0}, {"date": "2020-07-23", "close": 3.7947, "volume": 2140.0}, {"date": "2020-07-24", "close": 3.75, "volume": 100.0}, {"date": "2020-07-27", "close": 3.7578, "volume": 2500.0}, {"date": "2020-07-28", "close": 3.7483, "volume": 100.0}, {"date": "2020-07-29", "close": 3.7483, "volume": null}, {"date": "2020-07-30", "close": 3.7483, "volume": null}, {"date": "2020-07-31", "close": 4.34, "volume": 332.0}, {"date": "2020-08-03", "close": 4.34, "volume": null}, {"date": "2020-08-04", "close": 4.34, "volume": null}, {"date": "2020-08-05", "close": 4.34, "volume": null}, {"date": "2020-08-06", "close": 4.0, "volume": 1350.0}, {"date": "2020-08-07", "close": 4.0, "volume": null}, {"date": "2020-08-10", "close": 3.9799, "volume": 7215.0}, {"date": "2020-08-11", "close": 4.1061, "volume": 2600.0}, {"date": "2020-08-12", "close": 4.1, "volume": 10200.0}, {"date": "2020-08-13", "close": 4.1, "volume": null}, {"date": "2020-08-14", "close": 4.1, "volume": 189.0}, {"date": "2020-08-17", "close": 4.5078, "volume": 1000.0}, {"date": "2020-08-18", "close": 4.5078, "volume": null}, {"date": "2020-08-19", "close": 4.5078, "volume": null}, {"date": "2020-08-20", "close": 4.61, "volume": 1500.0}, {"date": "2020-08-21", "close": 4.75, "volume": 3099.0}, {"date": "2020-08-24", "close": 4.6903, "volume": 3300.0}, {"date": "2020-08-25", "close": 4.6903, "volume": null}, {"date": "2020-08-26", "close": 4.46, "volume": 3500.0}, {"date": "2020-08-27", "close": 4.4177, "volume": 2093.0}, {"date": "2020-08-28", "close": 4.4177, "volume": null}, {"date": "2020-08-31", "close": 4.5082, "volume": 2800.0}, {"date": "2020-09-01", "close": 4.5082, "volume": null}, {"date": "2020-09-02", "close": 4.35, "volume": 1000.0}, {"date": "2020-09-03", "close": 4.35, "volume": null}, {"date": "2020-09-04", "close": 4.1891, "volume": 300.0}, {"date": "2020-09-08", "close": 4.1891, "volume": null}, {"date": "2020-09-09", "close": 4.05, "volume": 1000.0}, {"date": "2020-09-10", "close": 4.0942, "volume": 1000.0}, {"date": "2020-09-11", "close": 4.0942, "volume": null}, {"date": "2020-09-14", "close": 4.12, "volume": 200.0}, {"date": "2020-09-15", "close": 4.12, "volume": null}, {"date": "2020-09-16", "close": 4.12, "volume": 2015.0}, {"date": "2020-09-17", "close": 4.18, "volume": 200.0}, {"date": "2020-09-18", "close": 4.18, "volume": null}, {"date": "2020-09-21", "close": 4.18, "volume": null}, {"date": "2020-09-22", "close": 3.8276, "volume": 55365.0}, {"date": "2020-09-23", "close": 3.8171, "volume": 3050.0}, {"date": "2020-09-24", "close": 3.69, "volume": 100.0}, {"date": "2020-09-25", "close": 3.69, "volume": null}, {"date": "2020-09-28", "close": 3.69, "volume": null}, {"date": "2020-09-29", "close": 3.6139, "volume": 1000.0}, {"date": "2020-09-30", "close": 3.6139, "volume": null}, {"date": "2020-10-01", "close": 3.6139, "volume": null}, {"date": "2020-10-02", "close": 3.6139, "volume": null}, {"date": "2020-10-05", "close": 3.6139, "volume": null}, {"date": "2020-10-06", "close": 3.8255, "volume": 450.0}, {"date": "2020-10-07", "close": 3.8255, "volume": null}, {"date": "2020-10-08", "close": 3.8255, "volume": null}, {"date": "2020-10-09", "close": 3.8255, "volume": null}, {"date": "2020-10-12", "close": 3.8255, "volume": null}, {"date": "2020-10-13", "close": 3.8255, "volume": null}, {"date": "2020-10-14", "close": 3.8255, "volume": null}, {"date": "2020-10-15", "close": 3.8255, "volume": null}, {"date": "2020-10-16", "close": 3.8255, "volume": null}, {"date": "2020-10-19", "close": 3.8255, "volume": null}, {"date": "2020-10-20", "close": 3.8255, "volume": null}, {"date": "2020-10-21", "close": 3.8255, "volume": null}, {"date": "2020-10-22", "close": 3.8255, "volume": null}, {"date": "2020-10-23", "close": 3.8255, "volume": null}, {"date": "2020-10-26", "close": 3.8255, "volume": null}, {"date": "2020-10-27", "close": 3.8255, "volume": null}, {"date": "2020-10-28", "close": 3.7633, "volume": 2200.0}, {"date": "2020-10-29", "close": 3.7633, "volume": null}, {"date": "2020-10-30", "close": 3.6166, "volume": 735.0}, {"date": "2020-11-02", "close": 3.6166, "volume": null}, {"date": "2020-11-03", "close": 4.0574, "volume": 1772.0}, {"date": "2020-11-04", "close": 4.0574, "volume": null}, {"date": "2020-11-05", "close": 4.0508, "volume": 1350.0}, {"date": "2020-11-06", "close": 4.0508, "volume": null}, {"date": "2020-11-09", "close": 4.05, "volume": 150.0}, {"date": "2020-11-10", "close": 4.1219, "volume": 15000.0}, {"date": "2020-11-11", "close": 4.1219, "volume": null}, {"date": "2020-11-12", "close": 4.125, "volume": 61854.0}, {"date": "2020-11-13", "close": 4.125, "volume": null}, {"date": "2020-11-16", "close": 4.3608, "volume": 3010.0}, {"date": "2020-11-17", "close": 4.3608, "volume": null}, {"date": "2020-11-18", "close": 4.3608, "volume": null}, {"date": "2020-11-19", "close": 4.3608, "volume": null}, {"date": "2020-11-20", "close": 4.3608, "volume": null}, {"date": "2020-11-23", "close": 5.3643, "volume": 253.0}, {"date": "2020-11-24", "close": 5.6898, "volume": 1318.0}, {"date": "2020-11-25", "close": 5.7917, "volume": 836.0}, {"date": "2020-11-27", "close": 5.8, "volume": 3600.0}, {"date": "2020-11-30", "close": 5.4214, "volume": 649.0}, {"date": "2020-12-01", "close": 5.4214, "volume": null}, {"date": "2020-12-02", "close": 5.4214, "volume": null}, {"date": "2020-12-03", "close": 5.4214, "volume": null}, {"date": "2020-12-04", "close": 5.4214, "volume": null}, {"date": "2020-12-07", "close": 5.4214, "volume": null}, {"date": "2020-12-08", "close": 5.4214, "volume": null}, {"date": "2020-12-09", "close": 5.4214, "volume": null}, {"date": "2020-12-10", "close": 5.4214, "volume": null}, {"date": "2020-12-11", "close": 5.86, "volume": 1250.0}, {"date": "2020-12-14", "close": 5.7806, "volume": 203.0}, {"date": "2020-12-15", "close": 5.7806, "volume": null}, {"date": "2020-12-16", "close": 5.7806, "volume": null}, {"date": "2020-12-17", "close": 5.6173, "volume": 830.0}, {"date": "2020-12-18", "close": 5.43, "volume": 4240.0}, {"date": "2020-12-21", "close": 5.19, "volume": 1650.0}, {"date": "2020-12-22", "close": 5.19, "volume": null}, {"date": "2020-12-23", "close": 5.26, "volume": 2417.0}, {"date": "2020-12-24", "close": 5.21, "volume": 3000.0}, {"date": "2020-12-28", "close": 4.5, "volume": 100.0}, {"date": "2020-12-29", "close": 5.2898, "volume": 220.0}, {"date": "2020-12-30", "close": 5.2898, "volume": null}, {"date": "2020-12-31", "close": 5.2898, "volume": null}, {"date": "2021-01-04", "close": 5.2898, "volume": null}, {"date": "2021-01-05", "close": 5.2898, "volume": null}, {"date": "2021-01-06", "close": 5.7356, "volume": 1006.0}, {"date": "2021-01-07", "close": 5.7356, "volume": null}, {"date": "2021-01-08", "close": 5.7356, "volume": null}, {"date": "2021-01-11", "close": 5.7356, "volume": null}, {"date": "2021-01-12", "close": 5.7356, "volume": null}, {"date": "2021-01-13", "close": 5.7356, "volume": null}, {"date": "2021-01-14", "close": 5.9837, "volume": 1645.0}, {"date": "2021-01-15", "close": 5.9837, "volume": null}, {"date": "2021-01-19", "close": 5.9019, "volume": 166.0}, {"date": "2021-01-20", "close": 5.9136, "volume": 5098.0}, {"date": "2021-01-21", "close": 5.7257, "volume": 275.0}, {"date": "2021-01-22", "close": 5.5891, "volume": 140.0}, {"date": "2021-01-25", "close": 5.75, "volume": 525.0}, {"date": "2021-01-26", "close": 5.8593, "volume": 1010.0}, {"date": "2021-01-27", "close": 5.8593, "volume": null}, {"date": "2021-01-28", "close": 5.8593, "volume": null}, {"date": "2021-01-29", "close": 5.22, "volume": 3229.0}, {"date": "2021-02-01", "close": 5.22, "volume": null}, {"date": "2021-02-02", "close": 5.231, "volume": 425.0}, {"date": "2021-02-03", "close": 5.231, "volume": null}, {"date": "2021-02-04", "close": 5.231, "volume": null}, {"date": "2021-02-05", "close": 5.82, "volume": 1200.0}, {"date": "2021-02-08", "close": 5.95, "volume": 6300.0}, {"date": "2021-02-09", "close": 5.78, "volume": 1000.0}, {"date": "2021-02-10", "close": 5.78, "volume": null}, {"date": "2021-02-11", "close": 5.78, "volume": null}, {"date": "2021-02-12", "close": 5.713, "volume": 550.0}, {"date": "2021-02-16", "close": 5.713, "volume": null}, {"date": "2021-02-17", "close": 5.713, "volume": null}, {"date": "2021-02-18", "close": 5.8849, "volume": 2067.0}, {"date": "2021-02-19", "close": 5.94, "volume": 1750.0}, {"date": "2021-02-22", "close": 5.94, "volume": 1460.0}, {"date": "2021-02-23", "close": 6.7602, "volume": 104.0}, {"date": "2021-02-24", "close": 6.7602, "volume": null}, {"date": "2021-02-25", "close": 7.02, "volume": 1606.0}, {"date": "2021-02-26", "close": 6.808, "volume": 1300.0}, {"date": "2021-03-01", "close": 7.0103, "volume": 739.0}, {"date": "2021-03-02", "close": 7.1, "volume": 720.0}, {"date": "2021-03-03", "close": 7.1, "volume": null}, {"date": "2021-03-04", "close": 7.0944, "volume": 508.0}, {"date": "2021-03-05", "close": 7.0944, "volume": null}, {"date": "2021-03-08", "close": 7.4303, "volume": 1644.0}, {"date": "2021-03-09", "close": 7.2412, "volume": 500.0}, {"date": "2021-03-10", "close": 7.4717, "volume": 110.0}, {"date": "2021-03-11", "close": 7.4717, "volume": null}, {"date": "2021-03-12", "close": 7.49, "volume": 1000.0}, {"date": "2021-03-15", "close": 7.49, "volume": null}, {"date": "2021-03-16", "close": 6.9803, "volume": 221.0}, {"date": "2021-03-17", "close": 6.9803, "volume": null}, {"date": "2021-03-18", "close": 6.9803, "volume": null}, {"date": "2021-03-19", "close": 6.94, "volume": 1045.0}, {"date": "2021-03-22", "close": 7.0693, "volume": 180.0}, {"date": "2021-03-23", "close": 6.75, "volume": 2500.0}, {"date": "2021-03-24", "close": 6.85, "volume": 1150.0}, {"date": "2021-03-25", "close": 6.85, "volume": null}, {"date": "2021-03-26", "close": 6.59, "volume": 410.0}, {"date": "2021-03-29", "close": 6.6565, "volume": 14041.0}, {"date": "2021-03-30", "close": 6.5109, "volume": 837.0}, {"date": "2021-03-31", "close": 6.4567, "volume": 724.0}, {"date": "2021-04-01", "close": 6.4567, "volume": null}, {"date": "2021-04-05", "close": 6.4567, "volume": null}, {"date": "2021-04-06", "close": 6.5888, "volume": 891.0}, {"date": "2021-04-07", "close": 6.5888, "volume": null}, {"date": "2021-04-08", "close": 6.5888, "volume": null}, {"date": "2021-04-09", "close": 6.4489, "volume": 100.0}, {"date": "2021-04-12", "close": 6.4489, "volume": null}, {"date": "2021-04-13", "close": 6.4489, "volume": null}, {"date": "2021-04-14", "close": 6.5393, "volume": 7001.0}, {"date": "2021-04-15", "close": 6.5393, "volume": null}, {"date": "2021-04-16", "close": 6.3028, "volume": 108.0}, {"date": "2021-04-19", "close": 6.3028, "volume": null}, {"date": "2021-04-20", "close": 6.19, "volume": 129.0}, {"date": "2021-04-21", "close": 5.9971, "volume": 215.0}, {"date": "2021-04-22", "close": 5.9971, "volume": null}, {"date": "2021-04-23", "close": 5.9971, "volume": null}, {"date": "2021-04-26", "close": 6.4249, "volume": 4813.0}, {"date": "2021-04-27", "close": 6.4249, "volume": null}, {"date": "2021-04-28", "close": 6.385, "volume": 100.0}, {"date": "2021-04-29", "close": 6.385, "volume": null}, {"date": "2021-04-30", "close": 6.385, "volume": null}, {"date": "2021-05-03", "close": 6.7055, "volume": 250.0}, {"date": "2021-05-04", "close": 6.7617, "volume": 770.0}, {"date": "2021-05-05", "close": 7.0, "volume": 700.0}, {"date": "2021-05-06", "close": 6.4465, "volume": 16090.0}, {"date": "2021-05-07", "close": 6.1183, "volume": 1500.0}, {"date": "2021-05-10", "close": 6.1183, "volume": null}, {"date": "2021-05-11", "close": 6.1183, "volume": null}, {"date": "2021-05-12", "close": 6.3525, "volume": 150.0}, {"date": "2021-05-13", "close": 6.21, "volume": 100.0}, {"date": "2021-05-14", "close": 6.21, "volume": null}, {"date": "2021-05-17", "close": 6.21, "volume": null}, {"date": "2021-05-18", "close": 6.21, "volume": null}, {"date": "2021-05-19", "close": 6.21, "volume": null}, {"date": "2021-05-20", "close": 6.21, "volume": null}, {"date": "2021-05-21", "close": 4.0001, "volume": 2000.0}, {"date": "2021-05-24", "close": 4.0001, "volume": null}, {"date": "2021-05-25", "close": 4.0001, "volume": null}, {"date": "2021-05-26", "close": 4.0001, "volume": null}, {"date": "2021-05-27", "close": 4.0001, "volume": null}, {"date": "2021-05-28", "close": 4.0001, "volume": null}, {"date": "2021-06-01", "close": 6.6751, "volume": 3000.0}, {"date": "2021-06-02", "close": 6.86, "volume": 5700.0}, {"date": "2021-06-03", "close": 6.86, "volume": null}, {"date": "2021-06-04", "close": 6.86, "volume": null}, {"date": "2021-06-07", "close": 7.0565, "volume": 100.0}, {"date": "2021-06-08", "close": 7.0565, "volume": null}, {"date": "2021-06-09", "close": 7.1391, "volume": 350.0}, {"date": "2021-06-10", "close": 7.1391, "volume": null}, {"date": "2021-06-11", "close": 7.304, "volume": 200.0}, {"date": "2021-06-14", "close": 7.304, "volume": null}, {"date": "2021-06-15", "close": 7.304, "volume": null}, {"date": "2021-06-16", "close": 7.2, "volume": 1100.0}, {"date": "2021-06-17", "close": 6.9668, "volume": 1408.0}, {"date": "2021-06-18", "close": 6.7185, "volume": 1408.0}, {"date": "2021-06-21", "close": 6.6842, "volume": 5080.0}, {"date": "2021-06-22", "close": 6.7355, "volume": 604.0}, {"date": "2021-06-23", "close": 6.7355, "volume": null}, {"date": "2021-06-24", "close": 6.7355, "volume": null}, {"date": "2021-06-25", "close": 6.7355, "volume": null}, {"date": "2021-06-28", "close": 6.7355, "volume": null}, {"date": "2021-06-29", "close": 6.7355, "volume": null}, {"date": "2021-06-30", "close": 6.0001, "volume": 720.0}, {"date": "2021-07-01", "close": 6.0001, "volume": null}, {"date": "2021-07-02", "close": 6.0001, "volume": null}, {"date": "2021-07-06", "close": 6.639, "volume": 200.0}, {"date": "2021-07-07", "close": 6.44, "volume": 200.0}, {"date": "2021-07-08", "close": 6.44, "volume": null}, {"date": "2021-07-09", "close": 6.34, "volume": 300.0}, {"date": "2021-07-12", "close": 6.34, "volume": null}, {"date": "2021-07-13", "close": 6.34, "volume": null}, {"date": "2021-07-14", "close": 6.34, "volume": null}, {"date": "2021-07-15", "close": 6.0579, "volume": 300.0}, {"date": "2021-07-16", "close": 5.953, "volume": 16919.0}, {"date": "2021-07-19", "close": 5.953, "volume": null}, {"date": "2021-07-20", "close": 5.6984, "volume": 900.0}, {"date": "2021-07-21", "close": 5.6984, "volume": null}, {"date": "2021-07-22", "close": 5.85, "volume": 100.0}, {"date": "2021-07-23", "close": 5.85, "volume": null}, {"date": "2021-07-26", "close": 5.85, "volume": null}, {"date": "2021-07-27", "close": 5.9219, "volume": 200.0}, {"date": "2021-07-28", "close": 5.8045, "volume": 370.0}, {"date": "2021-07-29", "close": 5.94, "volume": 450.0}, {"date": "2021-07-30", "close": 3.5951, "volume": 1000.0}, {"date": "2021-08-02", "close": 3.5951, "volume": null}, {"date": "2021-08-03", "close": 5.7656, "volume": 200.0}, {"date": "2021-08-04", "close": 5.7656, "volume": null}, {"date": "2021-08-05", "close": 5.7656, "volume": null}, {"date": "2021-08-06", "close": 6.248, "volume": 1000.0}, {"date": "2021-08-09", "close": 6.248, "volume": null}, {"date": "2021-08-10", "close": 6.248, "volume": null}, {"date": "2021-08-11", "close": 6.248, "volume": null}, {"date": "2021-08-12", "close": 6.4197, "volume": 100.0}, {"date": "2021-08-13", "close": 6.4197, "volume": null}, {"date": "2021-08-16", "close": 6.41, "volume": 100.0}, {"date": "2021-08-17", "close": 6.41, "volume": null}, {"date": "2021-08-18", "close": 6.41, "volume": null}, {"date": "2021-08-19", "close": 5.7377, "volume": 300.0}, {"date": "2021-08-20", "close": 5.8746, "volume": 1000.0}, {"date": "2021-08-23", "close": 6.1781, "volume": 1910.0}, {"date": "2021-08-24", "close": 6.1781, "volume": null}, {"date": "2021-08-25", "close": 6.1781, "volume": null}, {"date": "2021-08-26", "close": 6.1781, "volume": null}, {"date": "2021-08-27", "close": 6.1781, "volume": null}, {"date": "2021-08-30", "close": 6.1388, "volume": 1050.0}, {"date": "2021-08-31", "close": 6.0883, "volume": 1791.0}, {"date": "2021-09-01", "close": 6.05, "volume": 2100.0}, {"date": "2021-09-02", "close": 6.05, "volume": null}, {"date": "2021-09-03", "close": 6.05, "volume": null}, {"date": "2021-09-07", "close": 6.05, "volume": null}, {"date": "2021-09-08", "close": 6.05, "volume": null}, {"date": "2021-09-09", "close": 6.1196, "volume": 350.0}, {"date": "2021-09-10", "close": 6.1196, "volume": null}, {"date": "2021-09-13", "close": 6.1196, "volume": null}, {"date": "2021-09-14", "close": 6.1196, "volume": null}, {"date": "2021-09-15", "close": 6.1196, "volume": null}, {"date": "2021-09-16", "close": 6.7265, "volume": 100.0}, {"date": "2021-09-17", "close": 6.7265, "volume": null}, {"date": "2021-09-20", "close": 6.3795, "volume": 2501.0}, {"date": "2021-09-21", "close": 6.3795, "volume": null}, {"date": "2021-09-22", "close": 6.3795, "volume": null}, {"date": "2021-09-23", "close": 6.9053, "volume": 500.0}, {"date": "2021-09-24", "close": 6.8966, "volume": 5100.0}, {"date": "2021-09-27", "close": 7.48, "volume": 10700.0}, {"date": "2021-09-28", "close": 7.314, "volume": 725.0}, {"date": "2021-09-29", "close": 7.36, "volume": 300.0}, {"date": "2021-09-30", "close": 7.32, "volume": 800.0}, {"date": "2021-10-01", "close": 7.3699, "volume": 980.0}, {"date": "2021-10-04", "close": 7.4307, "volume": 3800.0}, {"date": "2021-10-05", "close": 7.39, "volume": 1345.0}, {"date": "2021-10-06", "close": 7.58, "volume": 2971.0}, {"date": "2021-10-07", "close": 7.65, "volume": 11719.0}, {"date": "2021-10-08", "close": 7.81, "volume": 500.0}, {"date": "2021-10-11", "close": 7.81, "volume": null}, {"date": "2021-10-12", "close": 7.98, "volume": 4000.0}, {"date": "2021-10-13", "close": 7.95, "volume": 300.0}, {"date": "2021-10-14", "close": 8.46, "volume": 14149.0}, {"date": "2021-10-15", "close": 8.76, "volume": 4519.0}, {"date": "2021-10-18", "close": 8.85, "volume": 1470.0}, {"date": "2021-10-19", "close": 8.83, "volume": 231.0}, {"date": "2021-10-20", "close": 8.82, "volume": 995.0}, {"date": "2021-10-21", "close": 8.56, "volume": 3827.0}, {"date": "2021-10-22", "close": 8.61, "volume": 2200.0}, {"date": "2021-10-25", "close": 8.802, "volume": 100.0}, {"date": "2021-10-26", "close": 8.88, "volume": 788.0}, {"date": "2021-10-27", "close": 8.59, "volume": 817.0}, {"date": "2021-10-28", "close": 8.55, "volume": 902.0}, {"date": "2021-10-29", "close": 8.55, "volume": 1143.0}, {"date": "2021-11-01", "close": 8.91, "volume": 926.0}, {"date": "2021-11-02", "close": 8.91, "volume": null}, {"date": "2021-11-03", "close": 8.51, "volume": 300.0}, {"date": "2021-11-04", "close": 8.59, "volume": 500.0}, {"date": "2021-11-05", "close": 7.04, "volume": 3903.0}, {"date": "2021-11-08", "close": 7.05, "volume": 672.0}, {"date": "2021-11-09", "close": 7.11, "volume": 5220.0}, {"date": "2021-11-10", "close": 6.79, "volume": 1080.0}, {"date": "2021-11-11", "close": 6.651, "volume": 3350.0}, {"date": "2021-11-12", "close": 6.685, "volume": 200.0}, {"date": "2021-11-15", "close": 6.7, "volume": 2200.0}, {"date": "2021-11-16", "close": 6.8993, "volume": 7050.0}, {"date": "2021-11-17", "close": 6.74, "volume": 1919.0}, {"date": "2021-11-18", "close": 6.66, "volume": 600.0}, {"date": "2021-11-19", "close": 6.48, "volume": 5818.0}, {"date": "2021-11-22", "close": 6.39, "volume": 1600.0}, {"date": "2021-11-23", "close": 6.44, "volume": 610.0}, {"date": "2021-11-24", "close": 6.41, "volume": 3645.0}, {"date": "2021-11-26", "close": 6.158, "volume": 1000.0}, {"date": "2021-11-29", "close": 6.0245, "volume": 1371.0}, {"date": "2021-11-30", "close": 5.79, "volume": 3061.0}, {"date": "2021-12-01", "close": 5.65, "volume": 1400.0}, {"date": "2021-12-02", "close": 5.7298, "volume": 300.0}, {"date": "2021-12-03", "close": 5.6895, "volume": 500.0}, {"date": "2021-12-06", "close": 5.75, "volume": 200.0}, {"date": "2021-12-07", "close": 5.89, "volume": 200.0}, {"date": "2021-12-08", "close": 5.89, "volume": null}, {"date": "2021-12-09", "close": 5.89, "volume": null}, {"date": "2021-12-10", "close": 5.94, "volume": 1700.0}, {"date": "2021-12-13", "close": 5.7695, "volume": 100.0}, {"date": "2021-12-14", "close": 5.7695, "volume": null}, {"date": "2021-12-15", "close": 5.7695, "volume": null}, {"date": "2021-12-16", "close": 5.7695, "volume": null}, {"date": "2021-12-17", "close": 5.5671, "volume": 100.0}, {"date": "2021-12-20", "close": 5.12, "volume": 1250.0}, {"date": "2021-12-21", "close": 5.7533, "volume": 700.0}, {"date": "2021-12-22", "close": 5.7533, "volume": null}, {"date": "2021-12-23", "close": 5.7533, "volume": null}, {"date": "2021-12-27", "close": 5.7533, "volume": null}, {"date": "2021-12-28", "close": 6.1, "volume": 100.0}, {"date": "2021-12-29", "close": 6.1, "volume": null}, {"date": "2021-12-30", "close": 6.05, "volume": 3554.0}, {"date": "2021-12-31", "close": 6.05, "volume": null}, {"date": "2022-01-03", "close": 6.05, "volume": null}, {"date": "2022-01-04", "close": 6.37, "volume": 4547.0}, {"date": "2022-01-05", "close": 6.37, "volume": null}, {"date": "2022-01-06", "close": 6.39, "volume": 100.0}, {"date": "2022-01-07", "close": 6.39, "volume": null}, {"date": "2022-01-10", "close": 6.37, "volume": 1600.0}, {"date": "2022-01-11", "close": 6.712, "volume": 1400.0}, {"date": "2022-01-12", "close": 6.938, "volume": 500.0}, {"date": "2022-01-13", "close": 6.938, "volume": null}, {"date": "2022-01-14", "close": 6.71, "volume": 3000.0}, {"date": "2022-01-18", "close": 6.9, "volume": 12475.0}, {"date": "2022-01-19", "close": 6.78, "volume": 16110.0}, {"date": "2022-01-20", "close": 6.64, "volume": 12000.0}, {"date": "2022-01-21", "close": 6.64, "volume": null}, {"date": "2022-01-24", "close": 5.26, "volume": 35040.0}, {"date": "2022-01-25", "close": 5.1767, "volume": 13954.0}, {"date": "2022-01-26", "close": 5.2, "volume": 113460.0}, {"date": "2022-01-27", "close": 5.27, "volume": 5665.0}, {"date": "2022-01-28", "close": 5.31, "volume": 15327.0}, {"date": "2022-01-31", "close": 5.68, "volume": 9165.0}, {"date": "2022-02-01", "close": 5.645, "volume": 6280.0}, {"date": "2022-02-02", "close": 5.76, "volume": 7630.0}, {"date": "2022-02-03", "close": 5.7, "volume": 704.0}, {"date": "2022-02-04", "close": 5.95, "volume": 14000.0}, {"date": "2022-02-07", "close": 6.18, "volume": 10212.0}, {"date": "2022-02-08", "close": 6.0, "volume": 1521.0}, {"date": "2022-02-09", "close": 6.095, "volume": 158.0}, {"date": "2022-02-10", "close": 6.02, "volume": 1100.0}, {"date": "2022-02-11", "close": 6.18, "volume": 9275.0}, {"date": "2022-02-14", "close": 5.968, "volume": 5390.0}, {"date": "2022-02-15", "close": 6.028, "volume": 2400.0}, {"date": "2022-02-16", "close": 6.1801, "volume": 2353.0}, {"date": "2022-02-17", "close": 6.1801, "volume": null}, {"date": "2022-02-18", "close": 6.1801, "volume": null}, {"date": "2022-02-22", "close": 5.85, "volume": 3158.0}, {"date": "2022-02-23", "close": 5.94, "volume": 300.0}, {"date": "2022-02-24", "close": 5.74, "volume": 1600.0}, {"date": "2022-02-25", "close": 6.05, "volume": 3621.0}, {"date": "2022-02-28", "close": 6.1, "volume": 1280.0}, {"date": "2022-03-01", "close": 6.3, "volume": 200.0}, {"date": "2022-03-02", "close": 6.42, "volume": 1059.0}, {"date": "2022-03-03", "close": 6.38, "volume": 243.0}, {"date": "2022-03-04", "close": 6.38, "volume": null}, {"date": "2022-03-07", "close": 6.5, "volume": 901.0}, {"date": "2022-03-08", "close": 6.5, "volume": null}, {"date": "2022-03-09", "close": 6.36, "volume": 2000.0}, {"date": "2022-03-10", "close": 6.45, "volume": 414.0}, {"date": "2022-03-11", "close": 6.45, "volume": null}, {"date": "2022-03-14", "close": 6.09, "volume": 3005.0}, {"date": "2022-03-15", "close": 6.09, "volume": null}, {"date": "2022-03-16", "close": 6.09, "volume": null}, {"date": "2022-03-17", "close": 6.28, "volume": 1800.0}, {"date": "2022-03-18", "close": 6.28, "volume": 1508.0}, {"date": "2022-03-21", "close": 6.5, "volume": 1808.0}, {"date": "2022-03-22", "close": 6.38, "volume": 19486.0}, {"date": "2022-03-23", "close": 6.66, "volume": 972.0}, {"date": "2022-03-24", "close": 6.66, "volume": 707.0}, {"date": "2022-03-25", "close": 6.74, "volume": 1300.0}, {"date": "2022-03-28", "close": 6.55, "volume": 1150.0}, {"date": "2022-03-29", "close": 6.53, "volume": 1108.0}, {"date": "2022-03-30", "close": 6.42, "volume": 72901.0}, {"date": "2022-03-31", "close": 6.455, "volume": 658.0}, {"date": "2022-04-01", "close": 6.42, "volume": 2200.0}, {"date": "2022-04-04", "close": 6.725, "volume": 6100.0}, {"date": "2022-04-05", "close": 6.702, "volume": 1525.0}, {"date": "2022-04-06", "close": 6.61, "volume": 500.0}, {"date": "2022-04-07", "close": 6.61, "volume": null}, {"date": "2022-04-08", "close": 7.0043, "volume": 1654.0}, {"date": "2022-04-11", "close": 6.95, "volume": 100.0}, {"date": "2022-04-12", "close": 7.33, "volume": 700.0}, {"date": "2022-04-13", "close": 7.34, "volume": 814.0}, {"date": "2022-04-14", "close": 7.51, "volume": 4004.0}, {"date": "2022-04-18", "close": 7.568, "volume": 300.0}, {"date": "2022-04-19", "close": 7.6, "volume": 7616.0}, {"date": "2022-04-20", "close": 7.6, "volume": null}, {"date": "2022-04-21", "close": 7.258, "volume": 504.0}, {"date": "2022-04-22", "close": 6.86, "volume": 5400.0}, {"date": "2022-04-25", "close": 6.67, "volume": 1600.0}, {"date": "2022-04-26", "close": 6.8, "volume": 314.0}, {"date": "2022-04-27", "close": 6.8, "volume": null}, {"date": "2022-04-28", "close": 6.75, "volume": 500.0}, {"date": "2022-04-29", "close": 6.88, "volume": 100.0}, {"date": "2022-05-02", "close": 6.59, "volume": 1781.0}, {"date": "2022-05-03", "close": 6.59, "volume": null}, {"date": "2022-05-04", "close": 6.87, "volume": 505.0}, {"date": "2022-05-05", "close": 6.42, "volume": 2500.0}, {"date": "2022-05-06", "close": 6.11, "volume": 3703.0}, {"date": "2022-05-09", "close": 5.77, "volume": 761.0}, {"date": "2022-05-10", "close": 5.89, "volume": 1000.0}, {"date": "2022-05-11", "close": 6.12, "volume": 200.0}, {"date": "2022-05-12", "close": 5.731, "volume": 485.0}, {"date": "2022-05-13", "close": 5.731, "volume": null}, {"date": "2022-05-16", "close": 6.16, "volume": 915.0}, {"date": "2022-05-17", "close": 6.16, "volume": null}, {"date": "2022-05-18", "close": 6.16, "volume": null}, {"date": "2022-05-19", "close": 6.16, "volume": null}, {"date": "2022-05-20", "close": 6.02, "volume": 3801.0}, {"date": "2022-05-23", "close": 6.02, "volume": null}, {"date": "2022-05-24", "close": 6.02, "volume": null}, {"date": "2022-05-25", "close": 6.02, "volume": 311.0}, {"date": "2022-05-26", "close": 6.02, "volume": null}, {"date": "2022-05-27", "close": 6.02, "volume": null}, {"date": "2022-05-31", "close": 6.29, "volume": 1150.0}, {"date": "2022-06-01", "close": 6.33, "volume": 1000.0}, {"date": "2022-06-02", "close": 6.512, "volume": 1350.0}, {"date": "2022-06-03", "close": 6.27, "volume": 200.0}, {"date": "2022-06-06", "close": 6.29, "volume": 114.0}, {"date": "2022-06-07", "close": 6.29, "volume": null}, {"date": "2022-06-08", "close": 6.29, "volume": null}, {"date": "2022-06-09", "close": 6.302, "volume": 100.0}, {"date": "2022-06-10", "close": 5.9895, "volume": 450.0}, {"date": "2022-06-13", "close": 5.718, "volume": 1218.0}, {"date": "2022-06-14", "close": 5.47, "volume": 2038.0}, {"date": "2022-06-15", "close": 5.5, "volume": 666.0}, {"date": "2022-06-16", "close": 5.18, "volume": 210.0}, {"date": "2022-06-17", "close": 4.904, "volume": 16275.0}, {"date": "2022-06-21", "close": 5.2586, "volume": 2012.0}, {"date": "2022-06-22", "close": 5.2586, "volume": null}, {"date": "2022-06-23", "close": 4.748, "volume": 863.0}, {"date": "2022-06-24", "close": 4.748, "volume": null}, {"date": "2022-06-27", "close": 4.87, "volume": 600.0}, {"date": "2022-06-28", "close": 4.89, "volume": 20600.0}, {"date": "2022-06-29", "close": 4.7801, "volume": 15388.0}, {"date": "2022-06-30", "close": 4.42, "volume": 8100.0}, {"date": "2022-07-01", "close": 4.42, "volume": null}, {"date": "2022-07-05", "close": 4.42, "volume": 8011.0}, {"date": "2022-07-06", "close": 4.3214, "volume": 1000.0}, {"date": "2022-07-07", "close": 4.3214, "volume": null}, {"date": "2022-07-08", "close": 4.58, "volume": 2344.0}, {"date": "2022-07-11", "close": 4.58, "volume": null}, {"date": "2022-07-12", "close": 4.295, "volume": 410.0}, {"date": "2022-07-13", "close": 4.21, "volume": 631.0}, {"date": "2022-07-14", "close": 3.91, "volume": 2400.0}, {"date": "2022-07-15", "close": 3.87, "volume": 500.0}, {"date": "2022-07-18", "close": 4.05, "volume": 310.0}, {"date": "2022-07-19", "close": 4.05, "volume": null}, {"date": "2022-07-20", "close": 4.21, "volume": 400.0}, {"date": "2022-07-21", "close": 4.21, "volume": null}, {"date": "2022-07-22", "close": 4.15, "volume": 4400.0}, {"date": "2022-07-25", "close": 4.0797, "volume": 500.0}, {"date": "2022-07-26", "close": 4.23, "volume": 7010.0}, {"date": "2022-07-27", "close": 4.27, "volume": 6285.0}, {"date": "2022-07-28", "close": 4.66, "volume": 530.0}, {"date": "2022-07-29", "close": 4.582, "volume": 2205.0}, {"date": "2022-08-01", "close": 4.582, "volume": null}, {"date": "2022-08-02", "close": 4.46, "volume": 100.0}, {"date": "2022-08-03", "close": 4.56, "volume": 100.0}, {"date": "2022-08-04", "close": 4.29, "volume": 592.0}, {"date": "2022-08-05", "close": 4.29, "volume": null}, {"date": "2022-08-08", "close": 4.35, "volume": 189.0}, {"date": "2022-08-09", "close": 4.35, "volume": 100.0}, {"date": "2022-08-10", "close": 4.346, "volume": 6433.0}, {"date": "2022-08-11", "close": 4.962, "volume": 8830.0}, {"date": "2022-08-12", "close": 4.91, "volume": 1225.0}, {"date": "2022-08-15", "close": 4.78, "volume": 42200.0}, {"date": "2022-08-16", "close": 4.78, "volume": null}, {"date": "2022-08-17", "close": 4.84, "volume": 3588.0}, {"date": "2022-08-18", "close": 4.86, "volume": 382.0}, {"date": "2022-08-19", "close": 4.86, "volume": null}, {"date": "2022-08-22", "close": 4.86, "volume": null}, {"date": "2022-08-23", "close": 5.07, "volume": 207.0}, {"date": "2022-08-24", "close": 5.19, "volume": 1400.0}, {"date": "2022-08-25", "close": 5.36, "volume": 100.0}, {"date": "2022-08-26", "close": 5.36, "volume": null}, {"date": "2022-08-29", "close": 5.36, "volume": null}, {"date": "2022-08-30", "close": 5.36, "volume": null}, {"date": "2022-08-31", "close": 5.36, "volume": null}, {"date": "2022-09-01", "close": 4.94, "volume": 1120.0}, {"date": "2022-09-02", "close": 4.94, "volume": null}, {"date": "2022-09-06", "close": 4.94, "volume": null}, {"date": "2022-09-07", "close": 4.831, "volume": 1819.0}, {"date": "2022-09-08", "close": 4.831, "volume": null}, {"date": "2022-09-09", "close": 5.22, "volume": 582.0}, {"date": "2022-09-12", "close": 5.41, "volume": 208.0}, {"date": "2022-09-13", "close": 5.41, "volume": null}, {"date": "2022-09-14", "close": 5.41, "volume": null}, {"date": "2022-09-15", "close": 4.89, "volume": 2500.0}, {"date": "2022-09-16", "close": 4.79, "volume": 200.0}, {"date": "2022-09-19", "close": 4.8, "volume": 1701.0}, {"date": "2022-09-20", "close": 4.8, "volume": null}, {"date": "2022-09-21", "close": 4.8, "volume": null}, {"date": "2022-09-22", "close": 4.8, "volume": null}, {"date": "2022-09-23", "close": 4.393, "volume": 1030.0}, {"date": "2022-09-26", "close": 4.11, "volume": 1104.0}, {"date": "2022-09-27", "close": 4.16, "volume": 603.0}, {"date": "2022-09-28", "close": 4.23, "volume": 212.0}, {"date": "2022-09-29", "close": 4.27, "volume": 776.0}, {"date": "2022-09-30", "close": 4.26, "volume": 627.0}, {"date": "2022-10-03", "close": 4.49, "volume": 1643.0}, {"date": "2022-10-04", "close": 4.61, "volume": 1023.0}, {"date": "2022-10-05", "close": 4.91, "volume": 579.0}, {"date": "2022-10-06", "close": 5.028, "volume": 1000.0}, {"date": "2022-10-07", "close": 5.028, "volume": null}, {"date": "2022-10-10", "close": 5.028, "volume": null}, {"date": "2022-10-11", "close": 4.74, "volume": 1203.0}, {"date": "2022-10-12", "close": 4.56, "volume": 100.0}, {"date": "2022-10-13", "close": 5.0, "volume": 779391.0}, {"date": "2022-10-14", "close": 4.73, "volume": 430207.0}, {"date": "2022-10-17", "close": 4.77, "volume": 637719.0}, {"date": "2022-10-18", "close": 4.78, "volume": 235492.0}, {"date": "2022-10-19", "close": 4.76, "volume": 222725.0}, {"date": "2022-10-20", "close": 4.68, "volume": 129657.0}, {"date": "2022-10-21", "close": 4.75, "volume": 80628.0}, {"date": "2022-10-24", "close": 4.64, "volume": 123328.0}, {"date": "2022-10-25", "close": 4.8, "volume": 52031.0}, {"date": "2022-10-26", "close": 5.03, "volume": 114676.0}, {"date": "2022-10-27", "close": 5.12, "volume": 96090.0}, {"date": "2022-10-28", "close": 5.14, "volume": 19416.0}, {"date": "2022-10-31", "close": 5.17, "volume": 60406.0}, {"date": "2022-11-01", "close": 5.37, "volume": 108318.0}, {"date": "2022-11-02", "close": 5.39, "volume": 153649.0}, {"date": "2022-11-03", "close": 5.54, "volume": 192467.0}, {"date": "2022-11-04", "close": 5.71, "volume": 95701.0}, {"date": "2022-11-07", "close": 5.78, "volume": 66094.0}, {"date": "2022-11-08", "close": 5.65, "volume": 44383.0}, {"date": "2022-11-09", "close": 5.4, "volume": 39822.0}, {"date": "2022-11-10", "close": 5.65, "volume": 64888.0}, {"date": "2022-11-11", "close": 5.86, "volume": 64668.0}, {"date": "2022-11-14", "close": 5.77, "volume": 15749.0}, {"date": "2022-11-15", "close": 5.83, "volume": 22228.0}, {"date": "2022-11-16", "close": 5.84, "volume": 59413.0}, {"date": "2022-11-17", "close": 5.87, "volume": 28007.0}, {"date": "2022-11-18", "close": 6.33, "volume": 209082.0}, {"date": "2022-11-21", "close": 6.21, "volume": 136721.0}, {"date": "2022-11-22", "close": 6.52, "volume": 168580.0}, {"date": "2022-11-23", "close": 6.62, "volume": 3755744.0}, {"date": "2022-11-25", "close": 6.61, "volume": 45608.0}, {"date": "2022-11-28", "close": 6.3, "volume": 49691.0}, {"date": "2022-11-29", "close": 6.31, "volume": 37468.0}, {"date": "2022-11-30", "close": 6.57, "volume": 140200.0}, {"date": "2022-12-01", "close": 6.61, "volume": 98118.0}, {"date": "2022-12-02", "close": 6.6, "volume": 182515.0}, {"date": "2022-12-05", "close": 6.25, "volume": 46470.0}, {"date": "2022-12-06", "close": 6.09, "volume": 49164.0}, {"date": "2022-12-07", "close": 6.08, "volume": 36669.0}, {"date": "2022-12-08", "close": 6.1, "volume": 51096.0}, {"date": "2022-12-09", "close": 6.03, "volume": 57567.0}, {"date": "2022-12-12", "close": 6.1, "volume": 27937.0}, {"date": "2022-12-13", "close": 6.18, "volume": 341644.0}, {"date": "2022-12-14", "close": 6.37, "volume": 44394.0}, {"date": "2022-12-15", "close": 6.15, "volume": 14945.0}, {"date": "2022-12-16", "close": 6.04, "volume": 26086.0}, {"date": "2022-12-19", "close": 6.0, "volume": 61600.0}, {"date": "2022-12-20", "close": 6.21, "volume": 207300.0}, {"date": "2022-12-21", "close": 6.46, "volume": 202625.0}, {"date": "2022-12-22", "close": 6.18, "volume": 26590.0}, {"date": "2022-12-23", "close": 6.35, "volume": 50492.0}, {"date": "2022-12-27", "close": 6.28, "volume": 75648.0}, {"date": "2022-12-28", "close": 6.12, "volume": 62135.0}, {"date": "2022-12-29", "close": 6.31, "volume": 63338.0}, {"date": "2022-12-30", "close": 6.32, "volume": 41963.0}, {"date": "2023-01-03", "close": 6.03, "volume": 57489.0}, {"date": "2023-01-04", "close": 6.04, "volume": 92447.0}, {"date": "2023-01-05", "close": 6.08, "volume": 34953.0}, {"date": "2023-01-06", "close": 6.25, "volume": 111289.0}, {"date": "2023-01-09", "close": 6.85, "volume": 100613.0}, {"date": "2023-01-10", "close": 6.95, "volume": 178552.0}, {"date": "2023-01-11", "close": 7.19, "volume": 95121.0}, {"date": "2023-01-12", "close": 7.3, "volume": 76885.0}, {"date": "2023-01-13", "close": 7.25, "volume": 61376.0}, {"date": "2023-01-17", "close": 7.23, "volume": 41458.0}, {"date": "2023-01-18", "close": 7.34, "volume": 145085.0}, {"date": "2023-01-19", "close": 7.35, "volume": 93796.0}, {"date": "2023-01-20", "close": 7.43, "volume": 94407.0}, {"date": "2023-01-23", "close": 7.45, "volume": 77335.0}, {"date": "2023-01-24", "close": 7.22, "volume": 30725.0}, {"date": "2023-01-25", "close": 7.3, "volume": 92887.0}, {"date": "2023-01-26", "close": 7.51, "volume": 214135.0}, {"date": "2023-01-27", "close": 7.56, "volume": 54082.0}, {"date": "2023-01-30", "close": 7.37, "volume": 45504.0}, {"date": "2023-01-31", "close": 7.2, "volume": 119820.0}, {"date": "2023-02-01", "close": 7.0, "volume": 90073.0}, {"date": "2023-02-02", "close": 6.76, "volume": 46197.0}, {"date": "2023-02-03", "close": 7.04, "volume": 67805.0}, {"date": "2023-02-06", "close": 6.81, "volume": 51094.0}, {"date": "2023-02-07", "close": 6.74, "volume": 70897.0}, {"date": "2023-02-08", "close": 6.72, "volume": 60864.0}, {"date": "2023-02-09", "close": 6.48, "volume": 81994.0}, {"date": "2023-02-10", "close": 6.55, "volume": 52741.0}, {"date": "2023-02-13", "close": 6.42, "volume": 39189.0}, {"date": "2023-02-14", "close": 6.53, "volume": 25777.0}, {"date": "2023-02-15", "close": 6.62, "volume": 21318.0}, {"date": "2023-02-16", "close": 6.39, "volume": 39082.0}, {"date": "2023-02-17", "close": 6.35, "volume": 21991.0}, {"date": "2023-02-21", "close": 6.15, "volume": 31208.0}, {"date": "2023-02-22", "close": 6.12, "volume": 16491.0}, {"date": "2023-02-23", "close": 6.29, "volume": 38589.0}, {"date": "2023-02-24", "close": 6.45, "volume": 22332.0}, {"date": "2023-02-27", "close": 6.51, "volume": 95119.0}, {"date": "2023-02-28", "close": 6.6, "volume": 394399.0}, {"date": "2023-03-01", "close": 6.72, "volume": 51454.0}, {"date": "2023-03-02", "close": 6.87, "volume": 137190.0}, {"date": "2023-03-03", "close": 6.81, "volume": 66618.0}, {"date": "2023-03-06", "close": 7.05, "volume": 59932.0}, {"date": "2023-03-07", "close": 6.73, "volume": 40441.0}, {"date": "2023-03-08", "close": 6.76, "volume": 20284.0}, {"date": "2023-03-09", "close": 6.59, "volume": 23658.0}, {"date": "2023-03-10", "close": 6.31, "volume": 62092.0}, {"date": "2023-03-13", "close": 6.27, "volume": 50596.0}, {"date": "2023-03-14", "close": 6.24, "volume": 84721.0}, {"date": "2023-03-15", "close": 5.93, "volume": 158228.0}, {"date": "2023-03-16", "close": 5.86, "volume": 442680.0}, {"date": "2023-03-17", "close": 5.75, "volume": 264394.0}, {"date": "2023-03-20", "close": 5.55, "volume": 114175.0}, {"date": "2023-03-21", "close": 5.69, "volume": 87268.0}, {"date": "2023-03-22", "close": 5.57, "volume": 41780.0}, {"date": "2023-03-23", "close": 5.56, "volume": 41387.0}, {"date": "2023-03-24", "close": 5.47, "volume": 70310.0}, {"date": "2023-03-27", "close": 5.61, "volume": 59737.0}, {"date": "2023-03-28", "close": 5.64, "volume": 19321.0}, {"date": "2023-03-29", "close": 5.77, "volume": 59871.0}, {"date": "2023-03-30", "close": 5.81, "volume": 14494.0}, {"date": "2023-03-31", "close": 5.96, "volume": 49719.0}, {"date": "2023-04-03", "close": 6.21, "volume": 32373.0}, {"date": "2023-04-04", "close": 6.11, "volume": 28415.0}, {"date": "2023-04-05", "close": 6.12, "volume": 30305.0}, {"date": "2023-04-06", "close": 6.04, "volume": 33749.0}, {"date": "2023-04-10", "close": 6.02, "volume": 76893.0}, {"date": "2023-04-11", "close": 6.1, "volume": 404779.0}, {"date": "2023-04-12", "close": 6.04, "volume": 166555.0}, {"date": "2023-04-13", "close": 6.1, "volume": 40586.0}, {"date": "2023-04-14", "close": 6.08, "volume": 117157.0}, {"date": "2023-04-17", "close": 6.08, "volume": 66766.0}, {"date": "2023-04-18", "close": 6.04, "volume": 48711.0}, {"date": "2023-04-19", "close": 5.88, "volume": 79538.0}, {"date": "2023-04-20", "close": 5.84, "volume": 61737.0}, {"date": "2023-04-21", "close": 5.85, "volume": 32390.0}, {"date": "2023-04-24", "close": 5.95, "volume": 33358.0}, {"date": "2023-04-25", "close": 5.7, "volume": 99965.0}, {"date": "2023-04-26", "close": 5.65, "volume": 39846.0}, {"date": "2023-04-27", "close": 5.71, "volume": 32026.0}, {"date": "2023-04-28", "close": 6.07, "volume": 110497.0}, {"date": "2023-05-01", "close": 6.04, "volume": 138268.0}, {"date": "2023-05-02", "close": 5.78, "volume": 81188.0}, {"date": "2023-05-03", "close": 5.68, "volume": 47716.0}, {"date": "2023-05-04", "close": 6.02, "volume": 195155.0}, {"date": "2023-05-05", "close": 6.23, "volume": 95187.0}, {"date": "2023-05-08", "close": 6.39, "volume": 25172.0}, {"date": "2023-05-09", "close": 6.5, "volume": 29420.0}, {"date": "2023-05-10", "close": 6.41, "volume": 33967.0}, {"date": "2023-05-11", "close": 6.12, "volume": 31156.0}, {"date": "2023-05-12", "close": 6.13, "volume": 293022.0}, {"date": "2023-05-15", "close": 6.26, "volume": 45352.0}, {"date": "2023-05-16", "close": 6.04, "volume": 41013.0}, {"date": "2023-05-17", "close": 6.14, "volume": 28032.0}, {"date": "2023-05-18", "close": 6.23, "volume": 14350.0}, {"date": "2023-05-19", "close": 6.14, "volume": 23391.0}, {"date": "2023-05-22", "close": 6.18, "volume": 6469.0}, {"date": "2023-05-23", "close": 6.19, "volume": 166367.0}, {"date": "2023-05-24", "close": 5.99, "volume": 17791.0}, {"date": "2023-05-25", "close": 5.87, "volume": 24610.0}, {"date": "2023-05-26", "close": 5.86, "volume": 6608.0}, {"date": "2023-05-30", "close": 5.82, "volume": 27963.0}, {"date": "2023-05-31", "close": 5.82, "volume": 31674.0}, {"date": "2023-06-01", "close": 5.74, "volume": 26237.0}, {"date": "2023-06-02", "close": 6.04, "volume": 37953.0}, {"date": "2023-06-05", "close": 5.97, "volume": 11640.0}, {"date": "2023-06-06", "close": 6.04, "volume": 28088.0}, {"date": "2023-06-07", "close": 6.05, "volume": 25615.0}, {"date": "2023-06-08", "close": 6.0, "volume": 17242.0}, {"date": "2023-06-09", "close": 5.98, "volume": 11950.0}, {"date": "2023-06-12", "close": 6.18, "volume": 16014.0}, {"date": "2023-06-13", "close": 6.35, "volume": 43040.0}, {"date": "2023-06-14", "close": 6.48, "volume": 20243.0}, {"date": "2023-06-15", "close": 6.14, "volume": 23222.0}, {"date": "2023-06-16", "close": 6.2, "volume": 14350.0}, {"date": "2023-06-20", "close": 6.09, "volume": 12503.0}, {"date": "2023-06-21", "close": 6.23, "volume": 19102.0}, {"date": "2023-06-22", "close": 6.23, "volume": 17376.0}, {"date": "2023-06-23", "close": 6.09, "volume": 101690.0}, {"date": "2023-06-26", "close": 6.22, "volume": 7405.0}, {"date": "2023-06-27", "close": 6.18, "volume": 12761.0}, {"date": "2023-06-28", "close": 6.12, "volume": 5333.0}, {"date": "2023-06-29", "close": 6.55, "volume": 147691.0}, {"date": "2023-06-30", "close": 6.82, "volume": 74963.0}, {"date": "2023-07-03", "close": 6.89, "volume": 3520.0}, {"date": "2023-07-05", "close": 6.86, "volume": 21690.0}, {"date": "2023-07-06", "close": 6.67, "volume": 20015.0}, {"date": "2023-07-07", "close": 7.08, "volume": 45430.0}, {"date": "2023-07-10", "close": 7.2, "volume": 17892.0}, {"date": "2023-07-11", "close": 7.28, "volume": 16964.0}, {"date": "2023-07-12", "close": 7.34, "volume": 94220.0}, {"date": "2023-07-13", "close": 7.37, "volume": 7400.0}, {"date": "2023-07-14", "close": 7.18, "volume": 21063.0}, {"date": "2023-07-17", "close": 7.28, "volume": 42567.0}, {"date": "2023-07-18", "close": 7.74, "volume": 194308.0}, {"date": "2023-07-19", "close": 7.74, "volume": 24071.0}, {"date": "2023-07-20", "close": 7.81, "volume": 46185.0}, {"date": "2023-07-21", "close": 7.7, "volume": 17356.0}, {"date": "2023-07-24", "close": 7.98, "volume": 74743.0}, {"date": "2023-07-25", "close": 7.97, "volume": 31906.0}, {"date": "2023-07-26", "close": 7.87, "volume": 27176.0}, {"date": "2023-07-27", "close": 7.88, "volume": 32481.0}, {"date": "2023-07-28", "close": 8.19, "volume": 49461.0}, {"date": "2023-07-31", "close": 8.12, "volume": 53247.0}, {"date": "2023-08-01", "close": 8.1, "volume": 9825.0}, {"date": "2023-08-02", "close": 7.84, "volume": 20967.0}, {"date": "2023-08-03", "close": 7.83, "volume": 16024.0}, {"date": "2023-08-04", "close": 7.92, "volume": 20723.0}, {"date": "2023-08-07", "close": 7.93, "volume": 4002.0}, {"date": "2023-08-08", "close": 8.04, "volume": 8037.0}, {"date": "2023-08-09", "close": 7.98, "volume": 27404.0}, {"date": "2023-08-10", "close": 7.08, "volume": 228621.0}, {"date": "2023-08-11", "close": 6.42, "volume": 125915.0}, {"date": "2023-08-14", "close": 6.34, "volume": 53363.0}, {"date": "2023-08-15", "close": 6.12, "volume": 98928.0}, {"date": "2023-08-16", "close": 5.93, "volume": 49007.0}, {"date": "2023-08-17", "close": 6.04, "volume": 24318.0}, {"date": "2023-08-18", "close": 6.08, "volume": 35965.0}, {"date": "2023-08-21", "close": 6.1, "volume": 19425.0}, {"date": "2023-08-22", "close": 6.11, "volume": 22027.0}, {"date": "2023-08-23", "close": 6.17, "volume": 6492.0}, {"date": "2023-08-24", "close": 5.98, "volume": 6579.0}, {"date": "2023-08-25", "close": 5.98, "volume": 12728.0}, {"date": "2023-08-28", "close": 6.01, "volume": 25228.0}, {"date": "2023-08-29", "close": 6.07, "volume": 7205.0}, {"date": "2023-08-30", "close": 6.17, "volume": 29571.0}, {"date": "2023-08-31", "close": 6.16, "volume": 16024.0}, {"date": "2023-09-01", "close": 6.26, "volume": 16149.0}, {"date": "2023-09-05", "close": 6.26, "volume": 12129.0}, {"date": "2023-09-06", "close": 6.115, "volume": 13761.0}, {"date": "2023-09-07", "close": 6.03, "volume": 29181.0}, {"date": "2023-09-08", "close": 6.1, "volume": 33111.0}, {"date": "2023-09-11", "close": 6.04, "volume": 8778.0}, {"date": "2023-09-12", "close": 5.94, "volume": 55095.0}, {"date": "2023-09-13", "close": 5.97, "volume": 8804.0}, {"date": "2023-09-14", "close": 5.94, "volume": 5814.0}, {"date": "2023-09-15", "close": 5.93, "volume": 23715.0}, {"date": "2023-09-18", "close": 5.92, "volume": 8455.0}, {"date": "2023-09-19", "close": 5.92, "volume": 10358.0}, {"date": "2023-09-20", "close": 5.91, "volume": 5862.0}, {"date": "2023-09-21", "close": 5.78, "volume": 15453.0}, {"date": "2023-09-22", "close": 5.8, "volume": 7056.0}, {"date": "2023-09-25", "close": 5.82, "volume": 23792.0}, {"date": "2023-09-26", "close": 5.716, "volume": 7998.0}, {"date": "2023-09-27", "close": 5.71, "volume": 50265.0}, {"date": "2023-09-28", "close": 5.8, "volume": 22535.0}, {"date": "2023-09-29", "close": 5.73, "volume": 21692.0}, {"date": "2023-10-02", "close": 4.15, "volume": 408962.0}, {"date": "2023-10-03", "close": 4.4, "volume": 102092.0}, {"date": "2023-10-04", "close": 4.4, "volume": 34985.0}, {"date": "2023-10-05", "close": 4.28, "volume": 24078.0}, {"date": "2023-10-06", "close": 4.3, "volume": 86178.0}, {"date": "2023-10-09", "close": 4.46, "volume": 14387.0}, {"date": "2023-10-10", "close": 4.45, "volume": 69777.0}, {"date": "2023-10-11", "close": 4.47, "volume": 61448.0}, {"date": "2023-10-12", "close": 4.31, "volume": 31671.0}, {"date": "2023-10-13", "close": 4.29, "volume": 33716.0}, {"date": "2023-10-16", "close": 4.36, "volume": 12421.0}, {"date": "2023-10-17", "close": 4.39, "volume": 21433.0}, {"date": "2023-10-18", "close": 4.3, "volume": 30203.0}, {"date": "2023-10-19", "close": 4.3, "volume": 8954.0}, {"date": "2023-10-20", "close": 4.29, "volume": 14351.0}, {"date": "2023-10-23", "close": 4.3, "volume": 13517.0}, {"date": "2023-10-24", "close": 4.29, "volume": 18736.0}, {"date": "2023-10-25", "close": 4.24, "volume": 5224.0}, {"date": "2023-10-26", "close": 4.06, "volume": 14532.0}, {"date": "2023-10-27", "close": 4.06, "volume": 20475.0}, {"date": "2023-10-30", "close": 4.05, "volume": 15486.0}, {"date": "2023-10-31", "close": 3.98, "volume": 6218.0}, {"date": "2023-11-01", "close": 4.19, "volume": 6990.0}, {"date": "2023-11-02", "close": 4.34, "volume": 7667.0}, {"date": "2023-11-03", "close": 4.35, "volume": 5012.0}, {"date": "2023-11-06", "close": 4.34, "volume": 43568.0}, {"date": "2023-11-07", "close": 4.19, "volume": 24022.0}, {"date": "2023-11-08", "close": 4.12, "volume": 25685.0}, {"date": "2023-11-09", "close": 4.55, "volume": 93437.0}, {"date": "2023-11-10", "close": 4.42, "volume": 46944.0}, {"date": "2023-11-13", "close": 4.39, "volume": 20273.0}, {"date": "2023-11-14", "close": 4.53, "volume": 18646.0}, {"date": "2023-11-15", "close": 4.53, "volume": 22717.0}, {"date": "2023-11-16", "close": 4.26, "volume": 45536.0}, {"date": "2023-11-17", "close": 4.4, "volume": 19323.0}, {"date": "2023-11-20", "close": 4.44, "volume": 11329.0}, {"date": "2023-11-21", "close": 4.24, "volume": 42069.0}, {"date": "2023-11-22", "close": 4.15, "volume": 17578.0}, {"date": "2023-11-24", "close": 4.15, "volume": 11142.0}, {"date": "2023-11-27", "close": 4.15, "volume": 16043.0}, {"date": "2023-11-28", "close": 4.28, "volume": 19866.0}, {"date": "2023-11-29", "close": 4.27, "volume": 7121.0}, {"date": "2023-11-30", "close": 4.286, "volume": 5659.0}, {"date": "2023-12-01", "close": 4.24, "volume": 17014.0}, {"date": "2023-12-04", "close": 4.23, "volume": 30829.0}, {"date": "2023-12-05", "close": 4.12, "volume": 11469.0}, {"date": "2023-12-06", "close": 4.12, "volume": 13126.0}, {"date": "2023-12-07", "close": 4.09, "volume": 14672.0}, {"date": "2023-12-08", "close": 4.24, "volume": 25001.0}, {"date": "2023-12-11", "close": 4.32, "volume": 17129.0}, {"date": "2023-12-12", "close": 4.31, "volume": 11015.0}, {"date": "2023-12-13", "close": 4.5, "volume": 17579.0}, {"date": "2023-12-14", "close": 4.61, "volume": 20183.0}, {"date": "2023-12-15", "close": 4.58, "volume": 20579.0}, {"date": "2023-12-18", "close": 4.72, "volume": 56101.0}, {"date": "2023-12-19", "close": 4.77, "volume": 42011.0}, {"date": "2023-12-20", "close": 4.64, "volume": 28874.0}, {"date": "2023-12-21", "close": 4.67, "volume": 40825.0}, {"date": "2023-12-22", "close": 4.65, "volume": 37802.0}, {"date": "2023-12-26", "close": 4.8, "volume": 3321.0}, {"date": "2023-12-27", "close": 4.73, "volume": 35108.0}, {"date": "2023-12-28", "close": 4.66, "volume": 14745.0}, {"date": "2023-12-29", "close": 4.67, "volume": 9800.0}, {"date": "2024-01-02", "close": 4.43, "volume": 44702.0}, {"date": "2024-01-03", "close": 4.48, "volume": 14621.0}, {"date": "2024-01-04", "close": 4.35, "volume": 46532.0}, {"date": "2024-01-05", "close": 4.51, "volume": 30046.0}, {"date": "2024-01-08", "close": 4.41, "volume": 23040.0}, {"date": "2024-01-09", "close": 4.37, "volume": 33207.0}, {"date": "2024-01-10", "close": 4.55, "volume": 25183.0}, {"date": "2024-01-11", "close": 4.43, "volume": 32903.0}, {"date": "2024-01-12", "close": 4.39, "volume": 40511.0}, {"date": "2024-01-16", "close": 4.74, "volume": 52378.0}, {"date": "2024-01-17", "close": 4.74, "volume": 54999.0}, {"date": "2024-01-18", "close": 5.07, "volume": 45473.0}, {"date": "2024-01-19", "close": 5.07, "volume": 26874.0}, {"date": "2024-01-22", "close": 5.2, "volume": 28711.0}, {"date": "2024-01-23", "close": 5.085, "volume": 16416.0}, {"date": "2024-01-24", "close": 5.2, "volume": 16784.0}, {"date": "2024-01-25", "close": 5.35, "volume": 92921.0}, {"date": "2024-01-26", "close": 5.43, "volume": 42326.0}, {"date": "2024-01-29", "close": 5.4, "volume": 54312.0}, {"date": "2024-01-30", "close": 5.29, "volume": 80459.0}, {"date": "2024-01-31", "close": 5.15, "volume": 47925.0}, {"date": "2024-02-01", "close": 5.16, "volume": 89512.0}, {"date": "2024-02-02", "close": 5.07, "volume": 68859.0}, {"date": "2024-02-05", "close": 4.93, "volume": 34114.0}, {"date": "2024-02-06", "close": 5.02, "volume": 53319.0}, {"date": "2024-02-07", "close": 5.07, "volume": 19210.0}, {"date": "2024-02-08", "close": 5.24, "volume": 27263.0}, {"date": "2024-02-09", "close": 5.17, "volume": 13050.0}, {"date": "2024-02-12", "close": 5.11, "volume": 45672.0}, {"date": "2024-02-13", "close": 4.85, "volume": 37964.0}, {"date": "2024-02-14", "close": 4.9, "volume": 10551.0}, {"date": "2024-02-15", "close": 5.035, "volume": 33764.0}, {"date": "2024-02-16", "close": 5.2, "volume": 27773.0}, {"date": "2024-02-20", "close": 5.1, "volume": 27473.0}, {"date": "2024-02-21", "close": 5.18, "volume": 192020.0}, {"date": "2024-02-22", "close": 5.28, "volume": 155024.0}, {"date": "2024-02-23", "close": 5.24, "volume": 38132.0}, {"date": "2024-02-26", "close": 5.29, "volume": 29044.0}, {"date": "2024-02-27", "close": 5.48, "volume": 42504.0}, {"date": "2024-02-28", "close": 5.42, "volume": 32582.0}, {"date": "2024-02-29", "close": 5.79, "volume": 252044.0}, {"date": "2024-03-01", "close": 6.22, "volume": 111448.0}, {"date": "2024-03-04", "close": 6.25, "volume": 81365.0}, {"date": "2024-03-05", "close": 6.23, "volume": 36724.0}, {"date": "2024-03-06", "close": 6.28, "volume": 43716.0}, {"date": "2024-03-07", "close": 6.27, "volume": 135421.0}, {"date": "2024-03-08", "close": 6.23, "volume": 596617.0}, {"date": "2024-03-11", "close": 6.19, "volume": 118044.0}, {"date": "2024-03-12", "close": 6.13, "volume": 442570.0}, {"date": "2024-03-13", "close": 6.1, "volume": 250341.0}, {"date": "2024-03-14", "close": 6.16, "volume": 164140.0}, {"date": "2024-03-15", "close": 6.04, "volume": 174882.0}, {"date": "2024-03-18", "close": 5.93, "volume": 156364.0}, {"date": "2024-03-19", "close": 5.89, "volume": 351727.0}, {"date": "2024-03-20", "close": 5.96, "volume": 641887.0}, {"date": "2024-03-21", "close": 5.95, "volume": 343864.0}, {"date": "2024-03-22", "close": 5.89, "volume": 281915.0}, {"date": "2024-03-25", "close": 5.9, "volume": 366459.0}, {"date": "2024-03-26", "close": 5.86, "volume": 318866.0}, {"date": "2024-03-27", "close": 5.83, "volume": 426483.0}, {"date": "2024-03-28", "close": 5.83, "volume": 76563.0}, {"date": "2024-04-01", "close": 5.8, "volume": 27469.0}, {"date": "2024-04-02", "close": 5.89, "volume": 366948.0}, {"date": "2024-04-03", "close": 6.15, "volume": 3294459.0}, {"date": "2024-04-04", "close": 6.12, "volume": 147809.0}, {"date": "2024-04-05", "close": 6.2, "volume": 168515.0}, {"date": "2024-04-08", "close": 6.19, "volume": 166438.0}, {"date": "2024-04-09", "close": 6.06, "volume": 130440.0}, {"date": "2024-04-10", "close": 6.1, "volume": 4719259.0}, {"date": "2024-04-11", "close": 6.2, "volume": 140434.0}, {"date": "2024-04-12", "close": 6.14, "volume": 447770.0}, {"date": "2024-04-15", "close": 6.02, "volume": 258065.0}, {"date": "2024-04-16", "close": 5.93, "volume": 103296.0}, {"date": "2024-04-17", "close": 5.83, "volume": 152234.0}, {"date": "2024-04-18", "close": 5.66, "volume": 93100.0}, {"date": "2024-04-19", "close": 5.75, "volume": 145302.0}, {"date": "2024-04-22", "close": 5.68, "volume": 77610.0}, {"date": "2024-04-23", "close": 5.81, "volume": 67752.0}, {"date": "2024-04-24", "close": 5.72, "volume": 74015.0}, {"date": "2024-04-25", "close": 5.7, "volume": 126639.0}, {"date": "2024-04-26", "close": 5.96, "volume": 110375.0}, {"date": "2024-04-29", "close": 6.04, "volume": 191560.0}, {"date": "2024-04-30", "close": 5.83, "volume": 130836.0}, {"date": "2024-05-01", "close": 5.9, "volume": 167478.0}, {"date": "2024-05-02", "close": 5.89, "volume": 122525.0}, {"date": "2024-05-03", "close": 5.86, "volume": 60022.0}, {"date": "2024-05-06", "close": 5.94, "volume": 108454.0}, {"date": "2024-05-07", "close": 6.11, "volume": 236517.0}, {"date": "2024-05-08", "close": 4.78, "volume": 633218.0}, {"date": "2024-05-09", "close": 5.09, "volume": 199482.0}, {"date": "2024-05-10", "close": 4.95, "volume": 455619.0}, {"date": "2024-05-13", "close": 5.11, "volume": 216516.0}, {"date": "2024-05-14", "close": 5.3, "volume": 246428.0}, {"date": "2024-05-15", "close": 5.2, "volume": 186594.0}, {"date": "2024-05-16", "close": 5.07, "volume": 87001.0}, {"date": "2024-05-17", "close": 5.21, "volume": 110121.0}, {"date": "2024-05-20", "close": 5.22, "volume": 34403.0}, {"date": "2024-05-21", "close": 5.15, "volume": 576765.0}, {"date": "2024-05-22", "close": 5.1, "volume": 588865.0}, {"date": "2024-05-23", "close": 5.05, "volume": 55050.0}, {"date": "2024-05-24", "close": 5.1, "volume": 101541.0}, {"date": "2024-05-28", "close": 5.12, "volume": 91831.0}, {"date": "2024-05-29", "close": 5.02, "volume": 124490.0}, {"date": "2024-05-30", "close": 5.09, "volume": 47562.0}, {"date": "2024-05-31", "close": 5.2, "volume": 72212.0}, {"date": "2024-06-03", "close": 4.81, "volume": 208679.0}, {"date": "2024-06-04", "close": 4.79, "volume": 251553.0}, {"date": "2024-06-05", "close": 4.89, "volume": 90122.0}, {"date": "2024-06-06", "close": 4.9, "volume": 117739.0}, {"date": "2024-06-07", "close": 4.94, "volume": 165994.0}, {"date": "2024-06-10", "close": 5.05, "volume": 50343.0}, {"date": "2024-06-11", "close": 5.03, "volume": 50182.0}, {"date": "2024-06-12", "close": 5.04, "volume": 85553.0}, {"date": "2024-06-13", "close": 4.89, "volume": 68803.0}, {"date": "2024-06-14", "close": 4.86, "volume": 100687.0}, {"date": "2024-06-17", "close": 4.83, "volume": 87628.0}, {"date": "2024-06-18", "close": 4.76, "volume": 121295.0}, {"date": "2024-06-20", "close": 5.04, "volume": 170941.0}, {"date": "2024-06-21", "close": 5.01, "volume": 196431.0}, {"date": "2024-06-24", "close": 5.03, "volume": 101739.0}, {"date": "2024-06-25", "close": 5.05, "volume": 62897.0}, {"date": "2024-06-26", "close": 5.21, "volume": 131061.0}, {"date": "2024-06-27", "close": 5.28, "volume": 96247.0}, {"date": "2024-06-28", "close": 5.3, "volume": 104921.0}, {"date": "2024-07-01", "close": 5.3, "volume": 62299.0}, {"date": "2024-07-02", "close": 5.47, "volume": 117352.0}, {"date": "2024-07-03", "close": 5.54, "volume": 50430.0}, {"date": "2024-07-05", "close": 5.41, "volume": 87577.0}, {"date": "2024-07-08", "close": 5.41, "volume": 93997.0}, {"date": "2024-07-09", "close": 5.29, "volume": 141963.0}, {"date": "2024-07-10", "close": 5.3, "volume": 109020.0}, {"date": "2024-07-11", "close": 5.39, "volume": 152576.0}, {"date": "2024-07-12", "close": 5.47, "volume": 49514.0}, {"date": "2024-07-15", "close": 5.65, "volume": 105214.0}, {"date": "2024-07-16", "close": 5.66, "volume": 86840.0}, {"date": "2024-07-17", "close": 5.61, "volume": 284902.0}, {"date": "2024-07-18", "close": 5.56, "volume": 117963.0}, {"date": "2024-07-19", "close": 5.47, "volume": 100416.0}, {"date": "2024-07-22", "close": 5.55, "volume": 71081.0}, {"date": "2024-07-23", "close": 5.57, "volume": 93781.0}, {"date": "2024-07-24", "close": 5.38, "volume": 78020.0}, {"date": "2024-07-25", "close": 5.53, "volume": 104284.0}, {"date": "2024-07-26", "close": 5.55, "volume": 72903.0}, {"date": "2024-07-29", "close": 5.47, "volume": 53180.0}, {"date": "2024-07-30", "close": 5.55, "volume": 111660.0}, {"date": "2024-07-31", "close": 5.59, "volume": 110532.0}, {"date": "2024-08-01", "close": 5.54, "volume": 321870.0}, {"date": "2024-08-02", "close": 5.23, "volume": 264695.0}, {"date": "2024-08-05", "close": 4.97, "volume": 219774.0}, {"date": "2024-08-06", "close": 5.29, "volume": 180413.0}, {"date": "2024-08-07", "close": 5.26, "volume": 79963.0}, {"date": "2024-08-08", "close": 5.63, "volume": 188208.0}, {"date": "2024-08-09", "close": 5.9, "volume": 213459.0}, {"date": "2024-08-12", "close": 5.99, "volume": 294671.0}, {"date": "2024-08-13", "close": 5.96, "volume": 147733.0}, {"date": "2024-08-14", "close": 5.91, "volume": 111824.0}, {"date": "2024-08-15", "close": 6.0, "volume": 148346.0}, {"date": "2024-08-16", "close": 5.85, "volume": 103815.0}, {"date": "2024-08-19", "close": 5.94, "volume": 346521.0}, {"date": "2024-08-20", "close": 5.68, "volume": 156432.0}, {"date": "2024-08-21", "close": 5.54, "volume": 298029.0}, {"date": "2024-08-22", "close": 5.55, "volume": 327938.0}, {"date": "2024-08-23", "close": 5.66, "volume": 67608.0}, {"date": "2024-08-26", "close": 5.67, "volume": 76279.0}, {"date": "2024-08-27", "close": 5.67, "volume": 179854.0}, {"date": "2024-08-28", "close": 5.6, "volume": 167728.0}, {"date": "2024-08-29", "close": 5.75, "volume": 124469.0}, {"date": "2024-08-30", "close": 5.85, "volume": 220388.0}, {"date": "2024-09-03", "close": 5.65, "volume": 174304.0}, {"date": "2024-09-04", "close": 5.8, "volume": 147178.0}, {"date": "2024-09-05", "close": 5.77, "volume": 137616.0}, {"date": "2024-09-06", "close": 5.6, "volume": 159270.0}, {"date": "2024-09-09", "close": 5.66, "volume": 102868.0}, {"date": "2024-09-10", "close": 5.43, "volume": 265803.0}, {"date": "2024-09-11", "close": 5.44, "volume": 174997.0}, {"date": "2024-09-12", "close": 5.45, "volume": 148266.0}, {"date": "2024-09-13", "close": 5.34, "volume": 102352.0}, {"date": "2024-09-16", "close": 5.4, "volume": 92956.0}, {"date": "2024-09-17", "close": 5.59, "volume": 127005.0}, {"date": "2024-09-18", "close": 5.54, "volume": 159224.0}, {"date": "2024-09-19", "close": 5.78, "volume": 134053.0}, {"date": "2024-09-20", "close": 5.76, "volume": 186821.0}, {"date": "2024-09-23", "close": 5.9, "volume": 123737.0}, {"date": "2024-09-24", "close": 5.95, "volume": 122948.0}, {"date": "2024-09-25", "close": 5.93, "volume": 160418.0}, {"date": "2024-09-26", "close": 5.87, "volume": 119165.0}, {"date": "2024-09-27", "close": 5.95, "volume": 136080.0}, {"date": "2024-09-30", "close": 5.96, "volume": 259542.0}, {"date": "2024-10-01", "close": 6.03, "volume": 193429.0}, {"date": "2024-10-02", "close": 6.36, "volume": 186417.0}, {"date": "2024-10-03", "close": 6.65, "volume": 284499.0}, {"date": "2024-10-04", "close": 6.78, "volume": 197422.0}, {"date": "2024-10-07", "close": 6.62, "volume": 115640.0}, {"date": "2024-10-08", "close": 6.44, "volume": 162177.0}, {"date": "2024-10-09", "close": 6.59, "volume": 177923.0}, {"date": "2024-10-10", "close": 6.55, "volume": 272396.0}, {"date": "2024-10-11", "close": 6.58, "volume": 151549.0}, {"date": "2024-10-14", "close": 6.52, "volume": 97732.0}, {"date": "2024-10-15", "close": 6.42, "volume": 149763.0}, {"date": "2024-10-16", "close": 6.52, "volume": 92016.0}, {"date": "2024-10-17", "close": 6.52, "volume": 87978.0}, {"date": "2024-10-18", "close": 6.56, "volume": 104564.0}, {"date": "2024-10-21", "close": 6.6, "volume": 123155.0}, {"date": "2024-10-22", "close": 6.44, "volume": 111467.0}, {"date": "2024-10-23", "close": 6.39, "volume": 139247.0}, {"date": "2024-10-24", "close": 6.44, "volume": 91854.0}, {"date": "2024-10-25", "close": 6.48, "volume": 88160.0}, {"date": "2024-10-28", "close": 6.47, "volume": 96263.0}, {"date": "2024-10-29", "close": 6.38, "volume": 129807.0}, {"date": "2024-10-30", "close": 6.44, "volume": 132473.0}, {"date": "2024-10-31", "close": 6.61, "volume": 121003.0}, {"date": "2024-11-01", "close": 6.68, "volume": 175515.0}, {"date": "2024-11-04", "close": 6.87, "volume": 170678.0}, {"date": "2024-11-05", "close": 6.99, "volume": 88336.0}, {"date": "2024-11-06", "close": 7.25, "volume": 132613.0}, {"date": "2024-11-07", "close": 7.31, "volume": 198414.0}, {"date": "2024-11-08", "close": 7.25, "volume": 120284.0}, {"date": "2024-11-11", "close": 7.24, "volume": 171300.0}, {"date": "2024-11-12", "close": 7.48, "volume": 213839.0}, {"date": "2024-11-13", "close": 7.58, "volume": 220005.0}, {"date": "2024-11-14", "close": 7.99, "volume": 520323.0}, {"date": "2024-11-15", "close": 8.34, "volume": 445070.0}, {"date": "2024-11-18", "close": 8.84, "volume": 592355.0}, {"date": "2024-11-19", "close": 8.78, "volume": 1268281.0}, {"date": "2024-11-20", "close": 9.04, "volume": 358157.0}, {"date": "2024-11-21", "close": 9.24, "volume": 381079.0}, {"date": "2024-11-22", "close": 9.4, "volume": 457771.0}, {"date": "2024-11-25", "close": 9.38, "volume": 489907.0}, {"date": "2024-11-26", "close": 9.21, "volume": 1437663.0}, {"date": "2024-11-27", "close": 9.25, "volume": 236307.0}, {"date": "2024-11-29", "close": 9.15, "volume": 117824.0}, {"date": "2024-12-02", "close": 9.14, "volume": 274800.0}, {"date": "2024-12-03", "close": 9.22, "volume": 260601.0}, {"date": "2024-12-04", "close": 9.23, "volume": 296430.0}, {"date": "2024-12-05", "close": 9.52, "volume": 225660.0}, {"date": "2024-12-06", "close": 9.19, "volume": 362899.0}, {"date": "2024-12-09", "close": 9.49, "volume": 618595.0}, {"date": "2024-12-10", "close": 9.6, "volume": 310518.0}, {"date": "2024-12-11", "close": 9.64, "volume": 251811.0}, {"date": "2024-12-12", "close": 9.49, "volume": 180450.0}, {"date": "2024-12-13", "close": 9.48, "volume": 211034.0}, {"date": "2024-12-16", "close": 9.71, "volume": 425379.0}, {"date": "2024-12-17", "close": 9.65, "volume": 327086.0}, {"date": "2024-12-18", "close": 9.44, "volume": 544044.0}, {"date": "2024-12-19", "close": 9.41, "volume": 402819.0}, {"date": "2024-12-20", "close": 9.37, "volume": 332111.0}, {"date": "2024-12-23", "close": 9.65, "volume": 346278.0}, {"date": "2024-12-24", "close": 9.83, "volume": 294605.0}, {"date": "2024-12-26", "close": 9.81, "volume": 512847.0}, {"date": "2024-12-27", "close": 9.71, "volume": 977828.0}, {"date": "2024-12-30", "close": 10.01, "volume": 549798.0}, {"date": "2024-12-31", "close": 9.95, "volume": 770437.0}, {"date": "2025-01-02", "close": 10.18, "volume": 551992.0}, {"date": "2025-01-03", "close": 10.28, "volume": 460846.0}, {"date": "2025-01-06", "close": 10.29, "volume": 566856.0}, {"date": "2025-01-07", "close": 10.19, "volume": 429780.0}, {"date": "2025-01-08", "close": 10.3, "volume": 375664.0}, {"date": "2025-01-10", "close": 9.8, "volume": 393132.0}, {"date": "2025-01-13", "close": 9.92, "volume": 385714.0}, {"date": "2025-01-14", "close": 10.28, "volume": 333141.0}, {"date": "2025-01-15", "close": 10.06, "volume": 553150.0}, {"date": "2025-01-16", "close": 10.27, "volume": 1144930.0}, {"date": "2025-01-17", "close": 10.44, "volume": 292426.0}, {"date": "2025-01-21", "close": 10.47, "volume": 407014.0}, {"date": "2025-01-22", "close": 10.39, "volume": 404743.0}, {"date": "2025-01-23", "close": 10.24, "volume": 236872.0}, {"date": "2025-01-24", "close": 10.44, "volume": 191115.0}, {"date": "2025-01-27", "close": 9.62, "volume": 434027.0}, {"date": "2025-01-28", "close": 9.71, "volume": 681559.0}, {"date": "2025-01-29", "close": 9.7, "volume": 413150.0}, {"date": "2025-01-30", "close": 9.71, "volume": 482543.0}, {"date": "2025-01-31", "close": 9.5, "volume": 252946.0}, {"date": "2025-02-03", "close": 9.43, "volume": 204270.0}, {"date": "2025-02-04", "close": 9.58, "volume": 244128.0}, {"date": "2025-02-05", "close": 9.58, "volume": 115192.0}, {"date": "2025-02-06", "close": 9.35, "volume": 198633.0}, {"date": "2025-02-07", "close": 9.43, "volume": 788035.0}, {"date": "2025-02-10", "close": 9.61, "volume": 554280.0}, {"date": "2025-02-11", "close": 9.4, "volume": 646069.0}, {"date": "2025-02-12", "close": 9.37, "volume": 224778.0}, {"date": "2025-02-13", "close": 9.13, "volume": 431134.0}, {"date": "2025-02-14", "close": 9.16, "volume": 327479.0}, {"date": "2025-02-18", "close": 9.25, "volume": 284259.0}, {"date": "2025-02-19", "close": 9.08, "volume": 247569.0}, {"date": "2025-02-20", "close": 9.18, "volume": 164549.0}, {"date": "2025-02-21", "close": 8.97, "volume": 163064.0}, {"date": "2025-02-24", "close": 8.81, "volume": 237097.0}, {"date": "2025-02-25", "close": 8.4, "volume": 283737.0}, {"date": "2025-02-26", "close": 8.13, "volume": 550303.0}, {"date": "2025-02-27", "close": 7.86, "volume": 650572.0}, {"date": "2025-02-28", "close": 7.97, "volume": 358307.0}, {"date": "2025-03-03", "close": 7.56, "volume": 732357.0}, {"date": "2025-03-04", "close": 7.26, "volume": 1249269.0}, {"date": "2025-03-05", "close": 7.36, "volume": 849664.0}, {"date": "2025-03-06", "close": 7.17, "volume": 804075.0}, {"date": "2025-03-07", "close": 7.19, "volume": 533131.0}, {"date": "2025-03-10", "close": 6.91, "volume": 1419356.0}, {"date": "2025-03-11", "close": 7.21, "volume": 316064.0}, {"date": "2025-03-12", "close": 7.34, "volume": 222971.0}, {"date": "2025-03-13", "close": 7.17, "volume": 504662.0}, {"date": "2025-03-14", "close": 7.46, "volume": 241208.0}, {"date": "2025-03-17", "close": 7.48, "volume": 594951.0}, {"date": "2025-03-18", "close": 7.42, "volume": 518986.0}, {"date": "2025-03-19", "close": 7.53, "volume": 245436.0}, {"date": "2025-03-20", "close": 7.64, "volume": 467981.0}, {"date": "2025-03-21", "close": 7.56, "volume": 273764.0}, {"date": "2025-03-24", "close": 7.86, "volume": 322598.0}, {"date": "2025-03-25", "close": 7.99, "volume": 308027.0}, {"date": "2025-03-26", "close": 7.79, "volume": 224368.0}, {"date": "2025-03-27", "close": 7.64, "volume": 169001.0}, {"date": "2025-03-28", "close": 7.67, "volume": 177905.0}, {"date": "2025-03-31", "close": 7.73, "volume": 321095.0}, {"date": "2025-04-01", "close": 7.89, "volume": 255245.0}, {"date": "2025-04-02", "close": 8.16, "volume": 312519.0}, {"date": "2025-04-03", "close": 7.53, "volume": 463991.0}, {"date": "2025-04-04", "close": 6.52, "volume": 536618.0}, {"date": "2025-04-07", "close": 6.66, "volume": 339571.0}, {"date": "2025-04-08", "close": 6.41, "volume": 386747.0}, {"date": "2025-04-09", "close": 7.08, "volume": 557229.0}, {"date": "2025-04-10", "close": 6.42, "volume": 395114.0}, {"date": "2025-04-11", "close": 6.54, "volume": 215563.0}, {"date": "2025-04-14", "close": 6.54, "volume": 516818.0}, {"date": "2025-04-15", "close": 6.78, "volume": 710070.0}, {"date": "2025-04-16", "close": 6.71, "volume": 452656.0}, {"date": "2025-04-17", "close": 6.73, "volume": 306778.0}, {"date": "2025-04-21", "close": 6.43, "volume": 217302.0}, {"date": "2025-04-22", "close": 6.47, "volume": 196604.0}, {"date": "2025-04-23", "close": 6.41, "volume": 190583.0}, {"date": "2025-04-24", "close": 6.63, "volume": 228689.0}, {"date": "2025-04-25", "close": 6.66, "volume": 293344.0}, {"date": "2025-04-28", "close": 6.53, "volume": 393304.0}, {"date": "2025-04-29", "close": 6.66, "volume": 330066.0}, {"date": "2025-04-30", "close": 6.55, "volume": 617578.0}, {"date": "2025-05-01", "close": 6.69, "volume": 293578.0}, {"date": "2025-05-02", "close": 6.76, "volume": 311930.0}, {"date": "2025-05-05", "close": 6.59, "volume": 260864.0}, {"date": "2025-05-06", "close": 6.66, "volume": 204606.0}, {"date": "2025-05-07", "close": 6.81, "volume": 264889.0}, {"date": "2025-05-08", "close": 6.79, "volume": 234787.0}, {"date": "2025-05-09", "close": 6.83, "volume": 678574.0}, {"date": "2025-05-12", "close": 7.17, "volume": 1025056.0}, {"date": "2025-05-13", "close": 7.27, "volume": 552781.0}, {"date": "2025-05-14", "close": 7.19, "volume": 870513.0}, {"date": "2025-05-15", "close": 7.14, "volume": 594314.0}, {"date": "2025-05-16", "close": 7.1, "volume": 432578.0}, {"date": "2025-05-19", "close": 7.18, "volume": 270921.0}, {"date": "2025-05-20", "close": 7.07, "volume": 172903.0}, {"date": "2025-05-21", "close": 6.88, "volume": 1378762.0}, {"date": "2025-05-22", "close": 6.85, "volume": 403684.0}, {"date": "2025-05-23", "close": 7.05, "volume": 199443.0}, {"date": "2025-05-27", "close": 7.2, "volume": 319418.0}, {"date": "2025-05-28", "close": 7.22, "volume": 230712.0}, {"date": "2025-05-29", "close": 7.18, "volume": 160718.0}, {"date": "2025-05-30", "close": 7.03, "volume": 148780.0}, {"date": "2025-06-02", "close": 7.18, "volume": 261501.0}, {"date": "2025-06-03", "close": 7.49, "volume": 318094.0}, {"date": "2025-06-04", "close": 7.43, "volume": 296515.0}, {"date": "2025-06-05", "close": 7.39, "volume": 205961.0}, {"date": "2025-06-06", "close": 7.58, "volume": 313270.0}, {"date": "2025-06-09", "close": 7.71, "volume": 601880.0}, {"date": "2025-06-10", "close": 7.72, "volume": 360167.0}, {"date": "2025-06-11", "close": 7.81, "volume": 199897.0}, {"date": "2025-06-12", "close": 7.83, "volume": 242970.0}, {"date": "2025-06-13", "close": 7.94, "volume": 403439.0}, {"date": "2025-06-16", "close": 7.87, "volume": 234023.0}, {"date": "2025-06-17", "close": 7.91, "volume": 184669.0}, {"date": "2025-06-18", "close": 7.83, "volume": 177664.0}, {"date": "2025-06-20", "close": 7.97, "volume": 334549.0}, {"date": "2025-06-23", "close": 7.77, "volume": 302299.0}, {"date": "2025-06-24", "close": 7.7, "volume": 316687.0}, {"date": "2025-06-25", "close": 7.77, "volume": 295957.0}, {"date": "2025-06-26", "close": 7.96, "volume": 362677.0}, {"date": "2025-06-27", "close": 7.81, "volume": 374230.0}, {"date": "2025-06-30", "close": 7.89, "volume": 228727.0}, {"date": "2025-07-01", "close": 7.91, "volume": 311164.0}, {"date": "2025-07-02", "close": 8.04, "volume": 305510.0}, {"date": "2025-07-03", "close": 8.11, "volume": 132318.0}, {"date": "2025-07-07", "close": 7.83, "volume": 240202.0}, {"date": "2025-07-08", "close": 7.9, "volume": 206585.0}, {"date": "2025-07-09", "close": 7.84, "volume": 234020.0}, {"date": "2025-07-10", "close": 7.87, "volume": 171517.0}, {"date": "2025-07-11", "close": 7.78, "volume": 110623.0}, {"date": "2025-07-14", "close": 8.05, "volume": 502533.0}, {"date": "2025-07-15", "close": 7.99, "volume": 250721.0}, {"date": "2025-07-16", "close": 7.89, "volume": 220962.0}, {"date": "2025-07-17", "close": 7.97, "volume": 306438.0}, {"date": "2025-07-18", "close": 7.98, "volume": 172310.0}, {"date": "2025-07-21", "close": 8.01, "volume": 140114.0}, {"date": "2025-07-22", "close": 7.99, "volume": 179219.0}, {"date": "2025-07-23", "close": 8.22, "volume": 397507.0}, {"date": "2025-07-24", "close": 8.19, "volume": 181213.0}, {"date": "2025-07-25", "close": 8.02, "volume": 168082.0}, {"date": "2025-07-28", "close": 8.14, "volume": 611863.0}, {"date": "2025-07-29", "close": 8.39, "volume": 284169.0}, {"date": "2025-07-30", "close": 8.26, "volume": 214263.0}, {"date": "2025-07-31", "close": 7.98, "volume": 137129.0}, {"date": "2025-08-01", "close": 7.78, "volume": 328326.0}, {"date": "2025-08-04", "close": 7.78, "volume": 158467.0}, {"date": "2025-08-05", "close": 8.15, "volume": 589872.0}, {"date": "2025-08-06", "close": 8.07, "volume": 508797.0}, {"date": "2025-08-07", "close": 8.89, "volume": 976928.0}, {"date": "2025-08-08", "close": 9.11, "volume": 755768.0}, {"date": "2025-08-11", "close": 9.17, "volume": 634764.0}, {"date": "2025-08-12", "close": 9.58, "volume": 860057.0}, {"date": "2025-08-13", "close": 9.68, "volume": 1059757.0}, {"date": "2025-08-14", "close": 9.6, "volume": 843950.0}, {"date": "2025-08-15", "close": 9.59, "volume": 696564.0}, {"date": "2025-08-18", "close": 9.71, "volume": 1567630.0}, {"date": "2025-08-19", "close": 9.38, "volume": 660039.0}, {"date": "2025-08-20", "close": 9.5, "volume": 495346.0}, {"date": "2025-08-21", "close": 9.72, "volume": 420357.0}, {"date": "2025-08-22", "close": 9.87, "volume": 561873.0}, {"date": "2025-08-25", "close": 9.77, "volume": 379142.0}, {"date": "2025-08-26", "close": 9.8, "volume": 293054.0}, {"date": "2025-08-27", "close": 9.77, "volume": 221429.0}, {"date": "2025-08-28", "close": 10.07, "volume": 773132.0}, {"date": "2025-08-29", "close": 10.09, "volume": 361679.0}, {"date": "2025-09-02", "close": 10.24, "volume": 383518.0}, {"date": "2025-09-03", "close": 10.21, "volume": 335492.0}, {"date": "2025-09-04", "close": 10.29, "volume": 294054.0}, {"date": "2025-09-05", "close": 10.01, "volume": 281714.0}, {"date": "2025-09-08", "close": 10.06, "volume": 531556.0}, {"date": "2025-09-09", "close": 10.14, "volume": 451701.0}, {"date": "2025-09-10", "close": 10.3, "volume": 303003.0}, {"date": "2025-09-11", "close": 10.49, "volume": 387787.0}, {"date": "2025-09-12", "close": 10.58, "volume": 240182.0}, {"date": "2025-09-15", "close": 10.75, "volume": 528830.0}, {"date": "2025-09-16", "close": 10.77, "volume": 337130.0}, {"date": "2025-09-17", "close": 10.73, "volume": 410681.0}, {"date": "2025-09-18", "close": 10.75, "volume": 302264.0}, {"date": "2025-09-19", "close": 10.73, "volume": 354628.0}, {"date": "2025-09-22", "close": 10.93, "volume": 517512.0}, {"date": "2025-09-23", "close": 11.05, "volume": 408469.0}, {"date": "2025-09-24", "close": 10.89, "volume": 434505.0}, {"date": "2025-09-25", "close": 11.12, "volume": 366237.0}, {"date": "2025-09-26", "close": 10.99, "volume": 178329.0}, {"date": "2025-09-29", "close": 10.87, "volume": 220011.0}, {"date": "2025-09-30", "close": 10.78, "volume": 251713.0}, {"date": "2025-10-01", "close": 11.01, "volume": 281511.0}, {"date": "2025-10-02", "close": 10.98, "volume": 294231.0}, {"date": "2025-10-03", "close": 11.27, "volume": 521961.0}, {"date": "2025-10-06", "close": 11.42, "volume": 892912.0}, {"date": "2025-10-07", "close": 11.58, "volume": 369246.0}, {"date": "2025-10-08", "close": 11.53, "volume": 732836.0}, {"date": "2025-10-09", "close": 11.48, "volume": 534203.0}, {"date": "2025-10-10", "close": 10.78, "volume": 647594.0}, {"date": "2025-10-13", "close": 11.16, "volume": 298391.0}, {"date": "2025-10-14", "close": 10.85, "volume": 624554.0}, {"date": "2025-10-15", "close": 10.92, "volume": 290060.0}, {"date": "2025-10-16", "close": 10.73, "volume": 268688.0}, {"date": "2025-10-17", "close": 10.77, "volume": 484581.0}, {"date": "2025-10-20", "close": 11.13, "volume": 187270.0}, {"date": "2025-10-21", "close": 11.28, "volume": 256749.0}, {"date": "2025-10-22", "close": 11.55, "volume": 269445.0}, {"date": "2025-10-23", "close": 12.06, "volume": 445976.0}, {"date": "2025-10-24", "close": 12.46, "volume": 465549.0}, {"date": "2025-10-27", "close": 12.73, "volume": 452344.0}, {"date": "2025-10-28", "close": 12.55, "volume": 507635.0}, {"date": "2025-10-29", "close": 12.71, "volume": 484338.0}, {"date": "2025-10-30", "close": 12.53, "volume": 347295.0}, {"date": "2025-10-31", "close": 12.59, "volume": 541517.0}, {"date": "2025-11-03", "close": 12.98, "volume": 437215.0}, {"date": "2025-11-04", "close": 12.61, "volume": 370562.0}, {"date": "2025-11-05", "close": 12.65, "volume": 436431.0}, {"date": "2025-11-06", "close": 13.37, "volume": 913395.0}, {"date": "2025-11-07", "close": 13.39, "volume": 395316.0}, {"date": "2025-11-10", "close": 13.55, "volume": 820722.0}, {"date": "2025-11-11", "close": 13.62, "volume": 673950.0}, {"date": "2025-11-12", "close": 13.53, "volume": 470643.0}, {"date": "2025-11-13", "close": 12.96, "volume": 471309.0}, {"date": "2025-11-14", "close": 13.31, "volume": 509167.0}, {"date": "2025-11-17", "close": 12.86, "volume": 1074421.0}, {"date": "2025-11-18", "close": 13.05, "volume": 769459.0}, {"date": "2025-11-19", "close": 13.48, "volume": 487273.0}, {"date": "2025-11-20", "close": 13.34, "volume": 693308.0}, {"date": "2025-11-21", "close": 13.55, "volume": 670800.0}, {"date": "2025-11-24", "close": 13.74, "volume": 591673.0}, {"date": "2025-11-25", "close": 13.73, "volume": 938711.0}, {"date": "2025-11-26", "close": 13.79, "volume": 319115.0}, {"date": "2025-11-28", "close": 13.99, "volume": 172474.0}, {"date": "2025-12-01", "close": 13.96, "volume": 367035.0}, {"date": "2025-12-02", "close": 13.6, "volume": 473401.0}, {"date": "2025-12-03", "close": 13.74, "volume": 388672.0}, {"date": "2025-12-04", "close": 14.12, "volume": 428126.0}, {"date": "2025-12-05", "close": 14.43, "volume": 381549.0}, {"date": "2025-12-08", "close": 14.31, "volume": 795395.0}, {"date": "2025-12-09", "close": 15.25, "volume": 548862.0}, {"date": "2025-12-10", "close": 15.64, "volume": 1038596.0}, {"date": "2025-12-11", "close": 15.88, "volume": 382362.0}, {"date": "2025-12-12", "close": 15.76, "volume": 895330.0}, {"date": "2025-12-15", "close": 15.86, "volume": 565847.0}, {"date": "2025-12-16", "close": 15.65, "volume": 645307.0}, {"date": "2025-12-17", "close": 15.67, "volume": 322199.0}, {"date": "2025-12-18", "close": 15.0, "volume": 583475.0}, {"date": "2025-12-19", "close": 14.99, "volume": 301362.0}, {"date": "2025-12-22", "close": 15.32, "volume": 247460.0}, {"date": "2025-12-23", "close": 15.2, "volume": 231487.0}, {"date": "2025-12-24", "close": 15.21, "volume": 112849.0}, {"date": "2025-12-26", "close": 15.21, "volume": 116095.0}, {"date": "2025-12-29", "close": 15.44, "volume": 373689.0}, {"date": "2025-12-30", "close": 15.67, "volume": 370489.0}, {"date": "2025-12-31", "close": 15.43, "volume": 235280.0}, {"date": "2026-01-02", "close": 15.94, "volume": 254067.0}, {"date": "2026-01-05", "close": 15.6, "volume": 476857.0}, {"date": "2026-01-06", "close": 14.88, "volume": 381138.0}, {"date": "2026-01-07", "close": 14.75, "volume": 362482.0}, {"date": "2026-01-08", "close": 15.09, "volume": 259946.0}, {"date": "2026-01-09", "close": 15.01, "volume": 809531.0}, {"date": "2026-01-12", "close": 15.29, "volume": 1016241.0}, {"date": "2026-01-13", "close": 16.33, "volume": 1021916.0}, {"date": "2026-01-14", "close": 15.98, "volume": 556423.0}, {"date": "2026-01-15", "close": 16.28, "volume": 336815.0}, {"date": "2026-01-16", "close": 16.21, "volume": 354347.0}, {"date": "2026-01-20", "close": 16.22, "volume": 398369.0}, {"date": "2026-01-21", "close": 16.85, "volume": 234485.0}, {"date": "2026-01-22", "close": 16.73, "volume": 445168.0}, {"date": "2026-01-23", "close": 16.46, "volume": 274542.0}, {"date": "2026-01-26", "close": 16.94, "volume": 284020.0}, {"date": "2026-01-27", "close": 17.47, "volume": 502013.0}, {"date": "2026-01-28", "close": 17.64, "volume": 506525.0}, {"date": "2026-01-29", "close": 18.11, "volume": 322388.0}, {"date": "2026-01-30", "close": 18.36, "volume": 430238.0}, {"date": "2026-02-02", "close": 18.6, "volume": 520623.0}, {"date": "2026-02-03", "close": 19.53, "volume": 698360.0}, {"date": "2026-02-04", "close": 17.37, "volume": 823092.0}, {"date": "2026-02-05", "close": 16.84, "volume": 429094.0}, {"date": "2026-02-06", "close": 17.83, "volume": 299388.0}, {"date": "2026-02-09", "close": 18.29, "volume": 292505.0}, {"date": "2026-02-10", "close": 18.23, "volume": 317513.0}, {"date": "2026-02-11", "close": 18.53, "volume": 333464.0}, {"date": "2026-02-12", "close": 18.09, "volume": 255888.0}, {"date": "2026-02-13", "close": 18.95, "volume": 569139.0}, {"date": "2026-02-17", "close": 19.02, "volume": 626403.0}, {"date": "2026-02-18", "close": 19.42, "volume": 391040.0}, {"date": "2026-02-19", "close": 19.43, "volume": 409534.0}, {"date": "2026-02-20", "close": 19.45, "volume": 473944.0}, {"date": "2026-02-23", "close": 19.31, "volume": 286221.0}, {"date": "2026-02-24", "close": 19.95, "volume": 328327.0}, {"date": "2026-02-25", "close": 19.86, "volume": 509463.0}, {"date": "2026-02-26", "close": 23.23, "volume": 866158.0}, {"date": "2026-02-27", "close": 22.4, "volume": 1573249.0}, {"date": "2026-03-02", "close": 23.35, "volume": 625089.0}, {"date": "2026-03-03", "close": 22.23, "volume": 668112.0}, {"date": "2026-03-04", "close": 22.62, "volume": 2099569.0}, {"date": "2026-03-05", "close": 21.82, "volume": 350223.0}, {"date": "2026-03-06", "close": 21.67, "volume": 311552.0}, {"date": "2026-03-09", "close": 21.98, "volume": 344849.0}, {"date": "2026-03-10", "close": 22.04, "volume": 230739.0}, {"date": "2026-03-11", "close": 21.74, "volume": 2793389.0}, {"date": "2026-03-12", "close": 21.03, "volume": 556698.0}, {"date": "2026-03-13", "close": 20.93, "volume": 250337.0}, {"date": "2026-03-16", "close": 20.78, "volume": 391890.0}, {"date": "2026-03-17", "close": 21.28, "volume": 442661.0}, {"date": "2026-03-18", "close": 21.38, "volume": 364442.0}, {"date": "2026-03-19", "close": 21.63, "volume": 1205298.0}, {"date": "2026-03-20", "close": 21.35, "volume": 1447736.0}, {"date": "2026-03-23", "close": 21.05, "volume": 1078750.0}, {"date": "2026-03-24", "close": 21.35, "volume": 470225.0}, {"date": "2026-03-25", "close": 21.71, "volume": 512812.0}, {"date": "2026-03-26", "close": 21.32, "volume": 279022.0}, {"date": "2026-03-27", "close": 21.55, "volume": 1169417.0}, {"date": "2026-03-30", "close": 20.55, "volume": 572066.0}, {"date": "2026-03-31", "close": 20.92, "volume": 782614.0}, {"date": "2026-04-01", "close": 19.89, "volume": 533832.0}, {"date": "2026-04-02", "close": 20.19, "volume": 1236863.0}, {"date": "2026-04-06", "close": 20.18, "volume": 1124614.0}, {"date": "2026-04-07", "close": 20.5, "volume": 569242.0}, {"date": "2026-04-08", "close": 20.98, "volume": 1393263.0}, {"date": "2026-04-09", "close": 21.08, "volume": 678548.0}, {"date": "2026-04-10", "close": 21.42, "volume": 1005612.0}, {"date": "2026-04-13", "close": 22.23, "volume": 326508.0}, {"date": "2026-04-14", "close": 22.66, "volume": 575049.0}, {"date": "2026-04-15", "close": 23.32, "volume": 474861.0}, {"date": "2026-04-16", "close": 23.53, "volume": 322305.0}, {"date": "2026-04-17", "close": 22.88, "volume": 416462.0}, {"date": "2026-04-20", "close": 23.48, "volume": 488185.0}, {"date": "2026-04-21", "close": 23.13, "volume": 367308.0}, {"date": "2026-04-22", "close": 24.47, "volume": 469376.0}, {"date": "2026-04-23", "close": 24.88, "volume": 339173.0}, {"date": "2026-04-24", "close": 25.68, "volume": 406879.0}, {"date": "2026-04-27", "close": 25.57, "volume": 731848.0}, {"date": "2026-04-28", "close": 25.42, "volume": 931107.0}, {"date": "2026-04-29", "close": 26.34, "volume": 299267.0}, {"date": "2026-04-30", "close": 26.82, "volume": 373795.0}, {"date": "2026-05-01", "close": 27.16, "volume": 387525.0}, {"date": "2026-05-04", "close": 27.43, "volume": 828527.0}, {"date": "2026-05-05", "close": 27.79, "volume": 503809.0}, {"date": "2026-05-06", "close": 27.05, "volume": 702166.0}, {"date": "2026-05-07", "close": 28.39, "volume": 948498.0}, {"date": "2026-05-08", "close": 27.13, "volume": 556427.0}, {"date": "2026-05-11", "close": 26.69, "volume": 762058.0}, {"date": "2026-05-12", "close": 27.01, "volume": 482266.0}, {"date": "2026-05-13", "close": 27.39, "volume": 1157167.0}, {"date": "2026-05-14", "close": 27.68, "volume": 362376.0}, {"date": "2026-05-15", "close": 28.16, "volume": 380192.0}, {"date": "2026-05-18", "close": 28.16, "volume": 240032.0}, {"date": "2026-05-19", "close": 28.09, "volume": 338932.0}, {"date": "2026-05-20", "close": 27.75, "volume": 1628637.0}, {"date": "2026-05-21", "close": 27.19, "volume": 249495.0}, {"date": "2026-05-22", "close": 27.4, "volume": 212413.0}, {"date": "2026-05-26", "close": 27.08, "volume": 857674.0}, {"date": "2026-05-27", "close": 25.32, "volume": 794216.0}, {"date": "2026-05-28", "close": 24.92, "volume": 497906.0}, {"date": "2026-05-29", "close": 24.92, "volume": 1087167.0}, {"date": "2026-06-01", "close": 25.37, "volume": 504848.0}, {"date": "2026-06-02", "close": 26.24, "volume": 372433.0}, {"date": "2026-06-03", "close": 25.91, "volume": 243936.0}, {"date": "2026-06-04", "close": 26.38, "volume": 218502.0}, {"date": "2026-06-05", "close": 24.15, "volume": 731871.0}, {"date": "2026-06-08", "close": 24.85, "volume": 442614.0}, {"date": "2026-06-09", "close": 24.71, "volume": 273467.0}, {"date": "2026-06-10", "close": 23.91, "volume": 965464.0}, {"date": "2026-06-11", "close": 23.99, "volume": 882385.0}, {"date": "2026-06-12", "close": 24.3, "volume": 348578.0}, {"date": "2026-06-15", "close": 24.05, "volume": 538400.0}, {"date": "2026-06-16", "close": 23.68, "volume": 393138.0}, {"date": "2026-06-17", "close": 23.72, "volume": 339311.0}, {"date": "2026-06-18", "close": 24.15, "volume": 669154.0}, {"date": "2026-06-22", "close": 25.82, "volume": 490280.0}, {"date": "2026-06-23", "close": 25.25, "volume": 441513.0}, {"date": "2026-06-24", "close": 24.11, "volume": 275615.0}, {"date": "2026-06-25", "close": 24.62, "volume": 529798.0}, {"date": "2026-06-26", "close": 24.95, "volume": 407277.0}, {"date": "2026-06-29", "close": 24.8, "volume": 504460.0}, {"date": "2026-06-30", "close": 24.51, "volume": 349290.0}, {"date": "2026-07-01", "close": 23.57, "volume": 177910.0}, {"date": "2026-07-02", "close": 23.08, "volume": 532372.0}, {"date": "2026-07-06", "close": 22.64, "volume": 387587.0}, {"date": "2026-07-07", "close": 23.03, "volume": 583152.0}, {"date": "2026-07-08", "close": 24.41, "volume": 450523.0}, {"date": "2026-07-09", "close": 24.09, "volume": 167302.0}, {"date": "2026-07-10", "close": 23.86, "volume": 361599.0}, {"date": "2026-07-13", "close": 23.83, "volume": 289953.0}, {"date": "2026-07-14", "close": 24.26, "volume": 289126.0}, {"date": "2026-07-15", "close": 23.81, "volume": 288571.0}, {"date": "2026-07-16", "close": 23.46, "volume": 418792.0}, {"date": "2026-07-17", "close": 23.46, "volume": 246479.0}, {"date": "2026-07-20", "close": 23.06, "volume": 256295.0}, {"date": "2026-07-21", "close": 23.97, "volume": 568789.0}, {"date": "2026-07-22", "close": 23.72, "volume": 351715.0}, {"date": "2026-07-23", "close": 23.88, "volume": 413462.0}, {"date": "2026-07-24", "close": 22.76, "volume": 846684.0}, {"date": "2026-07-27", "close": 22.49, "volume": 485104.0}, {"date": "2026-07-28", "close": 21.67, "volume": 1110919.0}, {"date": "2026-07-29", "close": 21.13, "volume": 532728.0}, {"date": "2026-07-30", "close": 22.07, "volume": 933628.0}, {"date": "2026-07-31", "close": 22.28, "volume": 884580.0}, {"date": "2026-08-03", "close": 21.77, "volume": 133944.0}, {"date": "2026-08-04", "close": 22.25, "volume": 899812.0}, {"date": "2026-08-05", "close": 21.99, "volume": 754186.0}, {"date": "2026-08-06", "close": 20.68, "volume": 1154203.0}, {"date": "2026-08-07", "close": 19.96, "volume": 609014.0}, {"date": "2026-08-10", "close": 20.51, "volume": 1054910.0}, {"date": "2026-08-11", "close": 20.82, "volume": 1078778.0}, {"date": "2026-08-12", "close": 21.42, "volume": 1751016.0}, {"date": "2026-08-13", "close": 21.48, "volume": 564974.0}, {"date": "2026-08-14", "close": 22.45, "volume": 337135.0}, {"date": "2026-08-17", "close": 22.48, "volume": 508151.0}, {"date": "2026-08-18", "close": 21.71, "volume": 214638.0}, {"date": "2026-08-19", "close": 20.57, "volume": 2188008.0}, {"date": "2026-08-20", "close": 20.09, "volume": 727796.0}, {"date": "2026-08-21", "close": 20.34, "volume": 296910.0}, {"date": "2026-08-24", "close": 19.72, "volume": 1077402.0}, {"date": "2026-08-25", "close": 19.72, "volume": 721624.0}, {"date": "2026-08-26", "close": 19.87, "volume": 433829.0}, {"date": "2026-08-27", "close": 20.8, "volume": 523996.0}, {"date": "2026-08-28", "close": 20.0, "volume": 288797.0}, {"date": "2026-08-31", "close": 20.4, "volume": 496399.0}, {"date": "2026-09-01", "close": 20.36, "volume": 1131335.0}, {"date": "2026-09-02", "close": 21.32, "volume": 678012.0}, {"date": "2026-09-03", "close": 22.1, "volume": 484366.0}, {"date": "2026-09-04", "close": 22.26, "volume": 373800.0}, {"date": "2026-09-08", "close": 22.54, "volume": 1392532.0}, {"date": "2026-09-09", "close": 22.57, "volume": 247855.0}, {"date": "2026-09-10", "close": 22.33, "volume": 424001.0}, {"date": "2026-09-11", "close": 22.92, "volume": 364273.0}, {"date": "2026-09-14", "close": 22.16, "volume": 749509.0}, {"date": "2026-09-15", "close": 22.4, "volume": 406468.0}, {"date": "2026-09-16", "close": 22.36, "volume": 535578.0}, {"date": "2026-09-17", "close": 22.77, "volume": 364082.0}, {"date": "2026-09-18", "close": 22.74, "volume": 314322.0}, {"date": "2026-09-21", "close": 22.43, "volume": 369005.0}, {"date": "2026-09-22", "close": 22.39, "volume": 353935.0}, {"date": "2026-09-23", "close": 23.11, "volume": 404269.0}], "refreshing": true}