{"ticker": "KLXE", "overview": {"cik": "1738827", "ticker": "KLXE", "name": "KLX Energy Services Holdings, Inc.", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001738827-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001738827-26-000023", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001750", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-21", "title": "Form CORRESP", "accession": "0001193125-26-233963", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-20", "title": "Form UPLOAD", "accession": "0000000000-26-005170", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057831", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-14", "title": "Shelf registration", "accession": "0001193125-26-224308", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001738827-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001738827-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001738827-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001738827-26-000015", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-26", "title": "Form ARS", "accession": "0001193125-26-126234", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-26", "title": "Form DEFA14A", "accession": "0001193125-26-126222", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001193125-26-126207", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-16", "title": "Form PRE 14A", "accession": "0001193125-26-108488", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-13", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-027853", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001738827-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001738827-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001563798-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-001240", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001712741-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001714015-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001738827-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001738827-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001712741-26-000002", "price_sensitive": false}]}, "description": "KLX Energy Services Holdings, Inc. trades as KLXE on the NASDAQ and is registered in the United States, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 215 insider filings for the company, from October 2018 to December 2025. Across those, 13 insiders disclosed 24 open-market purchases totalling $8.50M against 66 sales totalling $7.86M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 8497830.9928, "sell_n": 66, "sell_sum": 7860508.2502, "net": 637322.7425999995, "insiders": 13, "first_date": "2018-10-25", "last_date": "2025-12-16"}, "metrics": {"ticker": "KLXE", "has_prices": true, "as_of": "2026-09-18", "last": 1.52, "prev_close": 1.505, "change": 0.015000000000000124, "change_pct": 0.009966777408637956, "session_volume": 2063187.0, "vwap_5": 1.5038065599483448, "vwap_20": 1.5229751976632564, "vwap_60": 1.7009773472906722, "vwap_250": 2.2548037590273093, "high_52w": 4.27, "low_52w": 1.48, "avg_volume_20": 734475.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002473", "src": "13DG", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "KLX Energy Services Holdings, Inc.", "who_key": "KLX Energy Services Holdings, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "KLX Energy Services Holdings, Inc. takes a 8.9% activist stake in KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/0000921895-26-002473-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0000919574-26-005569", "src": "13DG", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "CastleKnight Master Fund LP", "who_key": "CastleKnight Master Fund LP", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CastleKnight Master Fund LP moves to a 3.5% passive stake in KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1954661/0000919574-26-005569-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001213900-26-057831", "src": "13DG", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Cross Ocean Partners Management LP", "who_key": "Cross Ocean Partners Management LP", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Cross Ocean Partners Management LP moves to a 3.7% passive stake in KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1752226/0001213900-26-057831-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001563798-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6151.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000156379826000002/0001563798-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001712741-26-000006", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Max Bouthillette", "who_key": "Bouthillette Max", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26181.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171274126000006/0001712741-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382552}, {"id": "0001714015-26-000005", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Christopher J. Baker", "who_key": "Baker Christopher J.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72732.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171401526000005/0001714015-26-000005-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383992}, {"id": "0001714015-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Christopher J. Baker", "who_key": "Baker Christopher J.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110240.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171401526000002/0001714015-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395512}, {"id": "0001712741-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Max Bouthillette", "who_key": "Bouthillette Max", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51232.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171274126000002/0001712741-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395512}, {"id": "0001543918-26-000003", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "John T. Whates", "who_key": "Whates John T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000154391826000003/0001543918-26-000003-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399832}, {"id": "0001195060-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "John T. Collins", "who_key": "COLLINS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000119506026000002/0001195060-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399832}, {"id": "0001227444-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Thomas P. McCaffrey", "who_key": "MCCAFFREY THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000122744426000002/0001227444-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399832}, {"id": "0001715313-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Gunnar W. Eliassen", "who_key": "Eliassen Gunnar W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171531326000002/0001715313-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399832}, {"id": "0001738827-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Corbin J. Robertson Jr", "who_key": "ROBERTSON CORBIN J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882726000002/0001738827-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399832}, {"id": "0001738827-26-000008", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Danielle E. Hunter", "who_key": "Hunter Danielle E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882726000008/0001738827-26-000008-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399832}, {"id": "0001712745-26-000002", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171274526000002/0001712745-26-000002-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431512}, {"id": "0001712741-25-000003", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Max Bouthillette", "who_key": "Bouthillette Max", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27555.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Someone inside KLXE is buying \u2014 $28K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171274125000003/0001712741-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001563798-25-000003", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 95200.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider buys $95K of KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000156379825000003/0001563798-25-000003-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0000919574-25-003978", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geveran Investments Ltd", "who_key": "Geveran Investments Ltd", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 686857.352, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000091957425003978/0000919574-25-003978-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705112}, {"id": "0001738827-25-000056", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Thomas P. McCaffrey", "who_key": "MCCAFFREY THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97587.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Board member offloads $98K of KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000056/0001738827-25-000056-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775672}, {"id": "0001738827-25-000046", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5209.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000046/0001738827-25-000046-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836152}, {"id": "0001738827-25-000043", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 23760.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider trims $24K of KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000043/0001738827-25-000043-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854872}, {"id": "0001738827-25-000038", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Someone inside KLXE is selling \u2014 $3K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000038/0001738827-25-000038-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872152}, {"id": "0001738827-25-000036", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider trims $13K of KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000036/0001738827-25-000036-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877912}, {"id": "0001738827-25-000035", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15009.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000035/0001738827-25-000035-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880792}, {"id": "0001738827-25-000028", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4390.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider offloads $4K of KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000028/0001738827-25-000028-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887992}, {"id": "0001738827-25-000031", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Max Bouthillette", "who_key": "Bouthillette Max", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59777.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000031/0001738827-25-000031-index.htm", "trade_date": "2025-02-09", "timestamp": "2025-02-09", "mins": 909592}, {"id": "0001738827-25-000033", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Christopher J. Baker", "who_key": "Baker Christopher J.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 166044.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000033/0001738827-25-000033-index.htm", "trade_date": "2025-02-09", "timestamp": "2025-02-09", "mins": 909592}, {"id": "0001738827-25-000034", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59777.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000034/0001738827-25-000034-index.htm", "trade_date": "2025-02-09", "timestamp": "2025-02-09", "mins": 909592}, {"id": "0001738827-25-000016", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Thomas P. McCaffrey", "who_key": "MCCAFFREY THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000016/0001738827-25-000016-index.htm", "trade_date": "2025-02-01", "timestamp": "2025-02-01", "mins": 921112}, {"id": "0001738827-25-000017", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Danielle E. Hunter", "who_key": "Hunter Danielle E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KLXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000017/0001738827-25-000017-index.htm", "trade_date": "2025-02-01", "timestamp": "2025-02-01", "mins": 921112}], "recent_buys": [{"id": "0001712741-25-000003", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Max Bouthillette", "who_key": "Bouthillette Max", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27555.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Someone inside KLXE is buying \u2014 $28K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171274125000003/0001712741-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001563798-25-000003", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 95200.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider buys $95K of KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000156379825000003/0001563798-25-000003-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0001127602-20-019171", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Theodore L. Weise", "who_key": "WEISE THEODORE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74467.14499999999, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying KLXE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760220019171/0001127602-20-019171-index.htm", "trade_date": "2020-06-08", "timestamp": "2020-06-08", "mins": 3367672}, {"id": "0001127602-20-010263", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Gary J. Roberts", "who_key": "Roberts Gary J", "role": "VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 360985.26, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760220010263/0001127602-20-010263-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497272}, {"id": "0001127602-19-034596", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Peter Del Presto V", "who_key": "Del Presto Peter V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1500.0, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "KLXE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219034596/0001127602-19-034596-index.htm", "trade_date": "2019-12-06", "timestamp": "2019-12-06", "mins": 3634072}, {"id": "0001127602-19-034595", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Gary J. Roberts", "who_key": "Roberts Gary J", "role": "VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29718.039999999997, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "6 insiders now buying KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219034595/0001127602-19-034595-index.htm", "trade_date": "2019-12-06", "timestamp": "2019-12-06", "mins": 3634072}, {"id": "0001127602-19-034468", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Thomas P. McCaffrey", "who_key": "MCCAFFREY THOMAS P", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 393945.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "6 insiders now buying KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219034468/0001127602-19-034468-index.htm", "trade_date": "2019-12-06", "timestamp": "2019-12-06", "mins": 3634072}, {"id": "0001127602-19-029090", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Heather Floyd", "who_key": "Floyd Heather", "role": "VP Finance & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 114585.99999999999, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "7 insiders now buying KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219029090/0001127602-19-029090-index.htm", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737752}, {"id": "0001127602-19-028939", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Theodore L. Weise", "who_key": "WEISE THEODORE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28500.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying KLXE \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219028939/0001127602-19-028939-index.htm", "trade_date": "2019-09-23", "timestamp": "2019-09-23", "mins": 3740632}, {"id": "0001127602-19-027414", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Gary J. Roberts", "who_key": "Roberts Gary J", "role": "VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 74017.68, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "That makes 8 insiders into KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027414/0001127602-19-027414-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785272}, {"id": "0001127602-19-027418", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Thomas P. McCaffrey", "who_key": "MCCAFFREY THOMAS P", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 908532.1244, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "That makes 8 insiders into KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027418/0001127602-19-027418-index.htm", "trade_date": "2019-08-22", "timestamp": "2019-08-22", "mins": 3786712}, {"id": "0001127602-19-027326", "src": "INSIDERS", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Gary J. Roberts", "who_key": "Roberts Gary J", "role": "VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 384249.36189999996, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider cluster: 8 buying KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027326/0001127602-19-027326-index.htm", "trade_date": "2019-08-22", "timestamp": "2019-08-22", "mins": 3786712}], "institutional": [{"id": "13DG-0000921895-26-002473", "src": "13DG", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "KLX Energy Services Holdings, Inc.", "who_key": "KLX Energy Services Holdings, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "KLX Energy Services Holdings, Inc. takes a 8.9% activist stake in KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/0000921895-26-002473-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0000919574-26-005569", "src": "13DG", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "CastleKnight Master Fund LP", "who_key": "CastleKnight Master Fund LP", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CastleKnight Master Fund LP moves to a 3.5% passive stake in KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1954661/0000919574-26-005569-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001213900-26-057831", "src": "13DG", "ticker": "KLXE", "cik": "1738827", "company": "KLX Energy Services Holdings, Inc.", "company_raw": "KLX Energy Services Holdings, Inc.", "who": "Cross Ocean Partners Management LP", "who_key": "Cross Ocean Partners Management LP", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Cross Ocean Partners Management LP moves to a 3.7% passive stake in KLXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1752226/0001213900-26-057831-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KLX Energy Services Holdings, Inc.  - Common Stock", "new_value": "KLX Energy Services Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001738827", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001738827", "applied": 1, "detected_at": "2026-10-25T18:39:02.733720"}]}, "key_people": [{"who": "Corbin J. Robertson Jr", "who_key": "ROBERTSON CORBIN J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5428299.6409, "net": -5428299.6409, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164254.1577, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322012389/0000899243-22-012389-index.htm"}, {"action": "SELL", "amount": 552396.2646, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322011865/0000899243-22-011865-index.htm"}, {"action": "SELL", "amount": 1504811.1731, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322011507/0000899243-22-011507-index.htm"}, {"action": "SELL", "amount": 794386.7271, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321039354/0000899243-21-039354-index.htm"}, {"action": "SELL", "amount": 382466.6864, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321038247/0000899243-21-038247-index.htm"}, {"action": "SELL", "amount": 285904.9974, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321037894/0000899243-21-037894-index.htm"}, {"action": "SELL", "amount": 138044.7003, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321037466/0000899243-21-037466-index.htm"}, {"action": "SELL", "amount": 100687.724, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321036919/0000899243-21-036919-index.htm"}, {"action": "SELL", "amount": 94165.121, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321037465/0000899243-21-037465-index.htm"}, {"action": "SELL", "amount": 104514.35510000002, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321036494/0000899243-21-036494-index.htm"}, {"action": "SELL", "amount": 227724.95160000003, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321036217/0000899243-21-036217-index.htm"}, {"action": "SELL", "amount": 61830.00949999999, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321031167/0000899243-21-031167-index.htm"}, {"action": "SELL", "amount": 51564.578499999996, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321030680/0000899243-21-030680-index.htm"}, {"action": "SELL", "amount": 111346.19200000001, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321030212/0000899243-21-030212-index.htm"}, {"action": "SELL", "amount": 387687.468, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321029764/0000899243-21-029764-index.htm"}, {"action": "SELL", "amount": 152983.4254, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321029298/0000899243-21-029298-index.htm"}, {"action": "SELL", "amount": 313531.1092, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321028894/0000899243-21-028894-index.htm"}], "latest": {"action": "SELL", "amount": 164254.1577, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322012389/0000899243-22-012389-index.htm"}}, {"who": "Gary J. Roberts", "who_key": "Roberts Gary J", "role": "VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 4893821.8244, "sold": 0, "net": 4893821.8244, "trades": 9, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 360985.26, "date": "2020-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760220010263/0001127602-20-010263-index.htm"}, {"action": "BUY", "amount": 29718.039999999997, "date": "2019-12-06", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219034595/0001127602-19-034595-index.htm"}, {"action": "BUY", "amount": 74017.68, "date": "2019-08-23", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027414/0001127602-19-027414-index.htm"}, {"action": "BUY", "amount": 384249.36189999996, "date": "2019-08-22", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027326/0001127602-19-027326-index.htm"}, {"action": "BUY", "amount": 96250.0, "date": "2019-06-12", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219021832/0001127602-19-021832-index.htm"}, {"action": "BUY", "amount": 298005.0, "date": "2019-06-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219021460/0001127602-19-021460-index.htm"}, {"action": "BUY", "amount": 469548.32000000007, "date": "2018-12-24", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760218037340/0001127602-18-037340-index.htm"}, {"action": "BUY", "amount": 575044.0, "date": "2018-12-06", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760218035726/0001127602-18-035726-index.htm"}, {"action": "BUY", "amount": 2606004.1625, "date": "2018-10-25", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000110465918064436/0001104659-18-064436-index.htm"}], "latest": {"action": "BUY", "amount": 360985.26, "date": "2020-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760220010263/0001127602-20-010263-index.htm"}}, {"who": "Amin J. Khoury", "who_key": "KHOURY AMIN J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1185130.499, "sold": 238800.0, "net": 946330.4990000001, "trades": 2, "top_score": 62.8, "lean": "buying", "history": [{"action": "SELL", "amount": 238800.0, "date": "2020-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760220019501/0001127602-20-019501-index.htm"}, {"action": "BUY", "amount": 1185130.499, "date": "2019-08-21", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027198/0001127602-19-027198-index.htm"}], "latest": {"action": "SELL", "amount": 238800.0, "date": "2020-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760220019501/0001127602-20-019501-index.htm"}}, {"who": "Thomas P. McCaffrey", "who_key": "MCCAFFREY THOMAS P", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1302477.1244, "sold": 97587.75, "net": 1204889.3744, "trades": 3, "top_score": 59.0, "lean": "buying", "history": [{"action": "SELL", "amount": 97587.75, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000056/0001738827-25-000056-index.htm"}, {"action": "BUY", "amount": 393945.0, "date": "2019-12-06", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219034468/0001127602-19-034468-index.htm"}, {"action": "BUY", "amount": 908532.1244, "date": "2019-08-22", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027418/0001127602-19-027418-index.htm"}], "latest": {"action": "SELL", "amount": 97587.75, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000056/0001738827-25-000056-index.htm"}}, {"who": "Christopher J. Baker", "who_key": "Baker Christopher J.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 936151.926, "net": -936151.926, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37760.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000079/0001738827-23-000079-index.htm"}, {"action": "SELL", "amount": 45630.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000069/0001738827-23-000069-index.htm"}, {"action": "SELL", "amount": 51929.99999999999, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000162828023033648/0001628280-23-033648-index.htm"}, {"action": "SELL", "amount": 47520.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000061/0001738827-23-000061-index.htm"}, {"action": "SELL", "amount": 51525.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000050/0001738827-23-000050-index.htm"}, {"action": "SELL", "amount": 43515.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000047/0001738827-23-000047-index.htm"}, {"action": "SELL", "amount": 35018.1, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171401523000006/0001714015-23-000006-index.htm"}, {"action": "SELL", "amount": 44056.35, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171401523000004/0001714015-23-000004-index.htm"}, {"action": "SELL", "amount": 55721.7, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924323010285/0000899243-23-010285-index.htm"}, {"action": "SELL", "amount": 285952.906, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322010045/0000899243-22-010045-index.htm"}, {"action": "SELL", "amount": 76876.2, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322009246/0000899243-22-009246-index.htm"}, {"action": "SELL", "amount": 7539.419999999999, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321046866/0000899243-21-046866-index.htm"}, {"action": "SELL", "amount": 26431.199999999997, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321042943/0000899243-21-042943-index.htm"}, {"action": "SELL", "amount": 7500.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321039353/0000899243-21-039353-index.htm"}, {"action": "SELL", "amount": 57065.25, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321035225/0000899243-21-035225-index.htm"}, {"action": "SELL", "amount": 62110.8, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321034393/0000899243-21-034393-index.htm"}], "latest": {"action": "SELL", "amount": 37760.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000079/0001738827-23-000079-index.htm"}}, {"who": "Keefer McGovern Lehner", "who_key": "Lehner Keefer McGovern", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 471455.2016, "net": -471455.2016, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2520.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000038/0001738827-25-000038-index.htm"}, {"action": "SELL", "amount": 13350.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000036/0001738827-25-000036-index.htm"}, {"action": "SELL", "amount": 4390.0, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000028/0001738827-25-000028-index.htm"}, {"action": "SELL", "amount": 17610.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000006/0001738827-25-000006-index.htm"}, {"action": "SELL", "amount": 16675.0, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000004/0001738827-25-000004-index.htm"}, {"action": "SELL", "amount": 5020.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000002/0001738827-25-000002-index.htm"}, {"action": "SELL", "amount": 4480.0, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882724000081/0001738827-24-000081-index.htm"}, {"action": "SELL", "amount": 137166.03999999998, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000171274523000003/0001712745-23-000003-index.htm"}, {"action": "SELL", "amount": 48557.462100000004, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924323010286/0000899243-23-010286-index.htm"}, {"action": "SELL", "amount": 80976.1556, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322011501/0000899243-22-011501-index.htm"}, {"action": "SELL", "amount": 20776.14, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322009247/0000899243-22-009247-index.htm"}, {"action": "SELL", "amount": 16625.532, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322007963/0000899243-22-007963-index.htm"}, {"action": "SELL", "amount": 15104.4256, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321046867/0000899243-21-046867-index.htm"}, {"action": "SELL", "amount": 17689.6431, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321042942/0000899243-21-042942-index.htm"}, {"action": "SELL", "amount": 24334.2032, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321035226/0000899243-21-035226-index.htm"}, {"action": "SELL", "amount": 46180.6, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924321031133/0000899243-21-031133-index.htm"}], "latest": {"action": "SELL", "amount": 2520.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000038/0001738827-25-000038-index.htm"}}, {"who": "John T. Collins", "who_key": "COLLINS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 408392.0, "sold": 55742.8, "net": 352649.2, "trades": 4, "top_score": 44.7, "lean": "buying", "history": [{"action": "SELL", "amount": 41983.8, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000110465920139853/0001104659-20-139853-index.htm"}, {"action": "SELL", "amount": 13759.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000110465920137472/0001104659-20-137472-index.htm"}, {"action": "BUY", "amount": 112822.0, "date": "2019-08-21", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000112760219027255/0001127602-19-027255-index.htm"}, {"action": "BUY", "amount": 295570.0, "date": "2018-10-29", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000110465918065106/0001104659-18-065106-index.htm"}], "latest": {"action": "SELL", "amount": 41983.8, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000110465920139853/0001104659-20-139853-index.htm"}}, {"who": "Geoffrey C. Stanford", "who_key": "Stanford Geoffrey C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 95200.0, "sold": 296555.8564, "net": -201355.8564, "trades": 6, "top_score": 48.8, "lean": "selling", "history": [{"action": "BUY", "amount": 95200.0, "date": "2025-12-15", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000156379825000003/0001563798-25-000003-index.htm"}, {"action": "SELL", "amount": 23760.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882725000043/0001738827-25-000043-index.htm"}, {"action": "SELL", "amount": 53984.7, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882724000069/0001738827-24-000069-index.htm"}, {"action": "SELL", "amount": 80943.40000000001, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000173882723000067/0001738827-23-000067-index.htm"}, {"action": "SELL", "amount": 67116.2544, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322036812/0000899243-22-036812-index.htm"}, {"action": "SELL", "amount": 70751.502, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000089924322036260/0000899243-22-036260-index.htm"}], "latest": {"action": "BUY", "amount": 95200.0, "date": "2025-12-15", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1738827/000156379825000003/0001563798-25-000003-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001738827-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001738827-26-000023", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001750", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-21", "title": "Form CORRESP", "accession": "0001193125-26-233963", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-20", "title": "Form UPLOAD", "accession": "0000000000-26-005170", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057831", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-14", "title": "Shelf registration", "accession": "0001193125-26-224308", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001738827-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001738827-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001738827-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001738827-26-000015", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-26", "title": "Form ARS", "accession": "0001193125-26-126234", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-26", "title": "Form DEFA14A", "accession": "0001193125-26-126222", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001193125-26-126207", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-16", "title": "Form PRE 14A", "accession": "0001193125-26-108488", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-13", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-027853", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001738827-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001738827-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001563798-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-001240", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001712741-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001714015-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001738827-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001738827-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001712741-26-000002", "price_sensitive": false}], "performance": {"ticker": "KLXE", "has_prices": true, "summary": {"n": 24, "avg": -0.8904662270020062, "win_rate": 0.0, "best": -0.07317073170731701, "worst": -0.9902532863097145, "as_of": "2026-09-18"}, "buys": [{"who": "Bouthillette Max", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 27555.0, "date": "2025-12-16", "score": 29.4, "ref_price": 1.64, "return": -0.07317073170731701}, {"who": "Stanford Geoffrey C", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 95200.0, "date": "2025-12-15", "score": 48.8, "ref_price": 1.75, "return": -0.13142857142857142}, {"who": "WEISE THEODORE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74467.14499999999, "date": "2020-06-08", "score": 52.5, "ref_price": 15.85, "return": -0.9041009463722398}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 360985.26, "date": "2020-03-10", "score": 55.7, "ref_price": 6.5, "return": -0.7661538461538462}, {"who": "Del Presto Peter V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500.0, "date": "2019-12-06", "score": 19.8, "ref_price": 27.65, "return": -0.9450271247739602}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 29718.039999999997, "date": "2019-12-06", "score": 28.4, "ref_price": 27.65, "return": -0.9450271247739602}, {"who": "MCCAFFREY THOMAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 393945.0, "date": "2019-12-06", "score": 55.1, "ref_price": 27.65, "return": -0.9450271247739602}, {"who": "Floyd Heather", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance & Controller", "amount": 114585.99999999999, "date": "2019-09-25", "score": 49.8, "ref_price": 46.45, "return": -0.9672766415500538}, {"who": "WEISE THEODORE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28500.0, "date": "2019-09-23", "score": 36.4, "ref_price": 48.15, "return": -0.9684319833852544}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 74017.68, "date": "2019-08-23", "score": 33.2, "ref_price": 52.25, "return": -0.9709090909090908}, {"who": "MCCAFFREY THOMAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 908532.1244, "date": "2019-08-22", "score": 59.0, "ref_price": 54.55, "return": -0.9721356553620532}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 384249.36189999996, "date": "2019-08-22", "score": 44.0, "ref_price": 54.55, "return": -0.9721356553620532}, {"who": "COLLINS JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112822.0, "date": "2019-08-21", "score": 44.2, "ref_price": 59.7, "return": -0.9745393634840871}, {"who": "KHOURY AMIN J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 1185130.499, "date": "2019-08-21", "score": 62.8, "ref_price": 59.7, "return": -0.9745393634840871}, {"who": "Hamermesh Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22069.600000000002, "date": "2019-08-21", "score": 31.4, "ref_price": 59.7, "return": -0.9745393634840871}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 96250.0, "date": "2019-06-12", "score": 34.5, "ref_price": 97.1, "return": -0.984346035015448}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 298005.0, "date": "2019-06-10", "score": 42.0, "ref_price": 98.25, "return": -0.984529262086514}, {"who": "WEISE THEODORE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44953.6, "date": "2019-05-24", "score": 42.4, "ref_price": 113.35, "return": -0.9865902073224526}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 469548.32000000007, "date": "2018-12-24", "score": 46.2, "ref_price": 107.5, "return": -0.9858604651162791}, {"who": "WEISE THEODORE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98178.4, "date": "2018-12-12", "score": 39.0, "ref_price": 122.4, "return": -0.9875816993464053}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 575044.0, "date": "2018-12-06", "score": 44.3, "ref_price": 126.15, "return": -0.9879508521601269}, {"who": "COLLINS JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 295570.0, "date": "2018-10-29", "score": 44.7, "ref_price": 143.15, "return": -0.9893817673768773}, {"who": "Floyd Heather", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance & Controller", "amount": 200999.8, "date": "2018-10-25", "score": 52.7, "ref_price": 155.95, "return": -0.9902532863097145}, {"who": "Roberts Gary J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Manager", "amount": 2606004.1625, "date": "2018-10-25", "score": 54.6, "ref_price": 155.95, "return": -0.9902532863097145}]}, "price_series": [{"date": "2018-08-29", "close": 135.45, "volume": 135142.0}, {"date": "2018-08-30", "close": 142.2, "volume": 213969.0}, {"date": "2018-08-31", "close": 142.8, "volume": 36345.0}, {"date": "2018-09-04", "close": 143.05, "volume": 19922.0}, {"date": "2018-09-05", "close": 142.95, "volume": 10524.0}, {"date": "2018-09-06", "close": 142.15, "volume": 23347.0}, {"date": "2018-09-07", "close": 142.2, "volume": 7044.0}, {"date": "2018-09-10", "close": 138.475, "volume": 42538.0}, {"date": "2018-09-11", "close": 135.0, "volume": 55849.0}, {"date": "2018-09-12", "close": 136.7, "volume": 25870.0}, {"date": "2018-09-13", "close": 135.55, "volume": 32105.0}, {"date": "2018-09-14", "close": 144.5, "volume": 58731.0}, {"date": "2018-09-17", "close": 149.95, "volume": 1110602.0}, {"date": "2018-09-18", "close": 147.1, "volume": 323737.0}, {"date": "2018-09-19", "close": 144.3, "volume": 126959.0}, {"date": "2018-09-20", "close": 144.65, "volume": 129960.0}, {"date": "2018-09-21", "close": 146.65, "volume": 393532.0}, {"date": "2018-09-24", "close": 143.95, "volume": 113172.0}, {"date": "2018-09-25", "close": 151.8, "volume": 127861.0}, {"date": "2018-09-26", "close": 153.6, "volume": 106294.0}, {"date": "2018-09-27", "close": 160.25, "volume": 129858.0}, {"date": "2018-09-28", "close": 160.05, "volume": 57395.0}, {"date": "2018-10-01", "close": 154.6, "volume": 48040.0}, {"date": "2018-10-02", "close": 160.0, "volume": 61915.0}, {"date": "2018-10-03", "close": 164.8, "volume": 84217.0}, {"date": "2018-10-04", "close": 164.4, "volume": 38685.0}, {"date": "2018-10-05", "close": 163.65, "volume": 135127.0}, {"date": "2018-10-08", "close": 168.8, "volume": 41424.0}, {"date": "2018-10-09", "close": 172.45, "volume": 65705.0}, {"date": "2018-10-10", "close": 172.3, "volume": 62896.0}, {"date": "2018-10-11", "close": 171.85, "volume": 79221.0}, {"date": "2018-10-12", "close": 165.55, "volume": 30103.0}, {"date": "2018-10-15", "close": 167.65, "volume": 34973.0}, {"date": "2018-10-16", "close": 170.0, "volume": 35947.0}, {"date": "2018-10-17", "close": 165.7, "volume": 41721.0}, {"date": "2018-10-18", "close": 159.9, "volume": 26305.0}, {"date": "2018-10-19", "close": 161.4, "volume": 32342.0}, {"date": "2018-10-22", "close": 171.0, "volume": 92587.0}, {"date": "2018-10-23", "close": 168.05, "volume": 67082.0}, {"date": "2018-10-24", "close": 163.05, "volume": 119859.0}, {"date": "2018-10-25", "close": 155.95, "volume": 101692.0}, {"date": "2018-10-26", "close": 151.5, "volume": 45348.0}, {"date": "2018-10-29", "close": 143.15, "volume": 75815.0}, {"date": "2018-10-30", "close": 142.7, "volume": 94500.0}, {"date": "2018-10-31", "close": 144.45, "volume": 107149.0}, {"date": "2018-11-01", "close": 144.4, "volume": 39674.0}, {"date": "2018-11-02", "close": 143.15, "volume": 30003.0}, {"date": "2018-11-05", "close": 144.9, "volume": 61738.0}, {"date": "2018-11-06", "close": 145.15, "volume": 43223.0}, {"date": "2018-11-07", "close": 146.95, "volume": 55006.0}, {"date": "2018-11-08", "close": 148.8, "volume": 39963.0}, {"date": "2018-11-09", "close": 148.5, "volume": 24878.0}, {"date": "2018-11-12", "close": 149.2, "volume": 43854.0}, {"date": "2018-11-13", "close": 145.35, "volume": 67250.0}, {"date": "2018-11-14", "close": 142.65, "volume": 28813.0}, {"date": "2018-11-15", "close": 142.85, "volume": 30830.0}, {"date": "2018-11-16", "close": 141.95, "volume": 45463.0}, {"date": "2018-11-19", "close": 132.65, "volume": 54348.0}, {"date": "2018-11-20", "close": 122.3, "volume": 46673.0}, {"date": "2018-11-21", "close": 120.45, "volume": 56545.0}, {"date": "2018-11-23", "close": 115.2, "volume": 17560.0}, {"date": "2018-11-26", "close": 108.75, "volume": 56706.0}, {"date": "2018-11-27", "close": 102.55, "volume": 111467.0}, {"date": "2018-11-28", "close": 102.3, "volume": 100004.0}, {"date": "2018-11-29", "close": 100.8, "volume": 57505.0}, {"date": "2018-11-30", "close": 100.95, "volume": 82002.0}, {"date": "2018-12-03", "close": 104.9, "volume": 49508.0}, {"date": "2018-12-04", "close": 99.0, "volume": 67176.0}, {"date": "2018-12-06", "close": 126.15, "volume": 133931.0}, {"date": "2018-12-07", "close": 123.4, "volume": 67998.0}, {"date": "2018-12-10", "close": 124.7, "volume": 126612.0}, {"date": "2018-12-11", "close": 125.1, "volume": 43124.0}, {"date": "2018-12-12", "close": 122.4, "volume": 28430.0}, {"date": "2018-12-13", "close": 118.6, "volume": 18262.0}, {"date": "2018-12-14", "close": 118.8, "volume": 54561.0}, {"date": "2018-12-17", "close": 123.7, "volume": 55101.0}, {"date": "2018-12-18", "close": 125.15, "volume": 61203.0}, {"date": "2018-12-19", "close": 122.7, "volume": 51296.0}, {"date": "2018-12-20", "close": 123.0, "volume": 64040.0}, {"date": "2018-12-21", "close": 112.95, "volume": 180828.0}, {"date": "2018-12-24", "close": 107.5, "volume": 28360.0}, {"date": "2018-12-26", "close": 117.25, "volume": 61752.0}, {"date": "2018-12-27", "close": 119.0, "volume": 37007.0}, {"date": "2018-12-28", "close": 124.5, "volume": 32572.0}, {"date": "2018-12-31", "close": 117.25, "volume": 53767.0}, {"date": "2019-01-02", "close": 122.25, "volume": 35531.0}, {"date": "2019-01-03", "close": 116.25, "volume": 19649.0}, {"date": "2019-01-04", "close": 121.65, "volume": 18493.0}, {"date": "2019-01-07", "close": 130.95, "volume": 25023.0}, {"date": "2019-01-08", "close": 128.2, "volume": 39962.0}, {"date": "2019-01-09", "close": 130.25, "volume": 63770.0}, {"date": "2019-01-10", "close": 135.0, "volume": 21666.0}, {"date": "2019-01-11", "close": 140.5, "volume": 33232.0}, {"date": "2019-01-14", "close": 136.3, "volume": 19773.0}, {"date": "2019-01-15", "close": 137.35, "volume": 16153.0}, {"date": "2019-01-16", "close": 140.0, "volume": 13178.0}, {"date": "2019-01-17", "close": 141.9, "volume": 44580.0}, {"date": "2019-01-18", "close": 139.85, "volume": 30166.0}, {"date": "2019-01-22", "close": 135.05, "volume": 20654.0}, {"date": "2019-01-23", "close": 135.0, "volume": 11696.0}, {"date": "2019-01-24", "close": 135.0, "volume": 19189.0}, {"date": "2019-01-25", "close": 137.25, "volume": 25810.0}, {"date": "2019-01-28", "close": 127.75, "volume": 18354.0}, {"date": "2019-01-29", "close": 125.25, "volume": 14384.0}, {"date": "2019-01-30", "close": 127.75, "volume": 30590.0}, {"date": "2019-01-31", "close": 130.3, "volume": 23206.0}, {"date": "2019-02-01", "close": 137.85, "volume": 19784.0}, {"date": "2019-02-04", "close": 140.0, "volume": 36640.0}, {"date": "2019-02-05", "close": 138.35, "volume": 19568.0}, {"date": "2019-02-06", "close": 138.8, "volume": 14541.0}, {"date": "2019-02-07", "close": 133.25, "volume": 20146.0}, {"date": "2019-02-08", "close": 134.5, "volume": 12386.0}, {"date": "2019-02-11", "close": 136.15, "volume": 12284.0}, {"date": "2019-02-12", "close": 136.0, "volume": 18660.0}, {"date": "2019-02-13", "close": 140.25, "volume": 19234.0}, {"date": "2019-02-14", "close": 143.15, "volume": 24177.0}, {"date": "2019-02-15", "close": 142.1, "volume": 17492.0}, {"date": "2019-02-19", "close": 143.65, "volume": 13428.0}, {"date": "2019-02-20", "close": 147.7, "volume": 25116.0}, {"date": "2019-02-21", "close": 144.45, "volume": 14269.0}, {"date": "2019-02-22", "close": 143.3, "volume": 10331.0}, {"date": "2019-02-25", "close": 146.9, "volume": 12140.0}, {"date": "2019-02-26", "close": 150.0, "volume": 16274.0}, {"date": "2019-02-27", "close": 141.2, "volume": 20378.0}, {"date": "2019-02-28", "close": 131.8, "volume": 40003.0}, {"date": "2019-03-01", "close": 130.75, "volume": 29602.0}, {"date": "2019-03-04", "close": 130.9, "volume": 29299.0}, {"date": "2019-03-05", "close": 125.4, "volume": 26278.0}, {"date": "2019-03-06", "close": 122.5, "volume": 28152.0}, {"date": "2019-03-07", "close": 114.9, "volume": 51638.0}, {"date": "2019-03-08", "close": 117.5, "volume": 45876.0}, {"date": "2019-03-11", "close": 124.0, "volume": 33541.0}, {"date": "2019-03-12", "close": 129.1, "volume": 55404.0}, {"date": "2019-03-13", "close": 129.5, "volume": 42139.0}, {"date": "2019-03-14", "close": 123.5, "volume": 33447.0}, {"date": "2019-03-15", "close": 123.25, "volume": 70827.0}, {"date": "2019-03-18", "close": 123.4, "volume": 57421.0}, {"date": "2019-03-19", "close": 127.6, "volume": 28523.0}, {"date": "2019-03-20", "close": 131.15, "volume": 27900.0}, {"date": "2019-03-21", "close": 132.95, "volume": 28930.0}, {"date": "2019-03-22", "close": 124.25, "volume": 21888.0}, {"date": "2019-03-25", "close": 127.95, "volume": 19531.0}, {"date": "2019-03-26", "close": 128.5, "volume": 16576.0}, {"date": "2019-03-27", "close": 125.9, "volume": 14992.0}, {"date": "2019-03-28", "close": 125.9, "volume": 25130.0}, {"date": "2019-03-29", "close": 125.7, "volume": 26766.0}, {"date": "2019-04-01", "close": 131.9, "volume": 23724.0}, {"date": "2019-04-02", "close": 128.3, "volume": 12379.0}, {"date": "2019-04-03", "close": 128.25, "volume": 27676.0}, {"date": "2019-04-04", "close": 134.15, "volume": 26648.0}, {"date": "2019-04-05", "close": 133.6, "volume": 29877.0}, {"date": "2019-04-08", "close": 138.5, "volume": 24339.0}, {"date": "2019-04-09", "close": 137.15, "volume": 21267.0}, {"date": "2019-04-10", "close": 141.95, "volume": 32151.0}, {"date": "2019-04-11", "close": 141.3, "volume": 16350.0}, {"date": "2019-04-12", "close": 142.8, "volume": 21213.0}, {"date": "2019-04-15", "close": 144.9, "volume": 34031.0}, {"date": "2019-04-16", "close": 142.85, "volume": 34615.0}, {"date": "2019-04-17", "close": 143.65, "volume": 17893.0}, {"date": "2019-04-18", "close": 138.45, "volume": 15227.0}, {"date": "2019-04-22", "close": 146.2, "volume": 28369.0}, {"date": "2019-04-23", "close": 147.05, "volume": 12160.0}, {"date": "2019-04-24", "close": 140.6, "volume": 15720.0}, {"date": "2019-04-25", "close": 136.1, "volume": 21654.0}, {"date": "2019-04-26", "close": 141.35, "volume": 12456.0}, {"date": "2019-04-29", "close": 141.8, "volume": 13484.0}, {"date": "2019-04-30", "close": 140.25, "volume": 27188.0}, {"date": "2019-05-01", "close": 138.2, "volume": 41418.0}, {"date": "2019-05-02", "close": 134.25, "volume": 18490.0}, {"date": "2019-05-03", "close": 136.2, "volume": 13008.0}, {"date": "2019-05-06", "close": 136.55, "volume": 27370.0}, {"date": "2019-05-07", "close": 133.2, "volume": 15043.0}, {"date": "2019-05-08", "close": 131.4, "volume": 22156.0}, {"date": "2019-05-09", "close": 129.55, "volume": 11471.0}, {"date": "2019-05-10", "close": 128.9, "volume": 15446.0}, {"date": "2019-05-13", "close": 123.3, "volume": 14398.0}, {"date": "2019-05-14", "close": 128.45, "volume": 18997.0}, {"date": "2019-05-15", "close": 129.4, "volume": 13057.0}, {"date": "2019-05-16", "close": 132.15, "volume": 18200.0}, {"date": "2019-05-17", "close": 127.65, "volume": 16718.0}, {"date": "2019-05-20", "close": 122.55, "volume": 13523.0}, {"date": "2019-05-21", "close": 124.85, "volume": 14554.0}, {"date": "2019-05-22", "close": 117.5, "volume": 42300.0}, {"date": "2019-05-23", "close": 113.4, "volume": 50283.0}, {"date": "2019-05-24", "close": 113.35, "volume": 33250.0}, {"date": "2019-05-28", "close": 111.25, "volume": 36871.0}, {"date": "2019-05-29", "close": 111.6, "volume": 26678.0}, {"date": "2019-05-30", "close": 103.65, "volume": 68562.0}, {"date": "2019-05-31", "close": 98.5, "volume": 51192.0}, {"date": "2019-06-03", "close": 103.8, "volume": 28551.0}, {"date": "2019-06-04", "close": 107.65, "volume": 30314.0}, {"date": "2019-06-05", "close": 100.05, "volume": 23704.0}, {"date": "2019-06-06", "close": 98.9, "volume": 32632.0}, {"date": "2019-06-07", "close": 100.95, "volume": 14905.0}, {"date": "2019-06-10", "close": 98.25, "volume": 35251.0}, {"date": "2019-06-11", "close": 98.85, "volume": 38598.0}, {"date": "2019-06-12", "close": 97.1, "volume": 32482.0}, {"date": "2019-06-13", "close": 102.65, "volume": 26467.0}, {"date": "2019-06-14", "close": 95.45, "volume": 36204.0}, {"date": "2019-06-17", "close": 96.55, "volume": 25659.0}, {"date": "2019-06-18", "close": 101.7, "volume": 30231.0}, {"date": "2019-06-19", "close": 101.4, "volume": 16780.0}, {"date": "2019-06-20", "close": 104.85, "volume": 29224.0}, {"date": "2019-06-21", "close": 104.2, "volume": 43474.0}, {"date": "2019-06-24", "close": 98.15, "volume": 21119.0}, {"date": "2019-06-25", "close": 95.4, "volume": 47412.0}, {"date": "2019-06-26", "close": 96.95, "volume": 33773.0}, {"date": "2019-06-27", "close": 98.5, "volume": 18309.0}, {"date": "2019-06-28", "close": 102.15, "volume": 53246.0}, {"date": "2019-07-01", "close": 103.85, "volume": 24576.0}, {"date": "2019-07-02", "close": 97.85, "volume": 22205.0}, {"date": "2019-07-03", "close": 96.0, "volume": 11410.0}, {"date": "2019-07-05", "close": 96.1, "volume": 11048.0}, {"date": "2019-07-08", "close": 93.35, "volume": 22536.0}, {"date": "2019-07-09", "close": 94.2, "volume": 14450.0}, {"date": "2019-07-10", "close": 94.75, "volume": 14652.0}, {"date": "2019-07-11", "close": 93.7, "volume": 16210.0}, {"date": "2019-07-12", "close": 93.95, "volume": 19043.0}, {"date": "2019-07-15", "close": 91.85, "volume": 37148.0}, {"date": "2019-07-16", "close": 90.5, "volume": 33031.0}, {"date": "2019-07-17", "close": 86.55, "volume": 28536.0}, {"date": "2019-07-18", "close": 85.85, "volume": 26308.0}, {"date": "2019-07-19", "close": 86.35, "volume": 30101.0}, {"date": "2019-07-22", "close": 88.95, "volume": 15724.0}, {"date": "2019-07-23", "close": 89.0, "volume": 19678.0}, {"date": "2019-07-24", "close": 90.0, "volume": 23729.0}, {"date": "2019-07-25", "close": 82.1, "volume": 43326.0}, {"date": "2019-07-26", "close": 80.35, "volume": 20401.0}, {"date": "2019-07-29", "close": 77.05, "volume": 24734.0}, {"date": "2019-07-30", "close": 78.65, "volume": 67704.0}, {"date": "2019-07-31", "close": 78.6, "volume": 42571.0}, {"date": "2019-08-01", "close": 68.1, "volume": 54159.0}, {"date": "2019-08-02", "close": 66.35, "volume": 42062.0}, {"date": "2019-08-05", "close": 63.55, "volume": 124247.0}, {"date": "2019-08-06", "close": 64.4, "volume": 89088.0}, {"date": "2019-08-07", "close": 61.4, "volume": 29251.0}, {"date": "2019-08-08", "close": 59.9, "volume": 48296.0}, {"date": "2019-08-09", "close": 58.2, "volume": 44718.0}, {"date": "2019-08-12", "close": 61.95, "volume": 120939.0}, {"date": "2019-08-13", "close": 62.8, "volume": 102665.0}, {"date": "2019-08-14", "close": 58.85, "volume": 35322.0}, {"date": "2019-08-15", "close": 58.6, "volume": 27457.0}, {"date": "2019-08-16", "close": 61.8, "volume": 47239.0}, {"date": "2019-08-19", "close": 61.9, "volume": 38210.0}, {"date": "2019-08-20", "close": 58.4, "volume": 40691.0}, {"date": "2019-08-21", "close": 59.7, "volume": 115551.0}, {"date": "2019-08-22", "close": 54.55, "volume": 96205.0}, {"date": "2019-08-23", "close": 52.25, "volume": 104796.0}, {"date": "2019-08-26", "close": 48.95, "volume": 105051.0}, {"date": "2019-08-27", "close": 47.9, "volume": 93973.0}, {"date": "2019-08-28", "close": 51.1, "volume": 52233.0}, {"date": "2019-08-29", "close": 52.55, "volume": 36158.0}, {"date": "2019-08-30", "close": 50.15, "volume": 41043.0}, {"date": "2019-09-03", "close": 48.9, "volume": 63003.0}, {"date": "2019-09-04", "close": 49.25, "volume": 41268.0}, {"date": "2019-09-05", "close": 53.25, "volume": 49799.0}, {"date": "2019-09-06", "close": 51.95, "volume": 57681.0}, {"date": "2019-09-09", "close": 52.95, "volume": 91551.0}, {"date": "2019-09-10", "close": 58.55, "volume": 65870.0}, {"date": "2019-09-11", "close": 59.5, "volume": 68233.0}, {"date": "2019-09-12", "close": 55.75, "volume": 54078.0}, {"date": "2019-09-13", "close": 53.85, "volume": 46914.0}, {"date": "2019-09-16", "close": 57.4, "volume": 78037.0}, {"date": "2019-09-17", "close": 53.05, "volume": 41136.0}, {"date": "2019-09-18", "close": 49.55, "volume": 73078.0}, {"date": "2019-09-19", "close": 48.1, "volume": 72767.0}, {"date": "2019-09-20", "close": 48.0, "volume": 205563.0}, {"date": "2019-09-23", "close": 48.15, "volume": 66891.0}, {"date": "2019-09-24", "close": 46.7, "volume": 61547.0}, {"date": "2019-09-25", "close": 46.45, "volume": 49825.0}, {"date": "2019-09-26", "close": 45.25, "volume": 45703.0}, {"date": "2019-09-27", "close": 44.55, "volume": 42049.0}, {"date": "2019-09-30", "close": 43.225, "volume": 60061.0}, {"date": "2019-10-01", "close": 42.7, "volume": 44678.0}, {"date": "2019-10-02", "close": 42.35, "volume": 44266.0}, {"date": "2019-10-03", "close": 43.2, "volume": 44641.0}, {"date": "2019-10-04", "close": 43.65, "volume": 45302.0}, {"date": "2019-10-07", "close": 43.65, "volume": 39574.0}, {"date": "2019-10-08", "close": 42.65, "volume": 38321.0}, {"date": "2019-10-09", "close": 42.6, "volume": 44174.0}, {"date": "2019-10-10", "close": 41.55, "volume": 38553.0}, {"date": "2019-10-11", "close": 43.05, "volume": 33962.0}, {"date": "2019-10-14", "close": 43.95, "volume": 54000.0}, {"date": "2019-10-15", "close": 42.9, "volume": 53361.0}, {"date": "2019-10-16", "close": 42.3, "volume": 37022.0}, {"date": "2019-10-17", "close": 42.1, "volume": 43950.0}, {"date": "2019-10-18", "close": 41.65, "volume": 39027.0}, {"date": "2019-10-21", "close": 42.775, "volume": 32631.0}, {"date": "2019-10-22", "close": 43.95, "volume": 33505.0}, {"date": "2019-10-23", "close": 44.25, "volume": 30386.0}, {"date": "2019-10-24", "close": 42.75, "volume": 34491.0}, {"date": "2019-10-25", "close": 43.6, "volume": 67360.0}, {"date": "2019-10-28", "close": 43.5, "volume": 43120.0}, {"date": "2019-10-29", "close": 44.25, "volume": 31640.0}, {"date": "2019-10-30", "close": 41.25, "volume": 38294.0}, {"date": "2019-10-31", "close": 39.7, "volume": 40884.0}, {"date": "2019-11-01", "close": 39.85, "volume": 62909.0}, {"date": "2019-11-04", "close": 47.95, "volume": 98674.0}, {"date": "2019-11-05", "close": 48.55, "volume": 32163.0}, {"date": "2019-11-06", "close": 45.05, "volume": 27249.0}, {"date": "2019-11-07", "close": 46.65, "volume": 47003.0}, {"date": "2019-11-08", "close": 48.8, "volume": 33034.0}, {"date": "2019-11-11", "close": 48.35, "volume": 41438.0}, {"date": "2019-11-12", "close": 48.25, "volume": 63274.0}, {"date": "2019-11-13", "close": 42.9, "volume": 48379.0}, {"date": "2019-11-14", "close": 39.5, "volume": 43015.0}, {"date": "2019-11-15", "close": 39.625, "volume": 48548.0}, {"date": "2019-11-18", "close": 36.85, "volume": 53325.0}, {"date": "2019-11-19", "close": 27.125, "volume": 207400.0}, {"date": "2019-11-20", "close": 26.15, "volume": 113311.0}, {"date": "2019-11-21", "close": 28.325, "volume": 78942.0}, {"date": "2019-11-22", "close": 27.55, "volume": 68788.0}, {"date": "2019-11-25", "close": 27.9, "volume": 85899.0}, {"date": "2019-11-26", "close": 26.85, "volume": 84809.0}, {"date": "2019-11-27", "close": 26.65, "volume": 54170.0}, {"date": "2019-11-29", "close": 28.25, "volume": 25705.0}, {"date": "2019-12-02", "close": 27.6, "volume": 42653.0}, {"date": "2019-12-03", "close": 26.4, "volume": 30542.0}, {"date": "2019-12-04", "close": 26.4, "volume": 47891.0}, {"date": "2019-12-05", "close": 21.15, "volume": 170329.0}, {"date": "2019-12-06", "close": 27.65, "volume": 384416.0}, {"date": "2019-12-09", "close": 29.9, "volume": 243773.0}, {"date": "2019-12-10", "close": 34.8, "volume": 175481.0}, {"date": "2019-12-11", "close": 32.025, "volume": 117054.0}, {"date": "2019-12-12", "close": 32.7, "volume": 76829.0}, {"date": "2019-12-13", "close": 32.4, "volume": 60658.0}, {"date": "2019-12-16", "close": 31.975, "volume": 110135.0}, {"date": "2019-12-17", "close": 33.65, "volume": 123593.0}, {"date": "2019-12-18", "close": 34.25, "volume": 140305.0}, {"date": "2019-12-19", "close": 34.5, "volume": 84276.0}, {"date": "2019-12-20", "close": 30.6, "volume": 391090.0}, {"date": "2019-12-23", "close": 31.0, "volume": 100796.0}, {"date": "2019-12-24", "close": 31.55, "volume": 40407.0}, {"date": "2019-12-26", "close": 31.225, "volume": 62921.0}, {"date": "2019-12-27", "close": 30.4, "volume": 80027.0}, {"date": "2019-12-30", "close": 31.05, "volume": 80524.0}, {"date": "2019-12-31", "close": 32.2, "volume": 98216.0}, {"date": "2020-01-02", "close": 28.65, "volume": 96582.0}, {"date": "2020-01-03", "close": 27.475, "volume": 89993.0}, {"date": "2020-01-06", "close": 31.55, "volume": 67743.0}, {"date": "2020-01-07", "close": 30.675, "volume": 59509.0}, {"date": "2020-01-08", "close": 29.35, "volume": 41848.0}, {"date": "2020-01-09", "close": 29.95, "volume": 64099.0}, {"date": "2020-01-10", "close": 29.9, "volume": 33331.0}, {"date": "2020-01-13", "close": 28.825, "volume": 34611.0}, {"date": "2020-01-14", "close": 28.65, "volume": 35176.0}, {"date": "2020-01-15", "close": 27.85, "volume": 30940.0}, {"date": "2020-01-16", "close": 27.35, "volume": 47249.0}, {"date": "2020-01-17", "close": 26.5, "volume": 46399.0}, {"date": "2020-01-21", "close": 24.15, "volume": 55127.0}, {"date": "2020-01-22", "close": 24.1, "volume": 75976.0}, {"date": "2020-01-23", "close": 24.15, "volume": 59346.0}, {"date": "2020-01-24", "close": 23.05, "volume": 45426.0}, {"date": "2020-01-27", "close": 21.6, "volume": 37609.0}, {"date": "2020-01-28", "close": 21.95, "volume": 28179.0}, {"date": "2020-01-29", "close": 19.75, "volume": 78692.0}, {"date": "2020-01-30", "close": 19.45, "volume": 58033.0}, {"date": "2020-01-31", "close": 20.2, "volume": 59345.0}, {"date": "2020-02-03", "close": 19.25, "volume": 49548.0}, {"date": "2020-02-04", "close": 18.6, "volume": 52765.0}, {"date": "2020-02-05", "close": 21.625, "volume": 64451.0}, {"date": "2020-02-06", "close": 19.25, "volume": 38850.0}, {"date": "2020-02-07", "close": 18.95, "volume": 49668.0}, {"date": "2020-02-10", "close": 17.25, "volume": 64062.0}, {"date": "2020-02-11", "close": 16.9, "volume": 60231.0}, {"date": "2020-02-12", "close": 17.3, "volume": 31495.0}, {"date": "2020-02-13", "close": 16.25, "volume": 53190.0}, {"date": "2020-02-14", "close": 16.7, "volume": 32379.0}, {"date": "2020-02-18", "close": 16.95, "volume": 45332.0}, {"date": "2020-02-19", "close": 16.15, "volume": 46682.0}, {"date": "2020-02-20", "close": 15.6, "volume": 47222.0}, {"date": "2020-02-21", "close": 14.65, "volume": 78601.0}, {"date": "2020-02-24", "close": 14.4, "volume": 52663.0}, {"date": "2020-02-25", "close": 14.75, "volume": 71656.0}, {"date": "2020-02-26", "close": 13.55, "volume": 43029.0}, {"date": "2020-02-27", "close": 12.0, "volume": 65902.0}, {"date": "2020-02-28", "close": 12.1, "volume": 75641.0}, {"date": "2020-03-02", "close": 11.5, "volume": 110159.0}, {"date": "2020-03-03", "close": 10.8, "volume": 56069.0}, {"date": "2020-03-04", "close": 11.05, "volume": 54858.0}, {"date": "2020-03-05", "close": 10.1, "volume": 91975.0}, {"date": "2020-03-06", "close": 8.95, "volume": 83576.0}, {"date": "2020-03-09", "close": 6.0, "volume": 197518.0}, {"date": "2020-03-10", "close": 6.5, "volume": 227742.0}, {"date": "2020-03-11", "close": 6.3, "volume": 109534.0}, {"date": "2020-03-12", "close": 5.675, "volume": 108049.0}, {"date": "2020-03-13", "close": 7.25, "volume": 103657.0}, {"date": "2020-03-16", "close": 6.25, "volume": 63494.0}, {"date": "2020-03-17", "close": 6.25, "volume": 62545.0}, {"date": "2020-03-18", "close": 5.1, "volume": 61687.0}, {"date": "2020-03-19", "close": 5.1, "volume": 81095.0}, {"date": "2020-03-20", "close": 5.0, "volume": 123634.0}, {"date": "2020-03-23", "close": 4.55, "volume": 41603.0}, {"date": "2020-03-24", "close": 4.8, "volume": 56312.0}, {"date": "2020-03-25", "close": 4.4, "volume": 83083.0}, {"date": "2020-03-26", "close": 4.5985, "volume": 60366.0}, {"date": "2020-03-27", "close": 4.0, "volume": 86292.0}, {"date": "2020-03-30", "close": 3.5, "volume": 76910.0}, {"date": "2020-03-31", "close": 3.5, "volume": 95510.0}, {"date": "2020-04-01", "close": 2.8135, "volume": 352334.0}, {"date": "2020-04-02", "close": 2.9865, "volume": 547849.0}, {"date": "2020-04-03", "close": 3.2275, "volume": 1930322.0}, {"date": "2020-04-06", "close": 3.7995, "volume": 395191.0}, {"date": "2020-04-07", "close": 3.908, "volume": 377122.0}, {"date": "2020-04-08", "close": 5.6, "volume": 530154.0}, {"date": "2020-04-09", "close": 5.6, "volume": 571708.0}, {"date": "2020-04-13", "close": 4.851, "volume": 249908.0}, {"date": "2020-04-14", "close": 4.4105, "volume": 177414.0}, {"date": "2020-04-15", "close": 4.1165, "volume": 117205.0}, {"date": "2020-04-16", "close": 4.0205, "volume": 116077.0}, {"date": "2020-04-17", "close": 4.336, "volume": 148123.0}, {"date": "2020-04-20", "close": 3.9, "volume": 212814.0}, {"date": "2020-04-21", "close": 3.65, "volume": 157033.0}, {"date": "2020-04-22", "close": 3.658, "volume": 120324.0}, {"date": "2020-04-23", "close": 5.65, "volume": 1201598.0}, {"date": "2020-04-24", "close": 5.2, "volume": 663316.0}, {"date": "2020-04-27", "close": 4.6105, "volume": 187407.0}, {"date": "2020-04-28", "close": 5.2, "volume": 238014.0}, {"date": "2020-04-29", "close": 5.8, "volume": 285862.0}, {"date": "2020-04-30", "close": 6.5, "volume": 790628.0}, {"date": "2020-05-01", "close": 5.4, "volume": 274070.0}, {"date": "2020-05-04", "close": 6.6, "volume": 2595960.0}, {"date": "2020-05-05", "close": 6.3, "volume": 579103.0}, {"date": "2020-05-06", "close": 5.55, "volume": 295235.0}, {"date": "2020-05-07", "close": 6.05, "volume": 232455.0}, {"date": "2020-05-08", "close": 6.45, "volume": 315157.0}, {"date": "2020-05-11", "close": 6.65, "volume": 193231.0}, {"date": "2020-05-12", "close": 6.4, "volume": 227102.0}, {"date": "2020-05-13", "close": 5.9, "volume": 231474.0}, {"date": "2020-05-14", "close": 5.85, "volume": 149909.0}, {"date": "2020-05-15", "close": 5.75, "volume": 140849.0}, {"date": "2020-05-18", "close": 6.5, "volume": 285379.0}, {"date": "2020-05-19", "close": 6.95, "volume": 261511.0}, {"date": "2020-05-20", "close": 7.7, "volume": 347101.0}, {"date": "2020-05-21", "close": 8.5, "volume": 435333.0}, {"date": "2020-05-22", "close": 8.3, "volume": 179921.0}, {"date": "2020-05-26", "close": 8.85, "volume": 186167.0}, {"date": "2020-05-27", "close": 8.35, "volume": 182870.0}, {"date": "2020-05-28", "close": 8.175, "volume": 134504.0}, {"date": "2020-05-29", "close": 7.4, "volume": 241135.0}, {"date": "2020-06-01", "close": 7.75, "volume": 86555.0}, {"date": "2020-06-02", "close": 9.0, "volume": 440799.0}, {"date": "2020-06-03", "close": 10.2, "volume": 434285.0}, {"date": "2020-06-04", "close": 10.65, "volume": 406008.0}, {"date": "2020-06-05", "close": 13.1, "volume": 399244.0}, {"date": "2020-06-08", "close": 15.85, "volume": 613034.0}, {"date": "2020-06-09", "close": 17.0, "volume": 372860.0}, {"date": "2020-06-10", "close": 14.7, "volume": 359105.0}, {"date": "2020-06-11", "close": 11.55, "volume": 340492.0}, {"date": "2020-06-12", "close": 12.45, "volume": 209227.0}, {"date": "2020-06-15", "close": 13.3, "volume": 170400.0}, {"date": "2020-06-16", "close": 13.05, "volume": 189748.0}, {"date": "2020-06-17", "close": 12.3, "volume": 104420.0}, {"date": "2020-06-18", "close": 12.6, "volume": 110439.0}, {"date": "2020-06-19", "close": 12.9, "volume": 233800.0}, {"date": "2020-06-22", "close": 13.35, "volume": 152655.0}, {"date": "2020-06-23", "close": 14.3, "volume": 162599.0}, {"date": "2020-06-24", "close": 11.8, "volume": 233231.0}, {"date": "2020-06-25", "close": 11.2, "volume": 246863.0}, {"date": "2020-06-26", "close": 10.95, "volume": 599034.0}, {"date": "2020-06-29", "close": 10.85, "volume": 132495.0}, {"date": "2020-06-30", "close": 10.75, "volume": 152412.0}, {"date": "2020-07-01", "close": 10.5, "volume": 119714.0}, {"date": "2020-07-02", "close": 10.55, "volume": 139927.0}, {"date": "2020-07-06", "close": 10.15, "volume": 174181.0}, {"date": "2020-07-07", "close": 9.6, "volume": 108327.0}, {"date": "2020-07-08", "close": 10.1, "volume": 96148.0}, {"date": "2020-07-09", "close": 9.05, "volume": 131800.0}, {"date": "2020-07-10", "close": 9.05, "volume": 93438.0}, {"date": "2020-07-13", "close": 8.2, "volume": 161486.0}, {"date": "2020-07-14", "close": 8.2, "volume": 139986.0}, {"date": "2020-07-15", "close": 9.55, "volume": 157870.0}, {"date": "2020-07-16", "close": 10.15, "volume": 78969.0}, {"date": "2020-07-17", "close": 9.3, "volume": 69976.0}, {"date": "2020-07-20", "close": 9.0, "volume": 79946.0}, {"date": "2020-07-21", "close": 10.4, "volume": 138797.0}, {"date": "2020-07-22", "close": 10.85, "volume": 105790.0}, {"date": "2020-07-23", "close": 11.675, "volume": 216002.0}, {"date": "2020-07-24", "close": 11.7, "volume": 142153.0}, {"date": "2020-07-27", "close": 10.0, "volume": 173928.0}, {"date": "2020-07-28", "close": 10.0, "volume": null}, {"date": "2020-07-29", "close": 9.73, "volume": 180625.0}, {"date": "2020-07-30", "close": 9.25, "volume": 184023.0}, {"date": "2020-07-31", "close": 10.0, "volume": 176849.0}, {"date": "2020-08-03", "close": 9.87, "volume": 130093.0}, {"date": "2020-08-04", "close": 9.38, "volume": 88910.0}, {"date": "2020-08-05", "close": 9.62, "volume": 121144.0}, {"date": "2020-08-06", "close": 8.93, "volume": 116674.0}, {"date": "2020-08-07", "close": 8.81, "volume": 83450.0}, {"date": "2020-08-10", "close": 9.6, "volume": 112045.0}, {"date": "2020-08-11", "close": 9.65, "volume": 137910.0}, {"date": "2020-08-12", "close": 10.01, "volume": 130371.0}, {"date": "2020-08-13", "close": 10.08, "volume": 47289.0}, {"date": "2020-08-14", "close": 10.43, "volume": 101403.0}, {"date": "2020-08-17", "close": 9.89, "volume": 88832.0}, {"date": "2020-08-18", "close": 9.13, "volume": 97355.0}, {"date": "2020-08-19", "close": 9.1, "volume": 124888.0}, {"date": "2020-08-20", "close": 8.76, "volume": 83077.0}, {"date": "2020-08-21", "close": 8.3, "volume": 152262.0}, {"date": "2020-08-24", "close": 8.58, "volume": 54263.0}, {"date": "2020-08-25", "close": 8.64, "volume": 42815.0}, {"date": "2020-08-26", "close": 8.48, "volume": 42021.0}, {"date": "2020-08-27", "close": 8.13, "volume": 87222.0}, {"date": "2020-08-28", "close": 8.32, "volume": 42386.0}, {"date": "2020-08-31", "close": 7.86, "volume": 79996.0}, {"date": "2020-09-01", "close": 7.9, "volume": 38869.0}, {"date": "2020-09-02", "close": 7.28, "volume": 140159.0}, {"date": "2020-09-03", "close": 6.73, "volume": 170742.0}, {"date": "2020-09-04", "close": 6.7, "volume": 99747.0}, {"date": "2020-09-08", "close": 6.09, "volume": 172408.0}, {"date": "2020-09-09", "close": 5.58, "volume": 199767.0}, {"date": "2020-09-10", "close": 5.28, "volume": 239080.0}, {"date": "2020-09-11", "close": 4.84, "volume": 274327.0}, {"date": "2020-09-14", "close": 4.74, "volume": 343066.0}, {"date": "2020-09-15", "close": 4.71, "volume": 174257.0}, {"date": "2020-09-16", "close": 5.02, "volume": 461463.0}, {"date": "2020-09-17", "close": 5.58, "volume": 161117.0}, {"date": "2020-09-18", "close": 5.41, "volume": 188212.0}, {"date": "2020-09-21", "close": 4.7, "volume": 191817.0}, {"date": "2020-09-22", "close": 4.52, "volume": 104358.0}, {"date": "2020-09-23", "close": 4.17, "volume": 122734.0}, {"date": "2020-09-24", "close": 4.29, "volume": 134973.0}, {"date": "2020-09-25", "close": 4.12, "volume": 49736.0}, {"date": "2020-09-28", "close": 4.29, "volume": 73777.0}, {"date": "2020-09-29", "close": 4.36, "volume": 90893.0}, {"date": "2020-09-30", "close": 4.15, "volume": 114291.0}, {"date": "2020-10-01", "close": 4.09, "volume": 88532.0}, {"date": "2020-10-02", "close": 4.17, "volume": 99780.0}, {"date": "2020-10-05", "close": 4.27, "volume": 89245.0}, {"date": "2020-10-06", "close": 4.3, "volume": 90074.0}, {"date": "2020-10-07", "close": 4.27, "volume": 41216.0}, {"date": "2020-10-08", "close": 5.11, "volume": 602500.0}, {"date": "2020-10-09", "close": 4.73, "volume": 298796.0}, {"date": "2020-10-12", "close": 4.51, "volume": 175469.0}, {"date": "2020-10-13", "close": 4.6, "volume": 117950.0}, {"date": "2020-10-14", "close": 4.54, "volume": 72452.0}, {"date": "2020-10-15", "close": 4.58, "volume": 98417.0}, {"date": "2020-10-16", "close": 4.4, "volume": 44652.0}, {"date": "2020-10-19", "close": 4.37, "volume": 93119.0}, {"date": "2020-10-20", "close": 4.38, "volume": 76848.0}, {"date": "2020-10-21", "close": 4.33, "volume": 59476.0}, {"date": "2020-10-22", "close": 4.52, "volume": 43374.0}, {"date": "2020-10-23", "close": 4.41, "volume": 77398.0}, {"date": "2020-10-26", "close": 4.14, "volume": 67167.0}, {"date": "2020-10-27", "close": 4.3, "volume": 73102.0}, {"date": "2020-10-28", "close": 3.77, "volume": 140017.0}, {"date": "2020-10-29", "close": 3.97, "volume": 85945.0}, {"date": "2020-10-30", "close": 3.92, "volume": 58944.0}, {"date": "2020-11-02", "close": 4.18, "volume": 52603.0}, {"date": "2020-11-03", "close": 4.32, "volume": 55257.0}, {"date": "2020-11-04", "close": 4.32, "volume": 38230.0}, {"date": "2020-11-05", "close": 4.28, "volume": 41851.0}, {"date": "2020-11-06", "close": 4.28, "volume": 40730.0}, {"date": "2020-11-09", "close": 5.0, "volume": 110927.0}, {"date": "2020-11-10", "close": 4.91, "volume": 42436.0}, {"date": "2020-11-11", "close": 4.87, "volume": 77903.0}, {"date": "2020-11-12", "close": 4.54, "volume": 37654.0}, {"date": "2020-11-13", "close": 4.81, "volume": 40824.0}, {"date": "2020-11-16", "close": 5.58, "volume": 240923.0}, {"date": "2020-11-17", "close": 5.63, "volume": 79278.0}, {"date": "2020-11-18", "close": 6.23, "volume": 340395.0}, {"date": "2020-11-19", "close": 6.41, "volume": 70806.0}, {"date": "2020-11-20", "close": 6.18, "volume": 81693.0}, {"date": "2020-11-23", "close": 6.65, "volume": 142680.0}, {"date": "2020-11-24", "close": 6.53, "volume": 158765.0}, {"date": "2020-11-25", "close": 6.85, "volume": 80957.0}, {"date": "2020-11-27", "close": 7.15, "volume": 88114.0}, {"date": "2020-11-30", "close": 6.79, "volume": 96029.0}, {"date": "2020-12-01", "close": 6.99, "volume": 90114.0}, {"date": "2020-12-02", "close": 7.41, "volume": 129995.0}, {"date": "2020-12-03", "close": 7.5, "volume": 89395.0}, {"date": "2020-12-04", "close": 7.96, "volume": 126333.0}, {"date": "2020-12-07", "close": 7.44, "volume": 90781.0}, {"date": "2020-12-08", "close": 8.48, "volume": 336740.0}, {"date": "2020-12-09", "close": 7.23, "volume": 245232.0}, {"date": "2020-12-10", "close": 7.95, "volume": 205028.0}, {"date": "2020-12-11", "close": 7.64, "volume": 102682.0}, {"date": "2020-12-14", "close": 6.9, "volume": 192094.0}, {"date": "2020-12-15", "close": 7.21, "volume": 126916.0}, {"date": "2020-12-16", "close": 6.99, "volume": 44028.0}, {"date": "2020-12-17", "close": 7.06, "volume": 154012.0}, {"date": "2020-12-18", "close": 6.95, "volume": 103151.0}, {"date": "2020-12-21", "close": 6.93, "volume": 119855.0}, {"date": "2020-12-22", "close": 6.81, "volume": 51991.0}, {"date": "2020-12-23", "close": 6.86, "volume": 187468.0}, {"date": "2020-12-24", "close": 6.91, "volume": 58190.0}, {"date": "2020-12-28", "close": 7.32, "volume": 72682.0}, {"date": "2020-12-29", "close": 6.87, "volume": 82801.0}, {"date": "2020-12-30", "close": 6.58, "volume": 89416.0}, {"date": "2020-12-31", "close": 6.46, "volume": 93266.0}, {"date": "2021-01-04", "close": 6.55, "volume": 53058.0}, {"date": "2021-01-05", "close": 7.26, "volume": 134611.0}, {"date": "2021-01-06", "close": 7.44, "volume": 143678.0}, {"date": "2021-01-07", "close": 7.81, "volume": 72962.0}, {"date": "2021-01-08", "close": 8.04, "volume": 236211.0}, {"date": "2021-01-11", "close": 7.87, "volume": 82899.0}, {"date": "2021-01-12", "close": 8.69, "volume": 152557.0}, {"date": "2021-01-13", "close": 8.48, "volume": 150418.0}, {"date": "2021-01-14", "close": 8.99, "volume": 244976.0}, {"date": "2021-01-15", "close": 9.51, "volume": 79235.0}, {"date": "2021-01-19", "close": 9.5, "volume": 151336.0}, {"date": "2021-01-20", "close": 9.2, "volume": 77613.0}, {"date": "2021-01-21", "close": 8.26, "volume": 151796.0}, {"date": "2021-01-22", "close": 7.82, "volume": 106811.0}, {"date": "2021-01-25", "close": 7.42, "volume": 200214.0}, {"date": "2021-01-26", "close": 7.59, "volume": 241636.0}, {"date": "2021-01-27", "close": 9.05, "volume": 208218.0}, {"date": "2021-01-28", "close": 8.3, "volume": 221829.0}, {"date": "2021-01-29", "close": 8.39, "volume": 61442.0}, {"date": "2021-02-01", "close": 8.75, "volume": 95578.0}, {"date": "2021-02-02", "close": 10.38, "volume": 238425.0}, {"date": "2021-02-03", "close": 11.22, "volume": 177914.0}, {"date": "2021-02-04", "close": 12.3, "volume": 151609.0}, {"date": "2021-02-05", "close": 11.02, "volume": 301135.0}, {"date": "2021-02-08", "close": 11.92, "volume": 175836.0}, {"date": "2021-02-09", "close": 12.47, "volume": 103017.0}, {"date": "2021-02-10", "close": 12.58, "volume": 92122.0}, {"date": "2021-02-11", "close": 12.33, "volume": 93852.0}, {"date": "2021-02-12", "close": 13.3, "volume": 110591.0}, {"date": "2021-02-16", "close": 13.59, "volume": 76123.0}, {"date": "2021-02-17", "close": 13.18, "volume": 50329.0}, {"date": "2021-02-18", "close": 12.6, "volume": 93191.0}, {"date": "2021-02-19", "close": 12.26, "volume": 128065.0}, {"date": "2021-02-22", "close": 13.93, "volume": 174348.0}, {"date": "2021-02-23", "close": 14.66, "volume": 136240.0}, {"date": "2021-02-24", "close": 15.96, "volume": 335421.0}, {"date": "2021-02-25", "close": 15.93, "volume": 155552.0}, {"date": "2021-02-26", "close": 14.99, "volume": 126470.0}, {"date": "2021-03-01", "close": 14.67, "volume": 209651.0}, {"date": "2021-03-02", "close": 13.93, "volume": 187922.0}, {"date": "2021-03-03", "close": 13.99, "volume": 161340.0}, {"date": "2021-03-04", "close": 13.12, "volume": 178519.0}, {"date": "2021-03-05", "close": 13.29, "volume": 289330.0}, {"date": "2021-03-08", "close": 13.5, "volume": 196674.0}, {"date": "2021-03-09", "close": 13.06, "volume": 93364.0}, {"date": "2021-03-10", "close": 14.21, "volume": 47965.0}, {"date": "2021-03-11", "close": 14.75, "volume": 55223.0}, {"date": "2021-03-12", "close": 16.78, "volume": 125160.0}, {"date": "2021-03-15", "close": 16.73, "volume": 254229.0}, {"date": "2021-03-16", "close": 17.11, "volume": 92293.0}, {"date": "2021-03-17", "close": 18.12, "volume": 86936.0}, {"date": "2021-03-18", "close": 17.35, "volume": 126161.0}, {"date": "2021-03-19", "close": 17.96, "volume": 96649.0}, {"date": "2021-03-22", "close": 18.17, "volume": 68196.0}, {"date": "2021-03-23", "close": 16.08, "volume": 153034.0}, {"date": "2021-03-24", "close": 16.23, "volume": 79564.0}, {"date": "2021-03-25", "close": 16.79, "volume": 80304.0}, {"date": "2021-03-26", "close": 16.63, "volume": 44160.0}, {"date": "2021-03-29", "close": 15.41, "volume": 51720.0}, {"date": "2021-03-30", "close": 15.7, "volume": 38350.0}, {"date": "2021-03-31", "close": 16.03, "volume": 35002.0}, {"date": "2021-04-01", "close": 17.27, "volume": 49229.0}, {"date": "2021-04-05", "close": 16.65, "volume": 82751.0}, {"date": "2021-04-06", "close": 15.74, "volume": 70090.0}, {"date": "2021-04-07", "close": 15.22, "volume": 53598.0}, {"date": "2021-04-08", "close": 14.77, "volume": 50336.0}, {"date": "2021-04-09", "close": 14.51, "volume": 26834.0}, {"date": "2021-04-12", "close": 14.27, "volume": 48443.0}, {"date": "2021-04-13", "close": 14.1, "volume": 88010.0}, {"date": "2021-04-14", "close": 14.46, "volume": 136709.0}, {"date": "2021-04-15", "close": 10.4, "volume": 1249129.0}, {"date": "2021-04-16", "close": 8.7, "volume": 1132493.0}, {"date": "2021-04-19", "close": 8.03, "volume": 477552.0}, {"date": "2021-04-20", "close": 7.56, "volume": 384774.0}, {"date": "2021-04-21", "close": 7.45, "volume": 299759.0}, {"date": "2021-04-22", "close": 8.75, "volume": 341411.0}, {"date": "2021-04-23", "close": 9.06, "volume": 198368.0}, {"date": "2021-04-26", "close": 9.01, "volume": 144166.0}, {"date": "2021-04-27", "close": 8.45, "volume": 206430.0}, {"date": "2021-04-28", "close": 8.52, "volume": 212454.0}, {"date": "2021-04-29", "close": 8.35, "volume": 82949.0}, {"date": "2021-04-30", "close": 7.71, "volume": 129079.0}, {"date": "2021-05-03", "close": 8.75, "volume": 238383.0}, {"date": "2021-05-04", "close": 8.92, "volume": 108301.0}, {"date": "2021-05-05", "close": 10.56, "volume": 458866.0}, {"date": "2021-05-06", "close": 11.32, "volume": 322198.0}, {"date": "2021-05-07", "close": 12.0, "volume": 217366.0}, {"date": "2021-05-10", "close": 12.18, "volume": 346486.0}, {"date": "2021-05-11", "close": 12.71, "volume": 237052.0}, {"date": "2021-05-12", "close": 12.18, "volume": 233236.0}, {"date": "2021-05-13", "close": 11.95, "volume": 243011.0}, {"date": "2021-05-14", "close": 12.14, "volume": 136982.0}, {"date": "2021-05-17", "close": 12.06, "volume": 149229.0}, {"date": "2021-05-18", "close": 11.92, "volume": 131999.0}, {"date": "2021-05-19", "close": 11.0, "volume": 99006.0}, {"date": "2021-05-20", "close": 11.03, "volume": 32471.0}, {"date": "2021-05-21", "close": 11.64, "volume": 74937.0}, {"date": "2021-05-24", "close": 11.89, "volume": 47656.0}, {"date": "2021-05-25", "close": 11.5, "volume": 53414.0}, {"date": "2021-05-26", "close": 11.6, "volume": 69027.0}, {"date": "2021-05-27", "close": 11.86, "volume": 98573.0}, {"date": "2021-05-28", "close": 11.87, "volume": 97397.0}, {"date": "2021-06-01", "close": 12.3, "volume": 138260.0}, {"date": "2021-06-02", "close": 15.03, "volume": 367795.0}, {"date": "2021-06-03", "close": 14.29, "volume": 169988.0}, {"date": "2021-06-04", "close": 14.16, "volume": 66776.0}, {"date": "2021-06-07", "close": 13.81, "volume": 86833.0}, {"date": "2021-06-08", "close": 13.13, "volume": 76849.0}, {"date": "2021-06-09", "close": 13.51, "volume": 246671.0}, {"date": "2021-06-10", "close": 10.24, "volume": 743533.0}, {"date": "2021-06-11", "close": 9.49, "volume": 433481.0}, {"date": "2021-06-14", "close": 9.33, "volume": 207340.0}, {"date": "2021-06-15", "close": 9.64, "volume": 240065.0}, {"date": "2021-06-16", "close": 10.54, "volume": 237524.0}, {"date": "2021-06-17", "close": 10.01, "volume": 239322.0}, {"date": "2021-06-18", "close": 10.01, "volume": 155092.0}, {"date": "2021-06-21", "close": 10.45, "volume": 148576.0}, {"date": "2021-06-22", "close": 10.48, "volume": 89246.0}, {"date": "2021-06-23", "close": 10.15, "volume": 135930.0}, {"date": "2021-06-24", "close": 10.39, "volume": 110631.0}, {"date": "2021-06-25", "close": 10.57, "volume": 122131.0}, {"date": "2021-06-28", "close": 10.12, "volume": 97291.0}, {"date": "2021-06-29", "close": 9.6, "volume": 118344.0}, {"date": "2021-06-30", "close": 9.55, "volume": 118413.0}, {"date": "2021-07-01", "close": 10.17, "volume": 170974.0}, {"date": "2021-07-02", "close": 9.56, "volume": 68291.0}, {"date": "2021-07-06", "close": 8.93, "volume": 110448.0}, {"date": "2021-07-07", "close": 8.72, "volume": 92285.0}, {"date": "2021-07-08", "close": 8.49, "volume": 120855.0}, {"date": "2021-07-09", "close": 8.58, "volume": 91023.0}, {"date": "2021-07-12", "close": 8.57, "volume": 65729.0}, {"date": "2021-07-13", "close": 8.71, "volume": 80658.0}, {"date": "2021-07-14", "close": 7.99, "volume": 154599.0}, {"date": "2021-07-15", "close": 7.02, "volume": 190779.0}, {"date": "2021-07-16", "close": 6.45, "volume": 221532.0}, {"date": "2021-07-19", "close": 6.19, "volume": 268893.0}, {"date": "2021-07-20", "close": 6.45, "volume": 97597.0}, {"date": "2021-07-21", "close": 6.58, "volume": 133923.0}, {"date": "2021-07-22", "close": 6.57, "volume": 122629.0}, {"date": "2021-07-23", "close": 5.98, "volume": 162450.0}, {"date": "2021-07-26", "close": 6.1, "volume": 71353.0}, {"date": "2021-07-27", "close": 6.11, "volume": 36125.0}, {"date": "2021-07-28", "close": 6.05, "volume": 42484.0}, {"date": "2021-07-29", "close": 6.13, "volume": 57002.0}, {"date": "2021-07-30", "close": 5.96, "volume": 57549.0}, {"date": "2021-08-02", "close": 5.58, "volume": 175254.0}, {"date": "2021-08-03", "close": 5.45, "volume": 68420.0}, {"date": "2021-08-04", "close": 5.08, "volume": 125725.0}, {"date": "2021-08-05", "close": 5.15, "volume": 85801.0}, {"date": "2021-08-06", "close": 5.54, "volume": 57367.0}, {"date": "2021-08-09", "close": 5.49, "volume": 27278.0}, {"date": "2021-08-10", "close": 5.82, "volume": 37228.0}, {"date": "2021-08-11", "close": 5.97, "volume": 62481.0}, {"date": "2021-08-12", "close": 5.56, "volume": 81463.0}, {"date": "2021-08-13", "close": 5.11, "volume": 82176.0}, {"date": "2021-08-16", "close": 5.09, "volume": 69136.0}, {"date": "2021-08-17", "close": 4.82, "volume": 39696.0}, {"date": "2021-08-18", "close": 5.11, "volume": 51556.0}, {"date": "2021-08-19", "close": 4.95, "volume": 109517.0}, {"date": "2021-08-20", "close": 4.58, "volume": 134426.0}, {"date": "2021-08-23", "close": 5.77, "volume": 126070.0}, {"date": "2021-08-24", "close": 7.19, "volume": 1031832.0}, {"date": "2021-08-25", "close": 6.55, "volume": 293175.0}, {"date": "2021-08-26", "close": 6.13, "volume": 111840.0}, {"date": "2021-08-27", "close": 6.555, "volume": 144038.0}, {"date": "2021-08-30", "close": 6.365, "volume": 83768.0}, {"date": "2021-08-31", "close": 6.36, "volume": 42106.0}, {"date": "2021-09-01", "close": 6.17, "volume": 105537.0}, {"date": "2021-09-02", "close": 6.3, "volume": 173687.0}, {"date": "2021-09-03", "close": 6.43, "volume": 71574.0}, {"date": "2021-09-07", "close": 6.37, "volume": 53996.0}, {"date": "2021-09-08", "close": 5.96, "volume": 115175.0}, {"date": "2021-09-09", "close": 6.07, "volume": 84932.0}, {"date": "2021-09-10", "close": 5.99, "volume": 94071.0}, {"date": "2021-09-13", "close": 5.56, "volume": 201446.0}, {"date": "2021-09-14", "close": 5.27, "volume": 191290.0}, {"date": "2021-09-15", "close": 5.25, "volume": 88777.0}, {"date": "2021-09-16", "close": 5.04, "volume": 79238.0}, {"date": "2021-09-17", "close": 4.9, "volume": 159931.0}, {"date": "2021-09-20", "close": 4.54, "volume": 151342.0}, {"date": "2021-09-21", "close": 4.28, "volume": 196922.0}, {"date": "2021-09-22", "close": 4.35, "volume": 169899.0}, {"date": "2021-09-23", "close": 4.81, "volume": 178440.0}, {"date": "2021-09-24", "close": 4.86, "volume": 71847.0}, {"date": "2021-09-27", "close": 4.87, "volume": 412046.0}, {"date": "2021-09-28", "close": 4.68, "volume": 317025.0}, {"date": "2021-09-29", "close": 4.56, "volume": 121509.0}, {"date": "2021-09-30", "close": 4.76, "volume": 113519.0}, {"date": "2021-10-01", "close": 4.74, "volume": 178856.0}, {"date": "2021-10-04", "close": 4.58, "volume": 737461.0}, {"date": "2021-10-05", "close": 4.67, "volume": 2047040.0}, {"date": "2021-10-06", "close": 4.37, "volume": 701459.0}, {"date": "2021-10-07", "close": 4.5, "volume": 319547.0}, {"date": "2021-10-08", "close": 4.65, "volume": 1980212.0}, {"date": "2021-10-11", "close": 4.77, "volume": 774726.0}, {"date": "2021-10-12", "close": 4.51, "volume": 580161.0}, {"date": "2021-10-13", "close": 4.25, "volume": 508073.0}, {"date": "2021-10-14", "close": 4.36, "volume": 344675.0}, {"date": "2021-10-15", "close": 4.63, "volume": 828110.0}, {"date": "2021-10-18", "close": 4.54, "volume": 468208.0}, {"date": "2021-10-19", "close": 4.57, "volume": 364338.0}, {"date": "2021-10-20", "close": 4.8, "volume": 498795.0}, {"date": "2021-10-21", "close": 4.44, "volume": 586758.0}, {"date": "2021-10-22", "close": 4.38, "volume": 799278.0}, {"date": "2021-10-25", "close": 4.49, "volume": 477673.0}, {"date": "2021-10-26", "close": 4.39, "volume": 229137.0}, {"date": "2021-10-27", "close": 4.38, "volume": 253077.0}, {"date": "2021-10-28", "close": 4.5, "volume": 270686.0}, {"date": "2021-10-29", "close": 4.38, "volume": 250440.0}, {"date": "2021-11-01", "close": 4.5, "volume": 341351.0}, {"date": "2021-11-02", "close": 4.55, "volume": 313044.0}, {"date": "2021-11-03", "close": 4.87, "volume": 360548.0}, {"date": "2021-11-04", "close": 4.99, "volume": 470534.0}, {"date": "2021-11-05", "close": 4.87, "volume": 1303367.0}, {"date": "2021-11-08", "close": 4.93, "volume": 663799.0}, {"date": "2021-11-09", "close": 4.77, "volume": 351127.0}, {"date": "2021-11-10", "close": 4.51, "volume": 279835.0}, {"date": "2021-11-11", "close": 4.38, "volume": 391585.0}, {"date": "2021-11-12", "close": 4.16, "volume": 523698.0}, {"date": "2021-11-15", "close": 4.2, "volume": 451504.0}, {"date": "2021-11-16", "close": 4.37, "volume": 185659.0}, {"date": "2021-11-17", "close": 4.25, "volume": 223559.0}, {"date": "2021-11-18", "close": 4.13, "volume": 160641.0}, {"date": "2021-11-19", "close": 3.97, "volume": 404782.0}, {"date": "2021-11-22", "close": 3.73, "volume": 435620.0}, {"date": "2021-11-23", "close": 3.85, "volume": 224044.0}, {"date": "2021-11-24", "close": 4.11, "volume": 230976.0}, {"date": "2021-11-26", "close": 4.13, "volume": 284504.0}, {"date": "2021-11-29", "close": 4.12, "volume": 145529.0}, {"date": "2021-11-30", "close": 4.0, "volume": 186197.0}, {"date": "2021-12-01", "close": 3.54, "volume": 329764.0}, {"date": "2021-12-02", "close": 3.5, "volume": 267972.0}, {"date": "2021-12-03", "close": 3.085, "volume": 549428.0}, {"date": "2021-12-06", "close": 3.57, "volume": 308627.0}, {"date": "2021-12-07", "close": 3.96, "volume": 337236.0}, {"date": "2021-12-08", "close": 4.03, "volume": 262874.0}, {"date": "2021-12-09", "close": 4.0, "volume": 383426.0}, {"date": "2021-12-10", "close": 3.57, "volume": 1132133.0}, {"date": "2021-12-13", "close": 3.32, "volume": 323618.0}, {"date": "2021-12-14", "close": 3.11, "volume": 241946.0}, {"date": "2021-12-15", "close": 3.22, "volume": 399812.0}, {"date": "2021-12-16", "close": 3.15, "volume": 320003.0}, {"date": "2021-12-17", "close": 3.18, "volume": 170659.0}, {"date": "2021-12-20", "close": 3.11, "volume": 229287.0}, {"date": "2021-12-21", "close": 3.27, "volume": 194021.0}, {"date": "2021-12-22", "close": 3.27, "volume": 155007.0}, {"date": "2021-12-23", "close": 3.39, "volume": 184831.0}, {"date": "2021-12-27", "close": 3.36, "volume": 215923.0}, {"date": "2021-12-28", "close": 3.12, "volume": 226636.0}, {"date": "2021-12-29", "close": 3.05, "volume": 353585.0}, {"date": "2021-12-30", "close": 3.07, "volume": 249787.0}, {"date": "2021-12-31", "close": 3.1, "volume": 198134.0}, {"date": "2022-01-03", "close": 3.5, "volume": 595559.0}, {"date": "2022-01-04", "close": 3.98, "volume": 736534.0}, {"date": "2022-01-05", "close": 3.86, "volume": 442572.0}, {"date": "2022-01-06", "close": 3.99, "volume": 183249.0}, {"date": "2022-01-07", "close": 4.31, "volume": 245455.0}, {"date": "2022-01-10", "close": 4.14, "volume": 225841.0}, {"date": "2022-01-11", "close": 4.58, "volume": 277779.0}, {"date": "2022-01-12", "close": 4.39, "volume": 372152.0}, {"date": "2022-01-13", "close": 4.3, "volume": 281572.0}, {"date": "2022-01-14", "close": 4.53, "volume": 265267.0}, {"date": "2022-01-18", "close": 4.88, "volume": 823124.0}, {"date": "2022-01-19", "close": 4.93, "volume": 322065.0}, {"date": "2022-01-20", "close": 5.14, "volume": 829411.0}, {"date": "2022-01-21", "close": 4.97, "volume": 283719.0}, {"date": "2022-01-24", "close": 4.96, "volume": 651889.0}, {"date": "2022-01-25", "close": 5.53, "volume": 494991.0}, {"date": "2022-01-26", "close": 5.56, "volume": 681152.0}, {"date": "2022-01-27", "close": 4.95, "volume": 719601.0}, {"date": "2022-01-28", "close": 4.96, "volume": 282332.0}, {"date": "2022-01-31", "close": 4.99, "volume": 155271.0}, {"date": "2022-02-01", "close": 5.48, "volume": 258396.0}, {"date": "2022-02-02", "close": 5.45, "volume": 277907.0}, {"date": "2022-02-03", "close": 5.31, "volume": 322960.0}, {"date": "2022-02-04", "close": 5.58, "volume": 398439.0}, {"date": "2022-02-07", "close": 5.3, "volume": 181833.0}, {"date": "2022-02-08", "close": 5.01, "volume": 224267.0}, {"date": "2022-02-09", "close": 5.12, "volume": 148422.0}, {"date": "2022-02-10", "close": 5.14, "volume": 150956.0}, {"date": "2022-02-11", "close": 5.7, "volume": 288532.0}, {"date": "2022-02-14", "close": 5.82, "volume": 209901.0}, {"date": "2022-02-15", "close": 6.33, "volume": 363511.0}, {"date": "2022-02-16", "close": 6.1, "volume": 647162.0}, {"date": "2022-02-17", "close": 6.26, "volume": 189156.0}, {"date": "2022-02-18", "close": 6.09, "volume": 224011.0}, {"date": "2022-02-22", "close": 5.53, "volume": 377447.0}, {"date": "2022-02-23", "close": 5.61, "volume": 275105.0}, {"date": "2022-02-24", "close": 5.87, "volume": 352439.0}, {"date": "2022-02-25", "close": 6.16, "volume": 199753.0}, {"date": "2022-02-28", "close": 6.7, "volume": 386582.0}, {"date": "2022-03-01", "close": 6.93, "volume": 503482.0}, {"date": "2022-03-02", "close": 7.2, "volume": 316604.0}, {"date": "2022-03-03", "close": 8.55, "volume": 4585118.0}, {"date": "2022-03-04", "close": 10.41, "volume": 3402791.0}, {"date": "2022-03-07", "close": 10.81, "volume": 3469778.0}, {"date": "2022-03-08", "close": 10.34, "volume": 3252165.0}, {"date": "2022-03-09", "close": 9.57, "volume": 1061316.0}, {"date": "2022-03-10", "close": 9.7, "volume": 667701.0}, {"date": "2022-03-11", "close": 10.13, "volume": 1263273.0}, {"date": "2022-03-14", "close": 8.86, "volume": 644192.0}, {"date": "2022-03-15", "close": 8.28, "volume": 454286.0}, {"date": "2022-03-16", "close": 7.2, "volume": 711148.0}, {"date": "2022-03-17", "close": 7.37, "volume": 818763.0}, {"date": "2022-03-18", "close": 6.67, "volume": 692871.0}, {"date": "2022-03-21", "close": 6.85, "volume": 617517.0}, {"date": "2022-03-22", "close": 6.79, "volume": 501823.0}, {"date": "2022-03-23", "close": 6.96, "volume": 705030.0}, {"date": "2022-03-24", "close": 6.68, "volume": 745474.0}, {"date": "2022-03-25", "close": 6.48, "volume": 644663.0}, {"date": "2022-03-28", "close": 5.42, "volume": 742486.0}, {"date": "2022-03-29", "close": 5.41, "volume": 652804.0}, {"date": "2022-03-30", "close": 5.13, "volume": 692455.0}, {"date": "2022-03-31", "close": 5.17, "volume": 466653.0}, {"date": "2022-04-01", "close": 5.3, "volume": 611597.0}, {"date": "2022-04-04", "close": 5.27, "volume": 803389.0}, {"date": "2022-04-05", "close": 4.98, "volume": 365196.0}, {"date": "2022-04-06", "close": 4.71, "volume": 341859.0}, {"date": "2022-04-07", "close": 4.98, "volume": 457170.0}, {"date": "2022-04-08", "close": 5.32, "volume": 334900.0}, {"date": "2022-04-11", "close": 5.21, "volume": 191130.0}, {"date": "2022-04-12", "close": 5.83, "volume": 618079.0}, {"date": "2022-04-13", "close": 6.27, "volume": 327126.0}, {"date": "2022-04-14", "close": 6.24, "volume": 2361240.0}, {"date": "2022-04-18", "close": 6.27, "volume": 717150.0}, {"date": "2022-04-19", "close": 5.69, "volume": 424951.0}, {"date": "2022-04-20", "close": 5.82, "volume": 285372.0}, {"date": "2022-04-21", "close": 5.54, "volume": 390083.0}, {"date": "2022-04-22", "close": 5.31, "volume": 311769.0}, {"date": "2022-04-25", "close": 5.04, "volume": 606936.0}, {"date": "2022-04-26", "close": 5.01, "volume": 238467.0}, {"date": "2022-04-27", "close": 4.97, "volume": 184037.0}, {"date": "2022-04-28", "close": 5.1, "volume": 409224.0}, {"date": "2022-04-29", "close": 4.93, "volume": 187430.0}, {"date": "2022-05-02", "close": 4.9, "volume": 167965.0}, {"date": "2022-05-03", "close": 5.12, "volume": 113021.0}, {"date": "2022-05-04", "close": 5.28, "volume": 306176.0}, {"date": "2022-05-05", "close": 5.15, "volume": 208208.0}, {"date": "2022-05-06", "close": 5.0, "volume": 127942.0}, {"date": "2022-05-09", "close": 4.08, "volume": 283250.0}, {"date": "2022-05-10", "close": 4.06, "volume": 226983.0}, {"date": "2022-05-11", "close": 4.1, "volume": 135188.0}, {"date": "2022-05-12", "close": 3.97, "volume": 319339.0}, {"date": "2022-05-13", "close": 4.95, "volume": 435177.0}, {"date": "2022-05-16", "close": 5.22, "volume": 273333.0}, {"date": "2022-05-17", "close": 5.38, "volume": 394694.0}, {"date": "2022-05-18", "close": 5.3, "volume": 247383.0}, {"date": "2022-05-19", "close": 5.26, "volume": 147865.0}, {"date": "2022-05-20", "close": 5.16, "volume": 159518.0}, {"date": "2022-05-23", "close": 5.2, "volume": 131461.0}, {"date": "2022-05-24", "close": 5.26, "volume": 210449.0}, {"date": "2022-05-25", "close": 5.5, "volume": 259807.0}, {"date": "2022-05-26", "close": 5.71, "volume": 273745.0}, {"date": "2022-05-27", "close": 5.97, "volume": 280549.0}, {"date": "2022-05-31", "close": 6.11, "volume": 380385.0}, {"date": "2022-06-01", "close": 6.31, "volume": 145259.0}, {"date": "2022-06-02", "close": 6.44, "volume": 380085.0}, {"date": "2022-06-03", "close": 6.6, "volume": 360884.0}, {"date": "2022-06-06", "close": 6.84, "volume": 323312.0}, {"date": "2022-06-07", "close": 6.98, "volume": 494309.0}, {"date": "2022-06-08", "close": 6.65, "volume": 532609.0}, {"date": "2022-06-09", "close": 6.53, "volume": 164643.0}, {"date": "2022-06-10", "close": 6.44, "volume": 235258.0}, {"date": "2022-06-13", "close": 5.73, "volume": 386045.0}, {"date": "2022-06-14", "close": 5.32, "volume": 265673.0}, {"date": "2022-06-15", "close": 5.26, "volume": 230636.0}, {"date": "2022-06-16", "close": 5.14, "volume": 270054.0}, {"date": "2022-06-17", "close": 4.96, "volume": 324077.0}, {"date": "2022-06-21", "close": 5.06, "volume": 284912.0}, {"date": "2022-06-22", "close": 4.78, "volume": 192605.0}, {"date": "2022-06-23", "close": 4.25, "volume": 346145.0}, {"date": "2022-06-24", "close": 4.26, "volume": 227281.0}, {"date": "2022-06-27", "close": 4.68, "volume": 340087.0}, {"date": "2022-06-28", "close": 4.725, "volume": 228697.0}, {"date": "2022-06-29", "close": 4.6, "volume": 232905.0}, {"date": "2022-06-30", "close": 4.33, "volume": 181393.0}, {"date": "2022-07-01", "close": 4.45, "volume": 122531.0}, {"date": "2022-07-05", "close": 4.05, "volume": 256387.0}, {"date": "2022-07-06", "close": 3.82, "volume": 247983.0}, {"date": "2022-07-07", "close": 4.12, "volume": 203320.0}, {"date": "2022-07-08", "close": 4.26, "volume": 142045.0}, {"date": "2022-07-11", "close": 4.16, "volume": 117260.0}, {"date": "2022-07-12", "close": 3.94, "volume": 175001.0}, {"date": "2022-07-13", "close": 3.88, "volume": 121574.0}, {"date": "2022-07-14", "close": 3.78, "volume": 104646.0}, {"date": "2022-07-15", "close": 3.98, "volume": 93765.0}, {"date": "2022-07-18", "close": 4.3, "volume": 222623.0}, {"date": "2022-07-19", "close": 4.5, "volume": 193553.0}, {"date": "2022-07-20", "close": 4.6, "volume": 126234.0}, {"date": "2022-07-21", "close": 4.32, "volume": 116452.0}, {"date": "2022-07-22", "close": 4.19, "volume": 88706.0}, {"date": "2022-07-25", "close": 4.43, "volume": 133551.0}, {"date": "2022-07-26", "close": 4.62, "volume": 166458.0}, {"date": "2022-07-27", "close": 5.25, "volume": 126883.0}, {"date": "2022-07-28", "close": 5.13, "volume": 128606.0}, {"date": "2022-07-29", "close": 5.34, "volume": 153174.0}, {"date": "2022-08-01", "close": 5.36, "volume": 114950.0}, {"date": "2022-08-02", "close": 5.32, "volume": 163059.0}, {"date": "2022-08-03", "close": 5.05, "volume": 99436.0}, {"date": "2022-08-04", "close": 5.06, "volume": 185944.0}, {"date": "2022-08-05", "close": 5.32, "volume": 129241.0}, {"date": "2022-08-08", "close": 5.97, "volume": 296854.0}, {"date": "2022-08-09", "close": 5.95, "volume": 75127.0}, {"date": "2022-08-10", "close": 6.2, "volume": 196251.0}, {"date": "2022-08-11", "close": 6.46, "volume": 469246.0}, {"date": "2022-08-12", "close": 7.13, "volume": 770730.0}, {"date": "2022-08-15", "close": 7.19, "volume": 275645.0}, {"date": "2022-08-16", "close": 6.87, "volume": 226971.0}, {"date": "2022-08-17", "close": 6.8, "volume": 147955.0}, {"date": "2022-08-18", "close": 7.4, "volume": 269802.0}, {"date": "2022-08-19", "close": 7.47, "volume": 266344.0}, {"date": "2022-08-22", "close": 7.54, "volume": 233018.0}, {"date": "2022-08-23", "close": 8.08, "volume": 296449.0}, {"date": "2022-08-24", "close": 8.03, "volume": 179707.0}, {"date": "2022-08-25", "close": 7.86, "volume": 310832.0}, {"date": "2022-08-26", "close": 7.79, "volume": 226343.0}, {"date": "2022-08-29", "close": 8.25, "volume": 290284.0}, {"date": "2022-08-30", "close": 7.71, "volume": 242927.0}, {"date": "2022-08-31", "close": 7.6, "volume": 153143.0}, {"date": "2022-09-01", "close": 7.09, "volume": 290394.0}, {"date": "2022-09-02", "close": 7.49, "volume": 136021.0}, {"date": "2022-09-06", "close": 7.11, "volume": 129582.0}, {"date": "2022-09-07", "close": 6.76, "volume": 283958.0}, {"date": "2022-09-08", "close": 6.87, "volume": 102324.0}, {"date": "2022-09-09", "close": 7.2, "volume": 102019.0}, {"date": "2022-09-12", "close": 7.27, "volume": 99672.0}, {"date": "2022-09-13", "close": 7.05, "volume": 158764.0}, {"date": "2022-09-14", "close": 7.14, "volume": 82169.0}, {"date": "2022-09-15", "close": 6.92, "volume": 104489.0}, {"date": "2022-09-16", "close": 6.43, "volume": 228172.0}, {"date": "2022-09-19", "close": 6.27, "volume": 66021.0}, {"date": "2022-09-20", "close": 6.31, "volume": 95198.0}, {"date": "2022-09-21", "close": 6.24, "volume": 84426.0}, {"date": "2022-09-22", "close": 6.0, "volume": 198694.0}, {"date": "2022-09-23", "close": 5.22, "volume": 225042.0}, {"date": "2022-09-26", "close": 5.31, "volume": 170354.0}, {"date": "2022-09-27", "close": 5.35, "volume": 68839.0}, {"date": "2022-09-28", "close": 6.97, "volume": 821667.0}, {"date": "2022-09-29", "close": 7.26, "volume": 284201.0}, {"date": "2022-09-30", "close": 8.23, "volume": 814188.0}, {"date": "2022-10-03", "close": 8.64, "volume": 244968.0}, {"date": "2022-10-04", "close": 9.05, "volume": 336685.0}, {"date": "2022-10-05", "close": 10.26, "volume": 787616.0}, {"date": "2022-10-06", "close": 10.11, "volume": 237992.0}, {"date": "2022-10-07", "close": 10.53, "volume": 300409.0}, {"date": "2022-10-10", "close": 10.13, "volume": 187961.0}, {"date": "2022-10-11", "close": 9.81, "volume": 204520.0}, {"date": "2022-10-12", "close": 9.79, "volume": 225887.0}, {"date": "2022-10-13", "close": 10.07, "volume": 133283.0}, {"date": "2022-10-14", "close": 9.32, "volume": 118250.0}, {"date": "2022-10-17", "close": 9.95, "volume": 145051.0}, {"date": "2022-10-18", "close": 10.24, "volume": 186750.0}, {"date": "2022-10-19", "close": 12.25, "volume": 1209175.0}, {"date": "2022-10-20", "close": 12.07, "volume": 435052.0}, {"date": "2022-10-21", "close": 12.82, "volume": 593121.0}, {"date": "2022-10-24", "close": 12.85, "volume": 321521.0}, {"date": "2022-10-25", "close": 13.72, "volume": 296467.0}, {"date": "2022-10-26", "close": 14.52, "volume": 375194.0}, {"date": "2022-10-27", "close": 14.22, "volume": 332296.0}, {"date": "2022-10-28", "close": 14.17, "volume": 314451.0}, {"date": "2022-10-31", "close": 15.39, "volume": 407970.0}, {"date": "2022-11-01", "close": 15.22, "volume": 270315.0}, {"date": "2022-11-02", "close": 15.26, "volume": 365961.0}, {"date": "2022-11-03", "close": 14.8, "volume": 654500.0}, {"date": "2022-11-04", "close": 14.54, "volume": 316851.0}, {"date": "2022-11-07", "close": 15.73, "volume": 369940.0}, {"date": "2022-11-08", "close": 17.01, "volume": 589053.0}, {"date": "2022-11-09", "close": 15.46, "volume": 522292.0}, {"date": "2022-11-10", "close": 16.1, "volume": 460956.0}, {"date": "2022-11-11", "close": 17.42, "volume": 648803.0}, {"date": "2022-11-14", "close": 16.48, "volume": 345875.0}, {"date": "2022-11-15", "close": 17.02, "volume": 175272.0}, {"date": "2022-11-16", "close": 15.84, "volume": 272572.0}, {"date": "2022-11-17", "close": 16.66, "volume": 260738.0}, {"date": "2022-11-18", "close": 16.43, "volume": 237600.0}, {"date": "2022-11-21", "close": 16.02, "volume": 365941.0}, {"date": "2022-11-22", "close": 16.05, "volume": 180313.0}, {"date": "2022-11-23", "close": 15.67, "volume": 154690.0}, {"date": "2022-11-25", "close": 15.44, "volume": 467882.0}, {"date": "2022-11-28", "close": 14.72, "volume": 341383.0}, {"date": "2022-11-29", "close": 15.06, "volume": 207607.0}, {"date": "2022-11-30", "close": 15.78, "volume": 250720.0}, {"date": "2022-12-01", "close": 15.96, "volume": 240374.0}, {"date": "2022-12-02", "close": 15.67, "volume": 135101.0}, {"date": "2022-12-05", "close": 14.9, "volume": 241359.0}, {"date": "2022-12-06", "close": 14.27, "volume": 105108.0}, {"date": "2022-12-07", "close": 13.0, "volume": 476380.0}, {"date": "2022-12-08", "close": 12.93, "volume": 197529.0}, {"date": "2022-12-09", "close": 12.95, "volume": 165919.0}, {"date": "2022-12-12", "close": 13.69, "volume": 175500.0}, {"date": "2022-12-13", "close": 13.91, "volume": 139934.0}, {"date": "2022-12-14", "close": 14.54, "volume": 139253.0}, {"date": "2022-12-15", "close": 14.67, "volume": 113956.0}, {"date": "2022-12-16", "close": 14.51, "volume": 143704.0}, {"date": "2022-12-19", "close": 14.46, "volume": 86458.0}, {"date": "2022-12-20", "close": 14.63, "volume": 203645.0}, {"date": "2022-12-21", "close": 15.74, "volume": 156364.0}, {"date": "2022-12-22", "close": 15.25, "volume": 251014.0}, {"date": "2022-12-23", "close": 16.7, "volume": 176774.0}, {"date": "2022-12-27", "close": 16.22, "volume": 523918.0}, {"date": "2022-12-28", "close": 16.15, "volume": 291234.0}, {"date": "2022-12-29", "close": 16.92, "volume": 191028.0}, {"date": "2022-12-30", "close": 17.31, "volume": 154632.0}, {"date": "2023-01-03", "close": 15.26, "volume": 569395.0}, {"date": "2023-01-04", "close": 14.28, "volume": 289498.0}, {"date": "2023-01-05", "close": 14.56, "volume": 142938.0}, {"date": "2023-01-06", "close": 14.67, "volume": 145243.0}, {"date": "2023-01-09", "close": 15.04, "volume": 133658.0}, {"date": "2023-01-10", "close": 15.01, "volume": 111833.0}, {"date": "2023-01-11", "close": 15.33, "volume": 93867.0}, {"date": "2023-01-12", "close": 16.39, "volume": 496829.0}, {"date": "2023-01-13", "close": 16.09, "volume": 184330.0}, {"date": "2023-01-17", "close": 15.63, "volume": 251923.0}, {"date": "2023-01-18", "close": 14.36, "volume": 345943.0}, {"date": "2023-01-19", "close": 14.07, "volume": 330453.0}, {"date": "2023-01-20", "close": 15.0, "volume": 198754.0}, {"date": "2023-01-23", "close": 15.02, "volume": 148303.0}, {"date": "2023-01-24", "close": 15.0, "volume": 149682.0}, {"date": "2023-01-25", "close": 15.49, "volume": 117542.0}, {"date": "2023-01-26", "close": 15.5, "volume": 158422.0}, {"date": "2023-01-27", "close": 15.34, "volume": 198324.0}, {"date": "2023-01-30", "close": 14.79, "volume": 150938.0}, {"date": "2023-01-31", "close": 14.78, "volume": 119737.0}, {"date": "2023-02-01", "close": 14.27, "volume": 232738.0}, {"date": "2023-02-02", "close": 13.95, "volume": 215846.0}, {"date": "2023-02-03", "close": 13.84, "volume": 105144.0}, {"date": "2023-02-06", "close": 13.14, "volume": 241258.0}, {"date": "2023-02-07", "close": 13.0, "volume": 176664.0}, {"date": "2023-02-08", "close": 12.47, "volume": 247210.0}, {"date": "2023-02-09", "close": 11.89, "volume": 537555.0}, {"date": "2023-02-10", "close": 13.89, "volume": 383582.0}, {"date": "2023-02-13", "close": 14.1, "volume": 124032.0}, {"date": "2023-02-14", "close": 14.19, "volume": 58008.0}, {"date": "2023-02-15", "close": 13.62, "volume": 144154.0}, {"date": "2023-02-16", "close": 13.2, "volume": 198388.0}, {"date": "2023-02-17", "close": 12.7, "volume": 290779.0}, {"date": "2023-02-21", "close": 12.32, "volume": 219434.0}, {"date": "2023-02-22", "close": 11.85, "volume": 260971.0}, {"date": "2023-02-23", "close": 12.24, "volume": 227441.0}, {"date": "2023-02-24", "close": 12.63, "volume": 108804.0}, {"date": "2023-02-27", "close": 12.74, "volume": 66596.0}, {"date": "2023-02-28", "close": 12.79, "volume": 60026.0}, {"date": "2023-03-01", "close": 13.47, "volume": 94401.0}, {"date": "2023-03-02", "close": 13.7, "volume": 83035.0}, {"date": "2023-03-03", "close": 14.46, "volume": 78643.0}, {"date": "2023-03-06", "close": 14.27, "volume": 124011.0}, {"date": "2023-03-07", "close": 14.14, "volume": 72444.0}, {"date": "2023-03-08", "close": 13.57, "volume": 110698.0}, {"date": "2023-03-09", "close": 15.21, "volume": 536893.0}, {"date": "2023-03-10", "close": 14.38, "volume": 355675.0}, {"date": "2023-03-13", "close": 13.2, "volume": 256253.0}, {"date": "2023-03-14", "close": 13.41, "volume": 173794.0}, {"date": "2023-03-15", "close": 12.4, "volume": 325620.0}, {"date": "2023-03-16", "close": 12.62, "volume": 175148.0}, {"date": "2023-03-17", "close": 12.07, "volume": 177558.0}, {"date": "2023-03-20", "close": 11.91, "volume": 118268.0}, {"date": "2023-03-21", "close": 12.32, "volume": 92672.0}, {"date": "2023-03-22", "close": 12.0, "volume": 120190.0}, {"date": "2023-03-23", "close": 11.59, "volume": 119288.0}, {"date": "2023-03-24", "close": 10.91, "volume": 238717.0}, {"date": "2023-03-27", "close": 11.9, "volume": 315754.0}, {"date": "2023-03-28", "close": 11.7, "volume": 142027.0}, {"date": "2023-03-29", "close": 11.72, "volume": 107791.0}, {"date": "2023-03-30", "close": 11.33, "volume": 132625.0}, {"date": "2023-03-31", "close": 11.65, "volume": 75215.0}, {"date": "2023-04-03", "close": 13.33, "volume": 431879.0}, {"date": "2023-04-04", "close": 12.47, "volume": 206701.0}, {"date": "2023-04-05", "close": 12.35, "volume": 87011.0}, {"date": "2023-04-06", "close": 12.01, "volume": 89544.0}, {"date": "2023-04-10", "close": 12.23, "volume": 76232.0}, {"date": "2023-04-11", "close": 11.78, "volume": 201890.0}, {"date": "2023-04-12", "close": 11.47, "volume": 215073.0}, {"date": "2023-04-13", "close": 11.48, "volume": 64077.0}, {"date": "2023-04-14", "close": 11.38, "volume": 73354.0}, {"date": "2023-04-17", "close": 10.77, "volume": 339122.0}, {"date": "2023-04-18", "close": 10.695, "volume": 131944.0}, {"date": "2023-04-19", "close": 10.87, "volume": 110618.0}, {"date": "2023-04-20", "close": 10.24, "volume": 159159.0}, {"date": "2023-04-21", "close": 10.05, "volume": 198243.0}, {"date": "2023-04-24", "close": 10.49, "volume": 185709.0}, {"date": "2023-04-25", "close": 9.7, "volume": 225902.0}, {"date": "2023-04-26", "close": 9.55, "volume": 147392.0}, {"date": "2023-04-27", "close": 9.4, "volume": 162957.0}, {"date": "2023-04-28", "close": 9.97, "volume": 172089.0}, {"date": "2023-05-01", "close": 9.78, "volume": 126917.0}, {"date": "2023-05-02", "close": 8.98, "volume": 242747.0}, {"date": "2023-05-03", "close": 8.53, "volume": 171487.0}, {"date": "2023-05-04", "close": 9.17, "volume": 224614.0}, {"date": "2023-05-05", "close": 9.59, "volume": 185804.0}, {"date": "2023-05-08", "close": 10.29, "volume": 280796.0}, {"date": "2023-05-09", "close": 9.6, "volume": 301445.0}, {"date": "2023-05-10", "close": 8.92, "volume": 385039.0}, {"date": "2023-05-11", "close": 10.75, "volume": 796747.0}, {"date": "2023-05-12", "close": 11.04, "volume": 288197.0}, {"date": "2023-05-15", "close": 10.42, "volume": 250353.0}, {"date": "2023-05-16", "close": 9.86, "volume": 240031.0}, {"date": "2023-05-17", "close": 10.01, "volume": 242904.0}, {"date": "2023-05-18", "close": 10.13, "volume": 218215.0}, {"date": "2023-05-19", "close": 9.93, "volume": 161976.0}, {"date": "2023-05-22", "close": 10.0, "volume": 164299.0}, {"date": "2023-05-23", "close": 9.94, "volume": 129100.0}, {"date": "2023-05-24", "close": 9.51, "volume": 223930.0}, {"date": "2023-05-25", "close": 8.92, "volume": 156801.0}, {"date": "2023-05-26", "close": 8.77, "volume": 113659.0}, {"date": "2023-05-30", "close": 8.13, "volume": 204953.0}, {"date": "2023-05-31", "close": 7.94, "volume": 181499.0}, {"date": "2023-06-01", "close": 8.08, "volume": 348767.0}, {"date": "2023-06-02", "close": 9.09, "volume": 255994.0}, {"date": "2023-06-05", "close": 8.86, "volume": 232964.0}, {"date": "2023-06-06", "close": 8.87, "volume": 132346.0}, {"date": "2023-06-07", "close": 9.21, "volume": 223029.0}, {"date": "2023-06-08", "close": 9.05, "volume": 164374.0}, {"date": "2023-06-09", "close": 9.13, "volume": 140705.0}, {"date": "2023-06-12", "close": 8.33, "volume": 471385.0}, {"date": "2023-06-13", "close": 9.17, "volume": 399017.0}, {"date": "2023-06-14", "close": 9.09, "volume": 178671.0}, {"date": "2023-06-15", "close": 9.36, "volume": 125404.0}, {"date": "2023-06-16", "close": 9.04, "volume": 228145.0}, {"date": "2023-06-20", "close": 8.86, "volume": 255862.0}, {"date": "2023-06-21", "close": 9.57, "volume": 340978.0}, {"date": "2023-06-22", "close": 9.02, "volume": 129965.0}, {"date": "2023-06-23", "close": 9.01, "volume": 1826868.0}, {"date": "2023-06-26", "close": 9.01, "volume": 217043.0}, {"date": "2023-06-27", "close": 8.9, "volume": 137552.0}, {"date": "2023-06-28", "close": 8.99, "volume": 138006.0}, {"date": "2023-06-29", "close": 9.49, "volume": 204211.0}, {"date": "2023-06-30", "close": 9.73, "volume": 153980.0}, {"date": "2023-07-03", "close": 9.82, "volume": 70271.0}, {"date": "2023-07-05", "close": 9.49, "volume": 117063.0}, {"date": "2023-07-06", "close": 8.93, "volume": 255860.0}, {"date": "2023-07-07", "close": 10.24, "volume": 372999.0}, {"date": "2023-07-10", "close": 10.23, "volume": 160408.0}, {"date": "2023-07-11", "close": 11.25, "volume": 232361.0}, {"date": "2023-07-12", "close": 11.3, "volume": 215974.0}, {"date": "2023-07-13", "close": 11.5, "volume": 198598.0}, {"date": "2023-07-14", "close": 10.63, "volume": 215677.0}, {"date": "2023-07-17", "close": 10.7, "volume": 192978.0}, {"date": "2023-07-18", "close": 10.94, "volume": 158758.0}, {"date": "2023-07-19", "close": 11.12, "volume": 194011.0}, {"date": "2023-07-20", "close": 11.43, "volume": 91764.0}, {"date": "2023-07-21", "close": 11.51, "volume": 103913.0}, {"date": "2023-07-24", "close": 11.73, "volume": 204775.0}, {"date": "2023-07-25", "close": 11.22, "volume": 135869.0}, {"date": "2023-07-26", "close": 11.09, "volume": 66903.0}, {"date": "2023-07-27", "close": 11.32, "volume": 162320.0}, {"date": "2023-07-28", "close": 11.34, "volume": 72082.0}, {"date": "2023-07-31", "close": 11.73, "volume": 90979.0}, {"date": "2023-08-01", "close": 11.55, "volume": 143033.0}, {"date": "2023-08-02", "close": 10.89, "volume": 169864.0}, {"date": "2023-08-03", "close": 10.98, "volume": 85468.0}, {"date": "2023-08-04", "close": 11.12, "volume": 219373.0}, {"date": "2023-08-07", "close": 11.06, "volume": 138611.0}, {"date": "2023-08-08", "close": 11.52, "volume": 165713.0}, {"date": "2023-08-09", "close": 11.88, "volume": 247646.0}, {"date": "2023-08-10", "close": 12.38, "volume": 550311.0}, {"date": "2023-08-11", "close": 11.62, "volume": 267702.0}, {"date": "2023-08-14", "close": 11.78, "volume": 225090.0}, {"date": "2023-08-15", "close": 11.28, "volume": 248643.0}, {"date": "2023-08-16", "close": 10.56, "volume": 258156.0}, {"date": "2023-08-17", "close": 10.59, "volume": 170181.0}, {"date": "2023-08-18", "close": 10.61, "volume": 151362.0}, {"date": "2023-08-21", "close": 10.63, "volume": 75776.0}, {"date": "2023-08-22", "close": 10.66, "volume": 80688.0}, {"date": "2023-08-23", "close": 10.55, "volume": 109608.0}, {"date": "2023-08-24", "close": 9.87, "volume": 258105.0}, {"date": "2023-08-25", "close": 10.35, "volume": 218512.0}, {"date": "2023-08-28", "close": 10.265, "volume": 106120.0}, {"date": "2023-08-29", "close": 10.37, "volume": 89420.0}, {"date": "2023-08-30", "close": 10.28, "volume": 138454.0}, {"date": "2023-08-31", "close": 10.405, "volume": 125688.0}, {"date": "2023-09-01", "close": 11.61, "volume": 373494.0}, {"date": "2023-09-05", "close": 11.68, "volume": 188311.0}, {"date": "2023-09-06", "close": 11.6, "volume": 142030.0}, {"date": "2023-09-07", "close": 11.58, "volume": 216188.0}, {"date": "2023-09-08", "close": 11.64, "volume": 189432.0}, {"date": "2023-09-11", "close": 11.65, "volume": 143101.0}, {"date": "2023-09-12", "close": 12.25, "volume": 225170.0}, {"date": "2023-09-13", "close": 11.66, "volume": 229110.0}, {"date": "2023-09-14", "close": 12.0, "volume": 91914.0}, {"date": "2023-09-15", "close": 11.61, "volume": 201874.0}, {"date": "2023-09-18", "close": 11.72, "volume": 91280.0}, {"date": "2023-09-19", "close": 11.41, "volume": 98438.0}, {"date": "2023-09-20", "close": 11.09, "volume": 88608.0}, {"date": "2023-09-21", "close": 10.9, "volume": 75042.0}, {"date": "2023-09-22", "close": 10.87, "volume": 81838.0}, {"date": "2023-09-25", "close": 11.07, "volume": 83695.0}, {"date": "2023-09-26", "close": 11.08, "volume": 126036.0}, {"date": "2023-09-27", "close": 12.31, "volume": 257742.0}, {"date": "2023-09-28", "close": 12.24, "volume": 128248.0}, {"date": "2023-09-29", "close": 11.85, "volume": 91163.0}, {"date": "2023-10-02", "close": 10.65, "volume": 178949.0}, {"date": "2023-10-03", "close": 10.165, "volume": 229871.0}, {"date": "2023-10-04", "close": 9.48, "volume": 329779.0}, {"date": "2023-10-05", "close": 9.36, "volume": 257693.0}, {"date": "2023-10-06", "close": 9.51, "volume": 169818.0}, {"date": "2023-10-09", "close": 10.27, "volume": 203106.0}, {"date": "2023-10-10", "close": 10.34, "volume": 108109.0}, {"date": "2023-10-11", "close": 10.29, "volume": 77063.0}, {"date": "2023-10-12", "close": 10.03, "volume": 148982.0}, {"date": "2023-10-13", "close": 10.725, "volume": 243817.0}, {"date": "2023-10-16", "close": 10.52, "volume": 112232.0}, {"date": "2023-10-17", "close": 10.86, "volume": 116227.0}, {"date": "2023-10-18", "close": 10.72, "volume": 77484.0}, {"date": "2023-10-19", "close": 10.7, "volume": 70964.0}, {"date": "2023-10-20", "close": 10.58, "volume": 94542.0}, {"date": "2023-10-23", "close": 10.4, "volume": 79144.0}, {"date": "2023-10-24", "close": 10.35, "volume": 66907.0}, {"date": "2023-10-25", "close": 10.33, "volume": 96127.0}, {"date": "2023-10-26", "close": 10.4, "volume": 94200.0}, {"date": "2023-10-27", "close": 10.21, "volume": 84284.0}, {"date": "2023-10-30", "close": 10.32, "volume": 116576.0}, {"date": "2023-10-31", "close": 10.28, "volume": 111217.0}, {"date": "2023-11-01", "close": 10.11, "volume": 92504.0}, {"date": "2023-11-02", "close": 10.46, "volume": 180029.0}, {"date": "2023-11-03", "close": 10.45, "volume": 114153.0}, {"date": "2023-11-06", "close": 9.85, "volume": 178104.0}, {"date": "2023-11-07", "close": 9.76, "volume": 314378.0}, {"date": "2023-11-08", "close": 9.65, "volume": 151582.0}, {"date": "2023-11-09", "close": 9.81, "volume": 185137.0}, {"date": "2023-11-10", "close": 9.81, "volume": 167768.0}, {"date": "2023-11-13", "close": 9.44, "volume": 183120.0}, {"date": "2023-11-14", "close": 9.79, "volume": 124926.0}, {"date": "2023-11-15", "close": 9.54, "volume": 144255.0}, {"date": "2023-11-16", "close": 9.03, "volume": 243912.0}, {"date": "2023-11-17", "close": 9.42, "volume": 155520.0}, {"date": "2023-11-20", "close": 9.83, "volume": 162576.0}, {"date": "2023-11-21", "close": 9.45, "volume": 90837.0}, {"date": "2023-11-22", "close": 9.62, "volume": 106757.0}, {"date": "2023-11-24", "close": 9.91, "volume": 56478.0}, {"date": "2023-11-27", "close": 9.88, "volume": 101452.0}, {"date": "2023-11-28", "close": 9.47, "volume": 78632.0}, {"date": "2023-11-29", "close": 9.46, "volume": 53997.0}, {"date": "2023-11-30", "close": 9.5, "volume": 55572.0}, {"date": "2023-12-01", "close": 9.67, "volume": 117308.0}, {"date": "2023-12-04", "close": 9.75, "volume": 104852.0}, {"date": "2023-12-05", "close": 9.8, "volume": 134748.0}, {"date": "2023-12-06", "close": 9.16, "volume": 128970.0}, {"date": "2023-12-07", "close": 9.32, "volume": 82677.0}, {"date": "2023-12-08", "close": 9.38, "volume": 110741.0}, {"date": "2023-12-11", "close": 9.31, "volume": 60372.0}, {"date": "2023-12-12", "close": 9.04, "volume": 104994.0}, {"date": "2023-12-13", "close": 9.64, "volume": 136635.0}, {"date": "2023-12-14", "close": 10.21, "volume": 158651.0}, {"date": "2023-12-15", "close": 10.23, "volume": 147007.0}, {"date": "2023-12-18", "close": 10.47, "volume": 92829.0}, {"date": "2023-12-19", "close": 11.07, "volume": 172891.0}, {"date": "2023-12-20", "close": 11.05, "volume": 125473.0}, {"date": "2023-12-21", "close": 11.14, "volume": 80276.0}, {"date": "2023-12-22", "close": 11.16, "volume": 133665.0}, {"date": "2023-12-26", "close": 11.88, "volume": 195918.0}, {"date": "2023-12-27", "close": 11.85, "volume": 142203.0}, {"date": "2023-12-28", "close": 11.51, "volume": 75441.0}, {"date": "2023-12-29", "close": 11.26, "volume": 70571.0}, {"date": "2024-01-02", "close": 11.09, "volume": 93683.0}, {"date": "2024-01-03", "close": 11.14, "volume": 77346.0}, {"date": "2024-01-04", "close": 10.82, "volume": 75486.0}, {"date": "2024-01-05", "close": 11.28, "volume": 166260.0}, {"date": "2024-01-08", "close": 11.06, "volume": 88637.0}, {"date": "2024-01-09", "close": 10.77, "volume": 75755.0}, {"date": "2024-01-10", "close": 10.43, "volume": 127988.0}, {"date": "2024-01-11", "close": 10.32, "volume": 90042.0}, {"date": "2024-01-12", "close": 10.31, "volume": 126583.0}, {"date": "2024-01-16", "close": 9.92, "volume": 111575.0}, {"date": "2024-01-17", "close": 9.82, "volume": 92716.0}, {"date": "2024-01-18", "close": 9.88, "volume": 70408.0}, {"date": "2024-01-19", "close": 9.91, "volume": 68598.0}, {"date": "2024-01-22", "close": 10.03, "volume": 83106.0}, {"date": "2024-01-23", "close": 9.96, "volume": 109876.0}, {"date": "2024-01-24", "close": 9.96, "volume": 91009.0}, {"date": "2024-01-25", "close": 10.1, "volume": 156092.0}, {"date": "2024-01-26", "close": 10.2, "volume": 71188.0}, {"date": "2024-01-29", "close": 10.24, "volume": 48345.0}, {"date": "2024-01-30", "close": 10.21, "volume": 147326.0}, {"date": "2024-01-31", "close": 9.72, "volume": 76597.0}, {"date": "2024-02-01", "close": 9.76, "volume": 120579.0}, {"date": "2024-02-02", "close": 9.16, "volume": 159637.0}, {"date": "2024-02-05", "close": 8.76, "volume": 219240.0}, {"date": "2024-02-06", "close": 8.97, "volume": 133770.0}, {"date": "2024-02-07", "close": 8.78, "volume": 99489.0}, {"date": "2024-02-08", "close": 8.95, "volume": 93781.0}, {"date": "2024-02-09", "close": 9.04, "volume": 126201.0}, {"date": "2024-02-12", "close": 9.26, "volume": 92469.0}, {"date": "2024-02-13", "close": 8.7, "volume": 134881.0}, {"date": "2024-02-14", "close": 8.73, "volume": 103991.0}, {"date": "2024-02-15", "close": 9.49, "volume": 108837.0}, {"date": "2024-02-16", "close": 9.57, "volume": 70325.0}, {"date": "2024-02-20", "close": 9.24, "volume": 56445.0}, {"date": "2024-02-21", "close": 9.0, "volume": 96736.0}, {"date": "2024-02-22", "close": 8.91, "volume": 89270.0}, {"date": "2024-02-23", "close": 9.09, "volume": 73262.0}, {"date": "2024-02-26", "close": 8.13, "volume": 753977.0}, {"date": "2024-02-27", "close": 8.54, "volume": 203740.0}, {"date": "2024-02-28", "close": 8.07, "volume": 163187.0}, {"date": "2024-02-29", "close": 8.12, "volume": 194078.0}, {"date": "2024-03-01", "close": 8.28, "volume": 110162.0}, {"date": "2024-03-04", "close": 7.83, "volume": 398342.0}, {"date": "2024-03-05", "close": 7.64, "volume": 232010.0}, {"date": "2024-03-06", "close": 7.71, "volume": 248940.0}, {"date": "2024-03-07", "close": 7.51, "volume": 311956.0}, {"date": "2024-03-08", "close": 7.39, "volume": 245801.0}, {"date": "2024-03-11", "close": 7.36, "volume": 267139.0}, {"date": "2024-03-12", "close": 7.25, "volume": 319993.0}, {"date": "2024-03-13", "close": 7.17, "volume": 188430.0}, {"date": "2024-03-14", "close": 7.05, "volume": 273202.0}, {"date": "2024-03-15", "close": 7.33, "volume": 421576.0}, {"date": "2024-03-18", "close": 7.34, "volume": 166689.0}, {"date": "2024-03-19", "close": 7.73, "volume": 288511.0}, {"date": "2024-03-20", "close": 7.72, "volume": 164940.0}, {"date": "2024-03-21", "close": 7.66, "volume": 292167.0}, {"date": "2024-03-22", "close": 7.27, "volume": 225442.0}, {"date": "2024-03-25", "close": 7.28, "volume": 126938.0}, {"date": "2024-03-26", "close": 7.05, "volume": 222386.0}, {"date": "2024-03-27", "close": 7.29, "volume": 208730.0}, {"date": "2024-03-28", "close": 7.74, "volume": 409830.0}, {"date": "2024-04-01", "close": 7.6, "volume": 338908.0}, {"date": "2024-04-02", "close": 7.69, "volume": 174394.0}, {"date": "2024-04-03", "close": 7.98, "volume": 150814.0}, {"date": "2024-04-04", "close": 7.47, "volume": 228927.0}, {"date": "2024-04-05", "close": 7.61, "volume": 141686.0}, {"date": "2024-04-08", "close": 7.78, "volume": 232603.0}, {"date": "2024-04-09", "close": 7.67, "volume": 193172.0}, {"date": "2024-04-10", "close": 7.77, "volume": 189932.0}, {"date": "2024-04-11", "close": 7.59, "volume": 136932.0}, {"date": "2024-04-12", "close": 7.61, "volume": 197052.0}, {"date": "2024-04-15", "close": 7.61, "volume": 386828.0}, {"date": "2024-04-16", "close": 7.33, "volume": 328255.0}, {"date": "2024-04-17", "close": 7.0, "volume": 245412.0}, {"date": "2024-04-18", "close": 7.0, "volume": 122957.0}, {"date": "2024-04-19", "close": 7.21, "volume": 184596.0}, {"date": "2024-04-22", "close": 7.03, "volume": 144244.0}, {"date": "2024-04-23", "close": 7.45, "volume": 145783.0}, {"date": "2024-04-24", "close": 7.13, "volume": 140532.0}, {"date": "2024-04-25", "close": 7.1, "volume": 205830.0}, {"date": "2024-04-26", "close": 7.02, "volume": 70875.0}, {"date": "2024-04-29", "close": 7.09, "volume": 120460.0}, {"date": "2024-04-30", "close": 6.63, "volume": 452756.0}, {"date": "2024-05-01", "close": 6.29, "volume": 242227.0}, {"date": "2024-05-02", "close": 6.57, "volume": 149800.0}, {"date": "2024-05-03", "close": 6.77, "volume": 133649.0}, {"date": "2024-05-06", "close": 6.71, "volume": 119937.0}, {"date": "2024-05-07", "close": 6.63, "volume": 131921.0}, {"date": "2024-05-08", "close": 6.06, "volume": 621879.0}, {"date": "2024-05-09", "close": 6.04, "volume": 315145.0}, {"date": "2024-05-10", "close": 5.6, "volume": 302439.0}, {"date": "2024-05-13", "close": 5.66, "volume": 317875.0}, {"date": "2024-05-14", "close": 5.94, "volume": 172910.0}, {"date": "2024-05-15", "close": 5.705, "volume": 346567.0}, {"date": "2024-05-16", "close": 5.83, "volume": 106911.0}, {"date": "2024-05-17", "close": 5.87, "volume": 210968.0}, {"date": "2024-05-20", "close": 5.76, "volume": 150618.0}, {"date": "2024-05-21", "close": 5.58, "volume": 164127.0}, {"date": "2024-05-22", "close": 5.24, "volume": 201035.0}, {"date": "2024-05-23", "close": 4.97, "volume": 220936.0}, {"date": "2024-05-24", "close": 5.01, "volume": 211876.0}, {"date": "2024-05-28", "close": 5.31, "volume": 184344.0}, {"date": "2024-05-29", "close": 4.87, "volume": 173677.0}, {"date": "2024-05-30", "close": 4.92, "volume": 163735.0}, {"date": "2024-05-31", "close": 5.11, "volume": 129583.0}, {"date": "2024-06-03", "close": 4.81, "volume": 317005.0}, {"date": "2024-06-04", "close": 4.71, "volume": 172903.0}, {"date": "2024-06-05", "close": 4.88, "volume": 214996.0}, {"date": "2024-06-06", "close": 4.73, "volume": 118597.0}, {"date": "2024-06-07", "close": 4.76, "volume": 94953.0}, {"date": "2024-06-10", "close": 4.76, "volume": 158233.0}, {"date": "2024-06-11", "close": 4.75, "volume": 134048.0}, {"date": "2024-06-12", "close": 4.67, "volume": 126470.0}, {"date": "2024-06-13", "close": 4.58, "volume": 140682.0}, {"date": "2024-06-14", "close": 4.27, "volume": 398044.0}, {"date": "2024-06-17", "close": 4.58, "volume": 207153.0}, {"date": "2024-06-18", "close": 4.44, "volume": 110856.0}, {"date": "2024-06-20", "close": 4.44, "volume": 189760.0}, {"date": "2024-06-21", "close": 4.45, "volume": 151213.0}, {"date": "2024-06-24", "close": 4.96, "volume": 153530.0}, {"date": "2024-06-25", "close": 4.94, "volume": 221822.0}, {"date": "2024-06-26", "close": 5.03, "volume": 208795.0}, {"date": "2024-06-27", "close": 5.19, "volume": 219044.0}, {"date": "2024-06-28", "close": 4.95, "volume": 1936340.0}, {"date": "2024-07-01", "close": 4.9, "volume": 225078.0}, {"date": "2024-07-02", "close": 5.05, "volume": 127443.0}, {"date": "2024-07-03", "close": 4.91, "volume": 87608.0}, {"date": "2024-07-05", "close": 4.695, "volume": 100432.0}, {"date": "2024-07-08", "close": 4.9, "volume": 145548.0}, {"date": "2024-07-09", "close": 4.63, "volume": 95911.0}, {"date": "2024-07-10", "close": 4.7, "volume": 55808.0}, {"date": "2024-07-11", "close": 5.04, "volume": 75131.0}, {"date": "2024-07-12", "close": 4.95, "volume": 125284.0}, {"date": "2024-07-15", "close": 5.36, "volume": 204100.0}, {"date": "2024-07-16", "close": 5.53, "volume": 174456.0}, {"date": "2024-07-17", "close": 6.12, "volume": 411054.0}, {"date": "2024-07-18", "close": 6.23, "volume": 239046.0}, {"date": "2024-07-19", "close": 5.99, "volume": 136075.0}, {"date": "2024-07-22", "close": 6.05, "volume": 124485.0}, {"date": "2024-07-23", "close": 6.33, "volume": 92533.0}, {"date": "2024-07-24", "close": 6.28, "volume": 141305.0}, {"date": "2024-07-25", "close": 6.57, "volume": 280855.0}, {"date": "2024-07-26", "close": 6.56, "volume": 98961.0}, {"date": "2024-07-29", "close": 6.445, "volume": 81275.0}, {"date": "2024-07-30", "close": 6.71, "volume": 67004.0}, {"date": "2024-07-31", "close": 6.89, "volume": 109905.0}, {"date": "2024-08-01", "close": 6.49, "volume": 169878.0}, {"date": "2024-08-02", "close": 6.04, "volume": 173680.0}, {"date": "2024-08-05", "close": 5.665, "volume": 253961.0}, {"date": "2024-08-06", "close": 5.76, "volume": 64143.0}, {"date": "2024-08-07", "close": 5.76, "volume": 202062.0}, {"date": "2024-08-08", "close": 6.08, "volume": 145416.0}, {"date": "2024-08-09", "close": 5.97, "volume": 80876.0}, {"date": "2024-08-12", "close": 6.08, "volume": 176486.0}, {"date": "2024-08-13", "close": 6.39, "volume": 93369.0}, {"date": "2024-08-14", "close": 6.69, "volume": 88375.0}, {"date": "2024-08-15", "close": 6.75, "volume": 63787.0}, {"date": "2024-08-16", "close": 6.99, "volume": 327650.0}, {"date": "2024-08-19", "close": 7.18, "volume": 255464.0}, {"date": "2024-08-20", "close": 6.94, "volume": 119152.0}, {"date": "2024-08-21", "close": 7.04, "volume": 165889.0}, {"date": "2024-08-22", "close": 7.01, "volume": 107215.0}, {"date": "2024-08-23", "close": 7.45, "volume": 289859.0}, {"date": "2024-08-26", "close": 7.17, "volume": 104019.0}, {"date": "2024-08-27", "close": 7.46, "volume": 213518.0}, {"date": "2024-08-28", "close": 7.11, "volume": 209600.0}, {"date": "2024-08-29", "close": 7.43, "volume": 210871.0}, {"date": "2024-08-30", "close": 7.36, "volume": 61731.0}, {"date": "2024-09-03", "close": 6.94, "volume": 112615.0}, {"date": "2024-09-04", "close": 6.35, "volume": 143584.0}, {"date": "2024-09-05", "close": 6.27, "volume": 171968.0}, {"date": "2024-09-06", "close": 6.22, "volume": 98183.0}, {"date": "2024-09-09", "close": 5.86, "volume": 118890.0}, {"date": "2024-09-10", "close": 5.79, "volume": 166473.0}, {"date": "2024-09-11", "close": 5.53, "volume": 106867.0}, {"date": "2024-09-12", "close": 5.45, "volume": 74045.0}, {"date": "2024-09-13", "close": 5.01, "volume": 182773.0}, {"date": "2024-09-16", "close": 4.98, "volume": 255255.0}, {"date": "2024-09-17", "close": 5.33, "volume": 209596.0}, {"date": "2024-09-18", "close": 5.73, "volume": 99475.0}, {"date": "2024-09-19", "close": 6.33, "volume": 95564.0}, {"date": "2024-09-20", "close": 6.23, "volume": 74962.0}, {"date": "2024-09-23", "close": 5.9, "volume": 134355.0}, {"date": "2024-09-24", "close": 6.04, "volume": 30265.0}, {"date": "2024-09-25", "close": 5.62, "volume": 102979.0}, {"date": "2024-09-26", "close": 5.39, "volume": 143341.0}, {"date": "2024-09-27", "close": 5.36, "volume": 130305.0}, {"date": "2024-09-30", "close": 5.47, "volume": 84878.0}, {"date": "2024-10-01", "close": 5.54, "volume": 144119.0}, {"date": "2024-10-02", "close": 5.54, "volume": 51357.0}, {"date": "2024-10-03", "close": 5.62, "volume": 75051.0}, {"date": "2024-10-04", "close": 5.71, "volume": 83102.0}, {"date": "2024-10-07", "close": 5.64, "volume": 67894.0}, {"date": "2024-10-08", "close": 5.5, "volume": 123800.0}, {"date": "2024-10-09", "close": 5.5, "volume": 50269.0}, {"date": "2024-10-10", "close": 5.54, "volume": 63018.0}, {"date": "2024-10-11", "close": 5.59, "volume": 89778.0}, {"date": "2024-10-14", "close": 5.55, "volume": 75301.0}, {"date": "2024-10-15", "close": 5.2, "volume": 100852.0}, {"date": "2024-10-16", "close": 5.2, "volume": 122784.0}, {"date": "2024-10-17", "close": 4.96, "volume": 123960.0}, {"date": "2024-10-18", "close": 4.74, "volume": 85579.0}, {"date": "2024-10-21", "close": 4.53, "volume": 97874.0}, {"date": "2024-10-22", "close": 4.24, "volume": 207296.0}, {"date": "2024-10-23", "close": 4.65, "volume": 197081.0}, {"date": "2024-10-24", "close": 4.39, "volume": 71214.0}, {"date": "2024-10-25", "close": 4.51, "volume": 44914.0}, {"date": "2024-10-28", "close": 4.56, "volume": 61351.0}, {"date": "2024-10-29", "close": 4.33, "volume": 57519.0}, {"date": "2024-10-30", "close": 4.51, "volume": 49828.0}, {"date": "2024-10-31", "close": 4.42, "volume": 37314.0}, {"date": "2024-11-01", "close": 4.25, "volume": 107590.0}, {"date": "2024-11-04", "close": 4.33, "volume": 110730.0}, {"date": "2024-11-05", "close": 4.4, "volume": 70555.0}, {"date": "2024-11-06", "close": 5.29, "volume": 269683.0}, {"date": "2024-11-07", "close": 5.67, "volume": 252439.0}, {"date": "2024-11-08", "close": 5.69, "volume": 211773.0}, {"date": "2024-11-11", "close": 6.25, "volume": 220415.0}, {"date": "2024-11-12", "close": 5.99, "volume": 76452.0}, {"date": "2024-11-13", "close": 5.6, "volume": 93980.0}, {"date": "2024-11-14", "close": 5.66, "volume": 56740.0}, {"date": "2024-11-15", "close": 5.44, "volume": 115612.0}, {"date": "2024-11-18", "close": 6.26, "volume": 180952.0}, {"date": "2024-11-19", "close": 5.79, "volume": 131012.0}, {"date": "2024-11-20", "close": 5.98, "volume": 95118.0}, {"date": "2024-11-21", "close": 6.12, "volume": 125247.0}, {"date": "2024-11-22", "close": 6.32, "volume": 110221.0}, {"date": "2024-11-25", "close": 6.49, "volume": 132434.0}, {"date": "2024-11-26", "close": 6.01, "volume": 86914.0}, {"date": "2024-11-27", "close": 6.02, "volume": 106656.0}, {"date": "2024-11-29", "close": 6.03, "volume": 14518.0}, {"date": "2024-12-02", "close": 5.905, "volume": 85308.0}, {"date": "2024-12-03", "close": 5.65, "volume": 122301.0}, {"date": "2024-12-04", "close": 5.44, "volume": 141601.0}, {"date": "2024-12-05", "close": 5.0, "volume": 153006.0}, {"date": "2024-12-06", "close": 4.955, "volume": 106551.0}, {"date": "2024-12-09", "close": 5.02, "volume": 71791.0}, {"date": "2024-12-10", "close": 5.14, "volume": 76447.0}, {"date": "2024-12-11", "close": 5.15, "volume": 118575.0}, {"date": "2024-12-12", "close": 4.92, "volume": 68512.0}, {"date": "2024-12-13", "close": 4.82, "volume": 96556.0}, {"date": "2024-12-16", "close": 4.47, "volume": 196825.0}, {"date": "2024-12-17", "close": 4.71, "volume": 167441.0}, {"date": "2024-12-18", "close": 4.63, "volume": 274794.0}, {"date": "2024-12-19", "close": 4.41, "volume": 102277.0}, {"date": "2024-12-20", "close": 4.47, "volume": 109147.0}, {"date": "2024-12-23", "close": 4.62, "volume": 52386.0}, {"date": "2024-12-24", "close": 4.56, "volume": 68099.0}, {"date": "2024-12-26", "close": 4.64, "volume": 99653.0}, {"date": "2024-12-27", "close": 4.64, "volume": 145255.0}, {"date": "2024-12-30", "close": 5.07, "volume": 240178.0}, {"date": "2024-12-31", "close": 4.98, "volume": 112507.0}, {"date": "2025-01-02", "close": 5.44, "volume": 219899.0}, {"date": "2025-01-03", "close": 5.28, "volume": 135514.0}, {"date": "2025-01-06", "close": 4.93, "volume": 124641.0}, {"date": "2025-01-07", "close": 5.19, "volume": 38953.0}, {"date": "2025-01-08", "close": 5.11, "volume": 116277.0}, {"date": "2025-01-10", "close": 5.21, "volume": 83080.0}, {"date": "2025-01-13", "close": 5.24, "volume": 79141.0}, {"date": "2025-01-14", "close": 5.63, "volume": 246936.0}, {"date": "2025-01-15", "close": 5.76, "volume": 160705.0}, {"date": "2025-01-16", "close": 6.71, "volume": 230116.0}, {"date": "2025-01-17", "close": 6.65, "volume": 292906.0}, {"date": "2025-01-21", "close": 6.99, "volume": 353834.0}, {"date": "2025-01-22", "close": 7.04, "volume": 246748.0}, {"date": "2025-01-23", "close": 6.56, "volume": 241437.0}, {"date": "2025-01-24", "close": 6.0, "volume": 287179.0}, {"date": "2025-01-27", "close": 5.91, "volume": 249922.0}, {"date": "2025-01-28", "close": 5.88, "volume": 158063.0}, {"date": "2025-01-29", "close": 5.67, "volume": 243317.0}, {"date": "2025-01-30", "close": 5.45, "volume": 103943.0}, {"date": "2025-01-31", "close": 5.29, "volume": 174966.0}, {"date": "2025-02-03", "close": 5.06, "volume": 70287.0}, {"date": "2025-02-04", "close": 5.01, "volume": 175765.0}, {"date": "2025-02-05", "close": 4.96, "volume": 103111.0}, {"date": "2025-02-06", "close": 4.67, "volume": 182756.0}, {"date": "2025-02-07", "close": 4.54, "volume": 152235.0}, {"date": "2025-02-10", "close": 4.88, "volume": 113828.0}, {"date": "2025-02-11", "close": 4.85, "volume": 81998.0}, {"date": "2025-02-12", "close": 4.93, "volume": 96109.0}, {"date": "2025-02-13", "close": 4.74, "volume": 172305.0}, {"date": "2025-02-14", "close": 4.71, "volume": 68897.0}, {"date": "2025-02-18", "close": 4.72, "volume": 100106.0}, {"date": "2025-02-19", "close": 4.68, "volume": 58930.0}, {"date": "2025-02-20", "close": 4.67, "volume": 90611.0}, {"date": "2025-02-21", "close": 4.435, "volume": 180759.0}, {"date": "2025-02-24", "close": 4.33, "volume": 108567.0}, {"date": "2025-02-25", "close": 4.12, "volume": 245394.0}, {"date": "2025-02-26", "close": 4.105, "volume": 287777.0}, {"date": "2025-02-27", "close": 3.8, "volume": 250965.0}, {"date": "2025-02-28", "close": 4.67, "volume": 448639.0}, {"date": "2025-03-03", "close": 4.03, "volume": 211953.0}, {"date": "2025-03-04", "close": 4.22, "volume": 224672.0}, {"date": "2025-03-05", "close": 3.93, "volume": 260719.0}, {"date": "2025-03-06", "close": 4.12, "volume": 143903.0}, {"date": "2025-03-07", "close": 4.74, "volume": 687164.0}, {"date": "2025-03-10", "close": 4.29, "volume": 139730.0}, {"date": "2025-03-11", "close": 4.51, "volume": 81330.0}, {"date": "2025-03-12", "close": 4.65, "volume": 180488.0}, {"date": "2025-03-13", "close": 4.365, "volume": 155066.0}, {"date": "2025-03-14", "close": 4.235, "volume": 163553.0}, {"date": "2025-03-17", "close": 3.88, "volume": 160579.0}, {"date": "2025-03-18", "close": 3.78, "volume": 134318.0}, {"date": "2025-03-19", "close": 4.03, "volume": 192839.0}, {"date": "2025-03-20", "close": 3.83, "volume": 161520.0}, {"date": "2025-03-21", "close": 3.56, "volume": 312211.0}, {"date": "2025-03-24", "close": 3.47, "volume": 236620.0}, {"date": "2025-03-25", "close": 3.6, "volume": 218777.0}, {"date": "2025-03-26", "close": 3.64, "volume": 198691.0}, {"date": "2025-03-27", "close": 3.55, "volume": 132572.0}, {"date": "2025-03-28", "close": 3.37, "volume": 131832.0}, {"date": "2025-03-31", "close": 3.5, "volume": 267790.0}, {"date": "2025-04-01", "close": 3.31, "volume": 239744.0}, {"date": "2025-04-02", "close": 3.41, "volume": 55611.0}, {"date": "2025-04-03", "close": 3.08, "volume": 278569.0}, {"date": "2025-04-04", "close": 2.28, "volume": 644989.0}, {"date": "2025-04-07", "close": 2.17, "volume": 791524.0}, {"date": "2025-04-08", "close": 1.76, "volume": 815323.0}, {"date": "2025-04-09", "close": 1.91, "volume": 486263.0}, {"date": "2025-04-10", "close": 1.68, "volume": 343704.0}, {"date": "2025-04-11", "close": 1.7, "volume": 264781.0}, {"date": "2025-04-14", "close": 1.67, "volume": 168961.0}, {"date": "2025-04-15", "close": 1.67, "volume": 98816.0}, {"date": "2025-04-16", "close": 1.65, "volume": 154336.0}, {"date": "2025-04-17", "close": 1.85, "volume": 216737.0}, {"date": "2025-04-21", "close": 1.65, "volume": 130085.0}, {"date": "2025-04-22", "close": 1.77, "volume": 117889.0}, {"date": "2025-04-23", "close": 1.78, "volume": 128854.0}, {"date": "2025-04-24", "close": 2.1, "volume": 174075.0}, {"date": "2025-04-25", "close": 2.07, "volume": 126342.0}, {"date": "2025-04-28", "close": 2.06, "volume": 87436.0}, {"date": "2025-04-29", "close": 2.045, "volume": 99403.0}, {"date": "2025-04-30", "close": 2.01, "volume": 121586.0}, {"date": "2025-05-01", "close": 2.12, "volume": 85196.0}, {"date": "2025-05-02", "close": 2.23, "volume": 146875.0}, {"date": "2025-05-05", "close": 2.0, "volume": 125833.0}, {"date": "2025-05-06", "close": 2.005, "volume": 37929.0}, {"date": "2025-05-07", "close": 1.97, "volume": 145405.0}, {"date": "2025-05-08", "close": 2.33, "volume": 626289.0}, {"date": "2025-05-09", "close": 1.93, "volume": 245830.0}, {"date": "2025-05-12", "close": 1.97, "volume": 88458.0}, {"date": "2025-05-13", "close": 2.36, "volume": 426238.0}, {"date": "2025-05-14", "close": 2.225, "volume": 184169.0}, {"date": "2025-05-15", "close": 2.115, "volume": 126133.0}, {"date": "2025-05-16", "close": 2.12, "volume": 181713.0}, {"date": "2025-05-19", "close": 2.07, "volume": 146409.0}, {"date": "2025-05-20", "close": 2.03, "volume": 119990.0}, {"date": "2025-05-21", "close": 1.87, "volume": 128238.0}, {"date": "2025-05-22", "close": 1.86, "volume": 99255.0}, {"date": "2025-05-23", "close": 1.88, "volume": 62794.0}, {"date": "2025-05-27", "close": 1.93, "volume": 66317.0}, {"date": "2025-05-28", "close": 1.85, "volume": 64578.0}, {"date": "2025-05-29", "close": 1.82, "volume": 89428.0}, {"date": "2025-05-30", "close": 1.72, "volume": 63854.0}, {"date": "2025-06-02", "close": 1.74, "volume": 67922.0}, {"date": "2025-06-03", "close": 1.86, "volume": 95719.0}, {"date": "2025-06-04", "close": 1.84, "volume": 52656.0}, {"date": "2025-06-05", "close": 1.79, "volume": 74746.0}, {"date": "2025-06-06", "close": 1.99, "volume": 158398.0}, {"date": "2025-06-09", "close": 1.96, "volume": 255032.0}, {"date": "2025-06-10", "close": 2.12, "volume": 153271.0}, {"date": "2025-06-11", "close": 2.325, "volume": 175267.0}, {"date": "2025-06-12", "close": 2.2, "volume": 139770.0}, {"date": "2025-06-13", "close": 2.82, "volume": 951423.0}, {"date": "2025-06-16", "close": 2.57, "volume": 757066.0}, {"date": "2025-06-17", "close": 2.84, "volume": 390423.0}, {"date": "2025-06-18", "close": 2.72, "volume": 335371.0}, {"date": "2025-06-20", "close": 2.3, "volume": 401972.0}, {"date": "2025-06-23", "close": 2.12, "volume": 612833.0}, {"date": "2025-06-24", "close": 1.95, "volume": 255578.0}, {"date": "2025-06-25", "close": 1.94, "volume": 196116.0}, {"date": "2025-06-26", "close": 2.0, "volume": 144088.0}, {"date": "2025-06-27", "close": 1.92, "volume": 252120.0}, {"date": "2025-06-30", "close": 1.87, "volume": 142824.0}, {"date": "2025-07-01", "close": 1.95, "volume": 179352.0}, {"date": "2025-07-02", "close": 1.97, "volume": 170502.0}, {"date": "2025-07-03", "close": 1.95, "volume": 159728.0}, {"date": "2025-07-07", "close": 1.92, "volume": 90535.0}, {"date": "2025-07-08", "close": 1.96, "volume": 209390.0}, {"date": "2025-07-09", "close": 1.95, "volume": 86698.0}, {"date": "2025-07-10", "close": 1.96, "volume": 120460.0}, {"date": "2025-07-11", "close": 1.925, "volume": 54726.0}, {"date": "2025-07-14", "close": 1.71, "volume": 415890.0}, {"date": "2025-07-15", "close": 1.585, "volume": 217503.0}, {"date": "2025-07-16", "close": 1.755, "volume": 422299.0}, {"date": "2025-07-17", "close": 1.78, "volume": 204174.0}, {"date": "2025-07-18", "close": 1.78, "volume": 174731.0}, {"date": "2025-07-21", "close": 1.92, "volume": 164525.0}, {"date": "2025-07-22", "close": 1.98, "volume": 142932.0}, {"date": "2025-07-23", "close": 1.99, "volume": 192872.0}, {"date": "2025-07-24", "close": 1.97, "volume": 52379.0}, {"date": "2025-07-25", "close": 1.89, "volume": 136030.0}, {"date": "2025-07-28", "close": 1.96, "volume": 105369.0}, {"date": "2025-07-29", "close": 1.91, "volume": 44628.0}, {"date": "2025-07-30", "close": 1.89, "volume": 104389.0}, {"date": "2025-07-31", "close": 1.79, "volume": 47159.0}, {"date": "2025-08-01", "close": 1.65, "volume": 146136.0}, {"date": "2025-08-04", "close": 1.67, "volume": 63393.0}, {"date": "2025-08-05", "close": 1.77, "volume": 71247.0}, {"date": "2025-08-06", "close": 1.62, "volume": 103981.0}, {"date": "2025-08-07", "close": 1.53, "volume": 253237.0}, {"date": "2025-08-08", "close": 1.71, "volume": 167603.0}, {"date": "2025-08-11", "close": 1.7, "volume": 120208.0}, {"date": "2025-08-12", "close": 1.88, "volume": 215674.0}, {"date": "2025-08-13", "close": 1.88, "volume": 143368.0}, {"date": "2025-08-14", "close": 1.87, "volume": 47570.0}, {"date": "2025-08-15", "close": 1.83, "volume": 177781.0}, {"date": "2025-08-18", "close": 1.8, "volume": 99348.0}, {"date": "2025-08-19", "close": 1.79, "volume": 60215.0}, {"date": "2025-08-20", "close": 1.79, "volume": 85376.0}, {"date": "2025-08-21", "close": 1.78, "volume": 37070.0}, {"date": "2025-08-22", "close": 1.9, "volume": 108638.0}, {"date": "2025-08-25", "close": 1.92, "volume": 81074.0}, {"date": "2025-08-26", "close": 1.99, "volume": 191765.0}, {"date": "2025-08-27", "close": 1.93, "volume": 64809.0}, {"date": "2025-08-28", "close": 1.94, "volume": 99383.0}, {"date": "2025-08-29", "close": 1.96, "volume": 73828.0}, {"date": "2025-09-02", "close": 2.11, "volume": 179887.0}, {"date": "2025-09-03", "close": 1.91, "volume": 97878.0}, {"date": "2025-09-04", "close": 1.95, "volume": 51364.0}, {"date": "2025-09-05", "close": 1.89, "volume": 50557.0}, {"date": "2025-09-08", "close": 1.86, "volume": 58429.0}, {"date": "2025-09-09", "close": 1.84, "volume": 58747.0}, {"date": "2025-09-10", "close": 1.91, "volume": 101639.0}, {"date": "2025-09-11", "close": 1.87, "volume": 70055.0}, {"date": "2025-09-12", "close": 1.76, "volume": 126952.0}, {"date": "2025-09-15", "close": 1.79, "volume": 121421.0}, {"date": "2025-09-16", "close": 1.84, "volume": 55842.0}, {"date": "2025-09-17", "close": 1.81, "volume": 51487.0}, {"date": "2025-09-18", "close": 1.8, "volume": 120394.0}, {"date": "2025-09-19", "close": 1.86, "volume": 134817.0}, {"date": "2025-09-22", "close": 1.87, "volume": 78556.0}, {"date": "2025-09-23", "close": 1.92, "volume": 162737.0}, {"date": "2025-09-24", "close": 1.98, "volume": 66942.0}, {"date": "2025-09-25", "close": 2.05, "volume": 204612.0}, {"date": "2025-09-26", "close": 2.025, "volume": 155579.0}, {"date": "2025-09-29", "close": 1.96, "volume": 204669.0}, {"date": "2025-09-30", "close": 1.92, "volume": 62451.0}, {"date": "2025-10-01", "close": 1.92, "volume": 32696.0}, {"date": "2025-10-02", "close": 1.89, "volume": 60906.0}, {"date": "2025-10-03", "close": 1.98, "volume": 97911.0}, {"date": "2025-10-06", "close": 1.97, "volume": 76032.0}, {"date": "2025-10-07", "close": 1.99, "volume": 87705.0}, {"date": "2025-10-08", "close": 2.0, "volume": 66120.0}, {"date": "2025-10-09", "close": 1.88, "volume": 68462.0}, {"date": "2025-10-10", "close": 1.74, "volume": 82917.0}, {"date": "2025-10-13", "close": 1.76, "volume": 101435.0}, {"date": "2025-10-14", "close": 1.79, "volume": 60334.0}, {"date": "2025-10-15", "close": 1.8, "volume": 35472.0}, {"date": "2025-10-16", "close": 1.76, "volume": 78036.0}, {"date": "2025-10-17", "close": 1.68, "volume": 82827.0}, {"date": "2025-10-20", "close": 1.73, "volume": 100514.0}, {"date": "2025-10-21", "close": 1.7, "volume": 79781.0}, {"date": "2025-10-22", "close": 1.69, "volume": 210517.0}, {"date": "2025-10-23", "close": 1.84, "volume": 254987.0}, {"date": "2025-10-24", "close": 1.87, "volume": 108765.0}, {"date": "2025-10-27", "close": 1.86, "volume": 56879.0}, {"date": "2025-10-28", "close": 1.78, "volume": 95426.0}, {"date": "2025-10-29", "close": 1.86, "volume": 130559.0}, {"date": "2025-10-30", "close": 1.97, "volume": 112585.0}, {"date": "2025-10-31", "close": 1.87, "volume": 100450.0}, {"date": "2025-11-03", "close": 1.82, "volume": 59980.0}, {"date": "2025-11-04", "close": 1.75, "volume": 49782.0}, {"date": "2025-11-05", "close": 1.74, "volume": 62389.0}, {"date": "2025-11-06", "close": 1.85, "volume": 412416.0}, {"date": "2025-11-07", "close": 1.75, "volume": 140057.0}, {"date": "2025-11-10", "close": 1.78, "volume": 49200.0}, {"date": "2025-11-11", "close": 1.79, "volume": 121603.0}, {"date": "2025-11-12", "close": 1.7, "volume": 190661.0}, {"date": "2025-11-13", "close": 1.64, "volume": 125213.0}, {"date": "2025-11-14", "close": 1.64, "volume": 120453.0}, {"date": "2025-11-17", "close": 1.67, "volume": 127973.0}, {"date": "2025-11-18", "close": 1.68, "volume": 130851.0}, {"date": "2025-11-19", "close": 1.63, "volume": 145571.0}, {"date": "2025-11-20", "close": 1.64, "volume": 137176.0}, {"date": "2025-11-21", "close": 1.62, "volume": 263132.0}, {"date": "2025-11-24", "close": 1.65, "volume": 168983.0}, {"date": "2025-11-25", "close": 1.6, "volume": 136734.0}, {"date": "2025-11-26", "close": 1.6, "volume": 89236.0}, {"date": "2025-11-28", "close": 1.66, "volume": 43775.0}, {"date": "2025-12-01", "close": 1.59, "volume": 152992.0}, {"date": "2025-12-02", "close": 1.56, "volume": 88751.0}, {"date": "2025-12-03", "close": 1.66, "volume": 132582.0}, {"date": "2025-12-04", "close": 1.79, "volume": 167006.0}, {"date": "2025-12-05", "close": 1.66, "volume": 247259.0}, {"date": "2025-12-08", "close": 1.66, "volume": 153197.0}, {"date": "2025-12-09", "close": 1.66, "volume": 178165.0}, {"date": "2025-12-10", "close": 1.78, "volume": 218692.0}, {"date": "2025-12-11", "close": 1.94, "volume": 244849.0}, {"date": "2025-12-12", "close": 1.94, "volume": 134036.0}, {"date": "2025-12-15", "close": 1.75, "volume": 98755.0}, {"date": "2025-12-16", "close": 1.64, "volume": 81450.0}, {"date": "2025-12-17", "close": 1.68, "volume": 196018.0}, {"date": "2025-12-18", "close": 1.63, "volume": 53610.0}, {"date": "2025-12-19", "close": 1.58, "volume": 394719.0}, {"date": "2025-12-22", "close": 1.69, "volume": 87684.0}, {"date": "2025-12-23", "close": 1.71, "volume": 86500.0}, {"date": "2025-12-24", "close": 1.7, "volume": 72298.0}, {"date": "2025-12-26", "close": 1.58, "volume": 138930.0}, {"date": "2025-12-29", "close": 1.64, "volume": 153838.0}, {"date": "2025-12-30", "close": 1.57, "volume": 682253.0}, {"date": "2025-12-31", "close": 1.89, "volume": 743560.0}, {"date": "2026-01-02", "close": 1.94, "volume": 172763.0}, {"date": "2026-01-05", "close": 2.09, "volume": 299580.0}, {"date": "2026-01-06", "close": 2.39, "volume": 514235.0}, {"date": "2026-01-07", "close": 2.42, "volume": 295734.0}, {"date": "2026-01-08", "close": 2.33, "volume": 142327.0}, {"date": "2026-01-09", "close": 2.16, "volume": 149851.0}, {"date": "2026-01-12", "close": 2.34, "volume": 242505.0}, {"date": "2026-01-13", "close": 2.36, "volume": 189934.0}, {"date": "2026-01-14", "close": 2.23, "volume": 244406.0}, {"date": "2026-01-15", "close": 2.12, "volume": 128566.0}, {"date": "2026-01-16", "close": 2.15, "volume": 188065.0}, {"date": "2026-01-20", "close": 2.05, "volume": 107364.0}, {"date": "2026-01-21", "close": 2.18, "volume": 125506.0}, {"date": "2026-01-22", "close": 2.21, "volume": 58836.0}, {"date": "2026-01-23", "close": 2.3, "volume": 190368.0}, {"date": "2026-01-26", "close": 2.47, "volume": 194821.0}, {"date": "2026-01-27", "close": 2.95, "volume": 509958.0}, {"date": "2026-01-28", "close": 3.27, "volume": 953689.0}, {"date": "2026-01-29", "close": 2.9, "volume": 438725.0}, {"date": "2026-01-30", "close": 2.78, "volume": 139509.0}, {"date": "2026-02-02", "close": 2.43, "volume": 271865.0}, {"date": "2026-02-03", "close": 2.2, "volume": 274093.0}, {"date": "2026-02-04", "close": 2.3, "volume": 274756.0}, {"date": "2026-02-05", "close": 2.16, "volume": 165237.0}, {"date": "2026-02-06", "close": 2.29, "volume": 173335.0}, {"date": "2026-02-09", "close": 2.35, "volume": 122814.0}, {"date": "2026-02-10", "close": 2.35, "volume": 99963.0}, {"date": "2026-02-11", "close": 2.34, "volume": 117334.0}, {"date": "2026-02-12", "close": 2.22, "volume": 132232.0}, {"date": "2026-02-13", "close": 2.54, "volume": 210501.0}, {"date": "2026-02-17", "close": 2.52, "volume": 173781.0}, {"date": "2026-02-18", "close": 2.68, "volume": 228173.0}, {"date": "2026-02-19", "close": 2.9, "volume": 331627.0}, {"date": "2026-02-20", "close": 2.66, "volume": 504607.0}, {"date": "2026-02-23", "close": 2.38, "volume": 235788.0}, {"date": "2026-02-24", "close": 2.41, "volume": 47404.0}, {"date": "2026-02-25", "close": 2.38, "volume": 131641.0}, {"date": "2026-02-26", "close": 2.46, "volume": 118406.0}, {"date": "2026-02-27", "close": 2.54, "volume": 141826.0}, {"date": "2026-03-02", "close": 2.94, "volume": 499667.0}, {"date": "2026-03-03", "close": 2.73, "volume": 602737.0}, {"date": "2026-03-04", "close": 2.57, "volume": 214624.0}, {"date": "2026-03-05", "close": 2.62, "volume": 209388.0}, {"date": "2026-03-06", "close": 2.51, "volume": 307402.0}, {"date": "2026-03-09", "close": 2.66, "volume": 212730.0}, {"date": "2026-03-10", "close": 2.58, "volume": 214709.0}, {"date": "2026-03-11", "close": 2.95, "volume": 336127.0}, {"date": "2026-03-12", "close": 2.67, "volume": 839927.0}, {"date": "2026-03-13", "close": 2.69, "volume": 745707.0}, {"date": "2026-03-16", "close": 2.79, "volume": 189080.0}, {"date": "2026-03-17", "close": 2.83, "volume": 282665.0}, {"date": "2026-03-18", "close": 2.8, "volume": 368700.0}, {"date": "2026-03-19", "close": 2.84, "volume": 327858.0}, {"date": "2026-03-20", "close": 2.79, "volume": 246348.0}, {"date": "2026-03-23", "close": 2.71, "volume": 223180.0}, {"date": "2026-03-24", "close": 2.79, "volume": 176472.0}, {"date": "2026-03-25", "close": 2.83, "volume": 195784.0}, {"date": "2026-03-26", "close": 2.79, "volume": 289271.0}, {"date": "2026-03-27", "close": 2.81, "volume": 276517.0}, {"date": "2026-03-30", "close": 2.75, "volume": 158062.0}, {"date": "2026-03-31", "close": 2.6, "volume": 365607.0}, {"date": "2026-04-01", "close": 2.41, "volume": 199289.0}, {"date": "2026-04-02", "close": 2.49, "volume": 321136.0}, {"date": "2026-04-06", "close": 2.87, "volume": 464470.0}, {"date": "2026-04-07", "close": 2.83, "volume": 242467.0}, {"date": "2026-04-08", "close": 2.5, "volume": 419219.0}, {"date": "2026-04-09", "close": 2.21, "volume": 369487.0}, {"date": "2026-04-10", "close": 2.23, "volume": 190120.0}, {"date": "2026-04-13", "close": 2.36, "volume": 224896.0}, {"date": "2026-04-14", "close": 2.2, "volume": 235529.0}, {"date": "2026-04-15", "close": 2.3, "volume": 154921.0}, {"date": "2026-04-16", "close": 2.39, "volume": 81184.0}, {"date": "2026-04-17", "close": 2.28, "volume": 258190.0}, {"date": "2026-04-20", "close": 2.32, "volume": 39530.0}, {"date": "2026-04-21", "close": 2.44, "volume": 241004.0}, {"date": "2026-04-22", "close": 2.5, "volume": 272697.0}, {"date": "2026-04-23", "close": 2.94, "volume": 798569.0}, {"date": "2026-04-24", "close": 3.35, "volume": 825589.0}, {"date": "2026-04-27", "close": 3.49, "volume": 385087.0}, {"date": "2026-04-28", "close": 3.75, "volume": 296279.0}, {"date": "2026-04-29", "close": 3.93, "volume": 462006.0}, {"date": "2026-04-30", "close": 3.73, "volume": 184268.0}, {"date": "2026-05-01", "close": 3.72, "volume": 183362.0}, {"date": "2026-05-04", "close": 4.03, "volume": 226537.0}, {"date": "2026-05-05", "close": 3.73, "volume": 249436.0}, {"date": "2026-05-06", "close": 3.43, "volume": 431834.0}, {"date": "2026-05-07", "close": 3.26, "volume": 248785.0}, {"date": "2026-05-08", "close": 3.39, "volume": 101203.0}, {"date": "2026-05-11", "close": 3.65, "volume": 159797.0}, {"date": "2026-05-12", "close": 3.86, "volume": 181116.0}, {"date": "2026-05-13", "close": 4.27, "volume": 887150.0}, {"date": "2026-05-14", "close": 4.02, "volume": 460374.0}, {"date": "2026-05-15", "close": 3.92, "volume": 332128.0}, {"date": "2026-05-18", "close": 3.78, "volume": 354630.0}, {"date": "2026-05-19", "close": 3.73, "volume": 185693.0}, {"date": "2026-05-20", "close": 3.42, "volume": 201477.0}, {"date": "2026-05-21", "close": 3.18, "volume": 223464.0}, {"date": "2026-05-22", "close": 3.06, "volume": 182027.0}, {"date": "2026-05-26", "close": 3.09, "volume": 282336.0}, {"date": "2026-05-27", "close": 2.92, "volume": 197054.0}, {"date": "2026-05-28", "close": 2.77, "volume": 384218.0}, {"date": "2026-05-29", "close": 2.74, "volume": 330447.0}, {"date": "2026-06-01", "close": 3.01, "volume": 412862.0}, {"date": "2026-06-02", "close": 3.09, "volume": 1645356.0}, {"date": "2026-06-03", "close": 3.0, "volume": 557026.0}, {"date": "2026-06-04", "close": 3.27, "volume": 283639.0}, {"date": "2026-06-05", "close": 2.79, "volume": 225281.0}, {"date": "2026-06-08", "close": 2.97, "volume": 210080.0}, {"date": "2026-06-09", "close": 2.89, "volume": 288310.0}, {"date": "2026-06-10", "close": 3.04, "volume": 297524.0}, {"date": "2026-06-11", "close": 2.9, "volume": 213016.0}, {"date": "2026-06-12", "close": 2.85, "volume": 387797.0}, {"date": "2026-06-15", "close": 2.78, "volume": 564312.0}, {"date": "2026-06-16", "close": 2.655, "volume": 210953.0}, {"date": "2026-06-17", "close": 2.55, "volume": 281520.0}, {"date": "2026-06-18", "close": 2.305, "volume": 450996.0}, {"date": "2026-06-22", "close": 2.23, "volume": 492391.0}, {"date": "2026-06-23", "close": 2.21, "volume": 309766.0}, {"date": "2026-06-24", "close": 2.12, "volume": 325932.0}, {"date": "2026-06-25", "close": 2.26, "volume": 584032.0}, {"date": "2026-06-26", "close": 2.4, "volume": 127136.0}, {"date": "2026-06-29", "close": 2.62, "volume": 205300.0}, {"date": "2026-06-30", "close": 2.58, "volume": 208071.0}, {"date": "2026-07-01", "close": 2.48, "volume": 92088.0}, {"date": "2026-07-02", "close": 2.43, "volume": 90301.0}, {"date": "2026-07-06", "close": 2.44, "volume": 145595.0}, {"date": "2026-07-07", "close": 2.48, "volume": 101920.0}, {"date": "2026-07-08", "close": 2.51, "volume": 168335.0}, {"date": "2026-07-09", "close": 2.48, "volume": 229378.0}, {"date": "2026-07-10", "close": 2.46, "volume": 184289.0}, {"date": "2026-07-13", "close": 2.55, "volume": 105562.0}, {"date": "2026-07-14", "close": 2.49, "volume": 104996.0}, {"date": "2026-07-15", "close": 2.38, "volume": 79736.0}, {"date": "2026-07-16", "close": 2.21, "volume": 426540.0}, {"date": "2026-07-17", "close": 2.12, "volume": 506973.0}, {"date": "2026-07-20", "close": 2.1, "volume": 265254.0}, {"date": "2026-07-21", "close": 2.26, "volume": 220400.0}, {"date": "2026-07-22", "close": 2.23, "volume": 205203.0}, {"date": "2026-07-23", "close": 2.4, "volume": 267177.0}, {"date": "2026-07-24", "close": 2.18, "volume": 138396.0}, {"date": "2026-07-27", "close": 2.13, "volume": 82451.0}, {"date": "2026-07-28", "close": 2.025, "volume": 113720.0}, {"date": "2026-07-29", "close": 2.1, "volume": 187020.0}, {"date": "2026-07-30", "close": 2.16, "volume": 104583.0}, {"date": "2026-07-31", "close": 2.19, "volume": 150656.0}, {"date": "2026-08-03", "close": 2.16, "volume": 93346.0}, {"date": "2026-08-04", "close": 2.11, "volume": 89008.0}, {"date": "2026-08-05", "close": 2.05, "volume": 77432.0}, {"date": "2026-08-06", "close": 2.15, "volume": 300553.0}, {"date": "2026-08-07", "close": 2.06, "volume": 137932.0}, {"date": "2026-08-10", "close": 2.24, "volume": 404824.0}, {"date": "2026-08-11", "close": 1.55, "volume": 5134187.0}, {"date": "2026-08-12", "close": 1.65, "volume": 2006415.0}, {"date": "2026-08-13", "close": 1.69, "volume": 882084.0}, {"date": "2026-08-14", "close": 1.66, "volume": 357743.0}, {"date": "2026-08-17", "close": 1.61, "volume": 273918.0}, {"date": "2026-08-18", "close": 1.58, "volume": 112435.0}, {"date": "2026-08-19", "close": 1.63, "volume": 292243.0}, {"date": "2026-08-20", "close": 1.63, "volume": 208201.0}, {"date": "2026-08-21", "close": 1.57, "volume": 76773.0}, {"date": "2026-08-24", "close": 1.5, "volume": 505470.0}, {"date": "2026-08-25", "close": 1.48, "volume": 310779.0}, {"date": "2026-08-26", "close": 1.55, "volume": 806055.0}, {"date": "2026-08-27", "close": 1.5, "volume": 523524.0}, {"date": "2026-08-28", "close": 1.53, "volume": 816978.0}, {"date": "2026-08-31", "close": 1.54, "volume": 666141.0}, {"date": "2026-09-01", "close": 1.55, "volume": 824665.0}, {"date": "2026-09-02", "close": 1.54, "volume": 965903.0}, {"date": "2026-09-03", "close": 1.53, "volume": 461710.0}, {"date": "2026-09-04", "close": 1.53, "volume": 1147498.0}, {"date": "2026-09-08", "close": 1.54, "volume": 646942.0}, {"date": "2026-09-09", "close": 1.55, "volume": 449754.0}, {"date": "2026-09-10", "close": 1.54, "volume": 524092.0}, {"date": "2026-09-11", "close": 1.54, "volume": 737812.0}, {"date": "2026-09-14", "close": 1.49, "volume": 1938488.0}, {"date": "2026-09-15", "close": 1.5, "volume": 345340.0}, {"date": "2026-09-16", "close": 1.49, "volume": 425333.0}, {"date": "2026-09-17", "close": 1.505, "volume": 453059.0}, {"date": "2026-09-18", "close": 1.52, "volume": 2063187.0}], "refreshing": true}