{"ticker": "TATT", "overview": {"cik": "808439", "ticker": "TATT", "name": "TAT TECHNOLOGIES LTD", "industry": "Aircraft Engines & Engine Parts", "country": "", "sic": "3724", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003837", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003835", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003832", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003069", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003597", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001178913-26-003586", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003568", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000101", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001178913-26-003484", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003415", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003294", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000581", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-10", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003157", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001178913-26-003070", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003063", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000535", "price_sensitive": false}, {"form": "SD", "date": "2026-06-02", "title": "Form SD", "accession": "0001178913-26-003029", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001178913-26-002972", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000487", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002827", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002818", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002819", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002591", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-002340", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002292", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 478175.0, "net": -478175.0, "insiders": 2, "first_date": "2026-05-26", "last_date": "2026-06-17"}, "metrics": {"ticker": "TATT", "has_prices": true, "as_of": "2026-09-22", "last": 38.05, "prev_close": 38.05, "change": 0.0, "change_pct": 0.0, "session_volume": 139235.0, "vwap_5": 37.82426276314478, "vwap_20": 38.0745334301542, "vwap_60": 40.76638526762358, "vwap_250": 43.28114305591416, "high_52w": 61.105, "low_52w": 32.08, "avg_volume_20": 113129.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004913", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Meitav Investment House Ltd", "who_key": "MEITAV INVESTMENT HOUSE LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "MEITAV INVESTMENT HOUSE LTD moves to a 19.48% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1398346/0001178913-26-004913-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001178913-26-004863", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD moves to a 4.76% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0001178913-26-004863-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0001178913-26-004381", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet Ltd", "who_key": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD takes a 6.25% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1639753/0001178913-26-004381-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0002012383-26-003069", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003069-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003597", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD moves to a 5.42% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0001178913-26-003597-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003568", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Migdal Insurance & Financial Holdings Ltd.", "who_key": "Migdal Insurance & Financial Holdings Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Migdal Insurance & Financial Holdings Ltd. moves to a 7.27% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1415912/0001178913-26-003568-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000814133-26-000101", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD takes a 5.9% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0000814133-26-000101-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003415", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "i.b.i. Investments House Ltd", "who_key": "I.B.I. Investments House Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "I.B.I. Investments House Ltd moves to a 4.8% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1666605/0001178913-26-003415-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001178913-26-003294", "src": "INSIDERS", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Paul Maness", "who_key": "Maness Paul", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 227049.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Insider trims $227K of TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326003294/0001178913-26-003294-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001178913-26-003063", "src": "INSIDERS", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Jason Lewandowski", "who_key": "Lewandowski Jason", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128562.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "C-suite trims TATT: $129K", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326003063/0001178913-26-003063-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001178913-26-002972", "src": "INSIDERS", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Jason Lewandowski", "who_key": "Lewandowski Jason", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122562.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "An exit at the top? Exec sells $123K of TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326002972/0001178913-26-002972-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "13DG-0001178913-26-002591", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Phoenix Financial Ltd.", "who_key": "Phoenix Financial Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Phoenix Financial Ltd. moves to a 8.8% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1679543/0001178913-26-002591-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001178913-26-002340", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "i.b.i. Investments House Ltd", "who_key": "I.B.I. Investments House Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "I.B.I. Investments House Ltd takes a 5.4% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1666605/0001178913-26-002340-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0001178913-26-002292", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Meitav Investment House Ltd", "who_key": "MEITAV INVESTMENT HOUSE LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "MEITAV INVESTMENT HOUSE LTD adjusts its stake in TATT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398346/0001178913-26-002292-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0001178913-26-003157", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Meitav Investment House Ltd", "who_key": "MEITAV INVESTMENT HOUSE LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "MEITAV INVESTMENT HOUSE LTD moves to a 18.48% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1398346/0001178913-26-003157-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0000814133-26-000044", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD adjusts its stake in TATT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0000814133-26-000044-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004913", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Meitav Investment House Ltd", "who_key": "MEITAV INVESTMENT HOUSE LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "MEITAV INVESTMENT HOUSE LTD moves to a 19.48% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1398346/0001178913-26-004913-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001178913-26-004863", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD moves to a 4.76% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0001178913-26-004863-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0001178913-26-004381", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet Ltd", "who_key": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Kranot Hishtalmut Le Morim Ve Gananot Havera Menahelet LTD takes a 6.25% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1639753/0001178913-26-004381-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0002012383-26-003069", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003069-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003597", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD moves to a 5.42% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0001178913-26-003597-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003568", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Migdal Insurance & Financial Holdings Ltd.", "who_key": "Migdal Insurance & Financial Holdings Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Migdal Insurance & Financial Holdings Ltd. moves to a 7.27% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1415912/0001178913-26-003568-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000814133-26-000101", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "TAT Technologies Ltd", "who_key": "TAT TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "TAT TECHNOLOGIES LTD takes a 5.9% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/808439/0000814133-26-000101-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003415", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "i.b.i. Investments House Ltd", "who_key": "I.B.I. Investments House Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "I.B.I. Investments House Ltd moves to a 4.8% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1666605/0001178913-26-003415-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001178913-26-003157", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Meitav Investment House Ltd", "who_key": "MEITAV INVESTMENT HOUSE LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "MEITAV INVESTMENT HOUSE LTD moves to a 18.48% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1398346/0001178913-26-003157-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001178913-26-002591", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Phoenix Financial Ltd.", "who_key": "Phoenix Financial Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "Phoenix Financial Ltd. moves to a 8.8% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1679543/0001178913-26-002591-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001178913-26-002340", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "i.b.i. Investments House Ltd", "who_key": "I.B.I. Investments House Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "I.B.I. Investments House Ltd takes a 5.4% passive stake in TATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1666605/0001178913-26-002340-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0001178913-26-002292", "src": "13DG", "ticker": "TATT", "cik": "808439", "company": "TAT TECHNOLOGIES LTD", "company_raw": "TAT TECHNOLOGIES LTD", "who": "Meitav Investment House Ltd", "who_key": "MEITAV INVESTMENT HOUSE LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "", "headline": "MEITAV INVESTMENT HOUSE LTD adjusts its stake in TATT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398346/0001178913-26-002292-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "TAT Technologies Ltd. - Ordinary Shares", "new_value": "TAT TECHNOLOGIES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000808439", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000808439", "applied": 1, "detected_at": "2026-10-28T01:44:53.931992"}]}, "key_people": [{"who": "Jason Lewandowski", "who_key": "Lewandowski Jason", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 251125.0, "net": -251125.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128562.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326003063/0001178913-26-003063-index.htm"}, {"action": "SELL", "amount": 122562.5, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326002972/0001178913-26-002972-index.htm"}], "latest": {"action": "SELL", "amount": 128562.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326003063/0001178913-26-003063-index.htm"}}, {"who": "Paul Maness", "who_key": "Maness Paul", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 227049.99999999997, "net": -227049.99999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227049.99999999997, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326003294/0001178913-26-003294-index.htm"}], "latest": {"action": "SELL", "amount": 227049.99999999997, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/808439/000117891326003294/0001178913-26-003294-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003837", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003835", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003832", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003069", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003597", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001178913-26-003586", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003568", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000101", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001178913-26-003484", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003415", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003294", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000581", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-10", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003157", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001178913-26-003070", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003063", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000535", "price_sensitive": false}, {"form": "SD", "date": "2026-06-02", "title": "Form SD", "accession": "0001178913-26-003029", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001178913-26-002972", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000487", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002827", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002818", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002819", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002591", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-002340", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002292", "price_sensitive": false}], "performance": {"ticker": "TATT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 7.774, "volume": 4656.0}, {"date": "2016-09-23", "close": 7.76, "volume": 28099.0}, {"date": "2016-09-26", "close": 7.61, "volume": 42294.0}, {"date": "2016-09-27", "close": 7.7, "volume": 2012.0}, {"date": "2016-09-28", "close": 7.66, "volume": 35679.0}, {"date": "2016-09-29", "close": 7.78, "volume": 56981.0}, {"date": "2016-09-30", "close": 7.79, "volume": 1997.0}, {"date": "2016-10-03", "close": 7.79, "volume": 523.0}, {"date": "2016-10-04", "close": 7.79, "volume": 1719.0}, {"date": "2016-10-05", "close": 7.905, "volume": 2971.0}, {"date": "2016-10-06", "close": 7.85, "volume": 4941.0}, {"date": "2016-10-07", "close": 7.61, "volume": 200.0}, {"date": "2016-10-10", "close": 7.55, "volume": 1941.0}, {"date": "2016-10-11", "close": 7.55, "volume": 2859.0}, {"date": "2016-10-12", "close": 7.495, "volume": 3416.0}, {"date": "2016-10-13", "close": 7.5, "volume": 401.0}, {"date": "2016-10-14", "close": 7.5, "volume": null}, {"date": "2016-10-17", "close": 7.25, "volume": 607.0}, {"date": "2016-10-18", "close": 7.1107, "volume": 1745.0}, {"date": "2016-10-19", "close": 7.13, "volume": 142.0}, {"date": "2016-10-20", "close": 7.0, "volume": 2526.0}, {"date": "2016-10-21", "close": 6.75, "volume": 6940.0}, {"date": "2016-10-24", "close": 6.75, "volume": 6898.0}, {"date": "2016-10-25", "close": 7.0, "volume": 2899.0}, {"date": "2016-10-26", "close": 6.85, "volume": 150.0}, {"date": "2016-10-27", "close": 6.899, "volume": 1298.0}, {"date": "2016-10-28", "close": 6.899, "volume": null}, {"date": "2016-10-31", "close": 6.7355, "volume": 3678.0}, {"date": "2016-11-01", "close": 6.845, "volume": 3677.0}, {"date": "2016-11-02", "close": 6.845, "volume": null}, {"date": "2016-11-03", "close": 6.7326, "volume": 900.0}, {"date": "2016-11-04", "close": 6.7326, "volume": null}, {"date": "2016-11-07", "close": 6.8, "volume": 5397.0}, {"date": "2016-11-08", "close": 6.651, "volume": 801.0}, {"date": "2016-11-09", "close": 6.85, "volume": 17990.0}, {"date": "2016-11-10", "close": 6.65, "volume": 1380.0}, {"date": "2016-11-11", "close": 6.85, "volume": 4165.0}, {"date": "2016-11-14", "close": 6.75, "volume": 4887.0}, {"date": "2016-11-15", "close": 6.7, "volume": 4006.0}, {"date": "2016-11-16", "close": 6.85, "volume": 8158.0}, {"date": "2016-11-17", "close": 7.0, "volume": 8060.0}, {"date": "2016-11-18", "close": 7.1, "volume": 5731.0}, {"date": "2016-11-21", "close": 7.15, "volume": 404.0}, {"date": "2016-11-22", "close": 7.3001, "volume": 2058.0}, {"date": "2016-11-23", "close": 7.2732, "volume": 1604.0}, {"date": "2016-11-25", "close": 7.2226, "volume": 277.0}, {"date": "2016-11-28", "close": 7.65, "volume": 2608.0}, {"date": "2016-11-29", "close": 7.65, "volume": 811.0}, {"date": "2016-11-30", "close": 7.55, "volume": 3594.0}, {"date": "2016-12-01", "close": 7.55, "volume": 1685.0}, {"date": "2016-12-02", "close": 7.6, "volume": 9765.0}, {"date": "2016-12-05", "close": 7.4834, "volume": 1770.0}, {"date": "2016-12-06", "close": 7.4834, "volume": null}, {"date": "2016-12-07", "close": 7.699, "volume": 939.0}, {"date": "2016-12-08", "close": 7.685, "volume": 533438.0}, {"date": "2016-12-09", "close": 7.7, "volume": 718.0}, {"date": "2016-12-12", "close": 7.85, "volume": 5950.0}, {"date": "2016-12-13", "close": 8.45, "volume": 10847.0}, {"date": "2016-12-14", "close": 8.8, "volume": 5003.0}, {"date": "2016-12-15", "close": 8.4067, "volume": 10344.0}, {"date": "2016-12-16", "close": 8.9, "volume": 8171.0}, {"date": "2016-12-19", "close": 8.6497, "volume": 7230.0}, {"date": "2016-12-20", "close": 8.6, "volume": 3185.0}, {"date": "2016-12-21", "close": 8.5, "volume": 4430.0}, {"date": "2016-12-22", "close": 8.75, "volume": 1350.0}, {"date": "2016-12-23", "close": 8.85, "volume": 2026.0}, {"date": "2016-12-27", "close": 8.65, "volume": 2447.0}, {"date": "2016-12-28", "close": 8.5738, "volume": 712.0}, {"date": "2016-12-29", "close": 8.55, "volume": 1312.0}, {"date": "2016-12-30", "close": 8.75, "volume": 2895.0}, {"date": "2017-01-03", "close": 8.6, "volume": 1707.0}, {"date": "2017-01-04", "close": 8.7632, "volume": 3868.0}, {"date": "2017-01-05", "close": 8.675, "volume": 4586.0}, {"date": "2017-01-06", "close": 8.7415, "volume": 1060.0}, {"date": "2017-01-09", "close": 8.85, "volume": 5788.0}, {"date": "2017-01-10", "close": 8.8, "volume": 15733.0}, {"date": "2017-01-11", "close": 8.55, "volume": 7960.0}, {"date": "2017-01-12", "close": 8.55, "volume": null}, {"date": "2017-01-13", "close": 8.7, "volume": 5925.0}, {"date": "2017-01-17", "close": 8.8, "volume": 8510.0}, {"date": "2017-01-18", "close": 8.7212, "volume": 596.0}, {"date": "2017-01-19", "close": 8.7739, "volume": 929.0}, {"date": "2017-01-20", "close": 8.7242, "volume": 9602.0}, {"date": "2017-01-23", "close": 8.7198, "volume": 2999.0}, {"date": "2017-01-24", "close": 8.7914, "volume": 3264.0}, {"date": "2017-01-25", "close": 8.7182, "volume": 8270.0}, {"date": "2017-01-26", "close": 8.7, "volume": 8758.0}, {"date": "2017-01-27", "close": 8.8, "volume": 1318.0}, {"date": "2017-01-30", "close": 8.9, "volume": 16940.0}, {"date": "2017-01-31", "close": 8.8, "volume": 956.0}, {"date": "2017-02-01", "close": 8.89, "volume": 2390.0}, {"date": "2017-02-02", "close": 8.9358, "volume": 910.0}, {"date": "2017-02-03", "close": 8.8999, "volume": 502.0}, {"date": "2017-02-06", "close": 8.915, "volume": 12528.0}, {"date": "2017-02-07", "close": 8.8008, "volume": 1925.0}, {"date": "2017-02-08", "close": 9.1, "volume": 18207.0}, {"date": "2017-02-09", "close": 8.925, "volume": 3400.0}, {"date": "2017-02-10", "close": 8.75, "volume": 5745.0}, {"date": "2017-02-13", "close": 8.209, "volume": 9117.0}, {"date": "2017-02-14", "close": 8.25, "volume": 1005.0}, {"date": "2017-02-15", "close": 8.165, "volume": 1919.0}, {"date": "2017-02-16", "close": 8.05, "volume": 8599.0}, {"date": "2017-02-17", "close": 8.05, "volume": 5727.0}, {"date": "2017-02-21", "close": 8.0, "volume": 1613.0}, {"date": "2017-02-22", "close": 8.0, "volume": 1550.0}, {"date": "2017-02-23", "close": 7.955, "volume": 5456.0}, {"date": "2017-02-24", "close": 7.75, "volume": 5256.0}, {"date": "2017-02-27", "close": 8.15, "volume": 3483.0}, {"date": "2017-02-28", "close": 8.15, "volume": 2334.0}, {"date": "2017-03-01", "close": 8.1, "volume": 1085.0}, {"date": "2017-03-02", "close": 8.1, "volume": 5203.0}, {"date": "2017-03-03", "close": 8.1, "volume": 1000.0}, {"date": "2017-03-06", "close": 8.1, "volume": 3840.0}, {"date": "2017-03-07", "close": 9.0, "volume": 38221.0}, {"date": "2017-03-08", "close": 8.9125, "volume": 5159.0}, {"date": "2017-03-09", "close": 8.9125, "volume": null}, {"date": "2017-03-10", "close": 8.8, "volume": 5006.0}, {"date": "2017-03-13", "close": 9.05, "volume": 9886.0}, {"date": "2017-03-14", "close": 8.9732, "volume": 8646.0}, {"date": "2017-03-15", "close": 9.05, "volume": 7615.0}, {"date": "2017-03-16", "close": 9.0, "volume": 5892.0}, {"date": "2017-03-17", "close": 9.0, "volume": null}, {"date": "2017-03-20", "close": 9.05, "volume": 6826.0}, {"date": "2017-03-21", "close": 9.0001, "volume": 9040.0}, {"date": "2017-03-22", "close": 9.1, "volume": 437.0}, {"date": "2017-03-23", "close": 9.2, "volume": 12649.0}, {"date": "2017-03-24", "close": 9.25, "volume": 4227.0}, {"date": "2017-03-27", "close": 9.35, "volume": 4892.0}, {"date": "2017-03-28", "close": 9.2501, "volume": 2319.0}, {"date": "2017-03-29", "close": 9.4999, "volume": 9504.0}, {"date": "2017-03-30", "close": 9.55, "volume": 3885.0}, {"date": "2017-03-31", "close": 9.8, "volume": 3885.0}, {"date": "2017-04-03", "close": 10.0499, "volume": 9420.0}, {"date": "2017-04-04", "close": 10.1499, "volume": 7710.0}, {"date": "2017-04-05", "close": 9.75, "volume": 6438.0}, {"date": "2017-04-06", "close": 9.95, "volume": 5400.0}, {"date": "2017-04-07", "close": 9.85, "volume": 550.0}, {"date": "2017-04-10", "close": 9.875, "volume": 3395.0}, {"date": "2017-04-11", "close": 9.8, "volume": 2478.0}, {"date": "2017-04-12", "close": 9.6501, "volume": 4094.0}, {"date": "2017-04-13", "close": 9.6, "volume": 1880.0}, {"date": "2017-04-17", "close": 9.75, "volume": 5290.0}, {"date": "2017-04-18", "close": 9.3001, "volume": 3095.0}, {"date": "2017-04-19", "close": 9.65, "volume": 2559.0}, {"date": "2017-04-20", "close": 9.7985, "volume": 2928.0}, {"date": "2017-04-21", "close": 9.8, "volume": 563.0}, {"date": "2017-04-24", "close": 9.7, "volume": 5935.0}, {"date": "2017-04-25", "close": 9.8, "volume": 501.0}, {"date": "2017-04-26", "close": 9.9, "volume": 5428.0}, {"date": "2017-04-27", "close": 9.7915, "volume": 100.0}, {"date": "2017-04-28", "close": 9.8795, "volume": 1031.0}, {"date": "2017-05-01", "close": 9.8001, "volume": 231.0}, {"date": "2017-05-02", "close": 9.8001, "volume": null}, {"date": "2017-05-03", "close": 9.8, "volume": 1736.0}, {"date": "2017-05-04", "close": 10.25, "volume": 5196.0}, {"date": "2017-05-05", "close": 10.55, "volume": 8616.0}, {"date": "2017-05-08", "close": 10.9893, "volume": 3394.0}, {"date": "2017-05-09", "close": 10.95, "volume": 1949.0}, {"date": "2017-05-10", "close": 11.1, "volume": 15047.0}, {"date": "2017-05-11", "close": 10.9702, "volume": 600.0}, {"date": "2017-05-12", "close": 11.0, "volume": 1388.0}, {"date": "2017-05-15", "close": 11.5, "volume": 6874.0}, {"date": "2017-05-16", "close": 11.35, "volume": 6425.0}, {"date": "2017-05-17", "close": 11.3, "volume": 1646.0}, {"date": "2017-05-18", "close": 11.75, "volume": 4644.0}, {"date": "2017-05-19", "close": 12.15, "volume": 7693.0}, {"date": "2017-05-22", "close": 12.0, "volume": 234616.0}, {"date": "2017-05-23", "close": 12.05, "volume": 32105.0}, {"date": "2017-05-24", "close": 12.0, "volume": 20940.0}, {"date": "2017-05-25", "close": 12.0, "volume": 33741.0}, {"date": "2017-05-26", "close": 12.4, "volume": 13416.0}, {"date": "2017-05-30", "close": 12.15, "volume": 25079.0}, {"date": "2017-05-31", "close": 12.05, "volume": 21419.0}, {"date": "2017-06-01", "close": 12.2, "volume": 10548.0}, {"date": "2017-06-02", "close": 12.2, "volume": 18072.0}, {"date": "2017-06-05", "close": 11.8, "volume": 20928.0}, {"date": "2017-06-06", "close": 11.8, "volume": 12600.0}, {"date": "2017-06-07", "close": 11.9, "volume": 13910.0}, {"date": "2017-06-08", "close": 11.8, "volume": 7254.0}, {"date": "2017-06-09", "close": 11.75, "volume": 8341.0}, {"date": "2017-06-12", "close": 11.55, "volume": 18422.0}, {"date": "2017-06-13", "close": 11.1501, "volume": 12503.0}, {"date": "2017-06-14", "close": 11.05, "volume": 7443.0}, {"date": "2017-06-15", "close": 11.2, "volume": 11329.0}, {"date": "2017-06-16", "close": 10.8, "volume": 2907.0}, {"date": "2017-06-19", "close": 10.65, "volume": 11493.0}, {"date": "2017-06-20", "close": 10.5, "volume": 28861.0}, {"date": "2017-06-21", "close": 10.55, "volume": 9433.0}, {"date": "2017-06-22", "close": 10.5, "volume": 8757.0}, {"date": "2017-06-23", "close": 10.3, "volume": 7644.0}, {"date": "2017-06-26", "close": 10.3, "volume": 11644.0}, {"date": "2017-06-27", "close": 10.15, "volume": 3464.0}, {"date": "2017-06-28", "close": 10.3, "volume": 17197.0}, {"date": "2017-06-29", "close": 10.2, "volume": 35069.0}, {"date": "2017-06-30", "close": 10.2, "volume": 11852.0}, {"date": "2017-07-03", "close": 10.4, "volume": 11270.0}, {"date": "2017-07-05", "close": 10.3, "volume": 16135.0}, {"date": "2017-07-06", "close": 10.35, "volume": 15512.0}, {"date": "2017-07-07", "close": 10.3, "volume": 14255.0}, {"date": "2017-07-10", "close": 10.4, "volume": 11380.0}, {"date": "2017-07-11", "close": 10.5, "volume": 6361.0}, {"date": "2017-07-12", "close": 10.5, "volume": 12417.0}, {"date": "2017-07-13", "close": 10.65, "volume": 11917.0}, {"date": "2017-07-14", "close": 10.95, "volume": 3647.0}, {"date": "2017-07-17", "close": 11.05, "volume": 24102.0}, {"date": "2017-07-18", "close": 10.7, "volume": 46749.0}, {"date": "2017-07-19", "close": 10.85, "volume": 10811.0}, {"date": "2017-07-20", "close": 10.8, "volume": 9240.0}, {"date": "2017-07-21", "close": 10.7, "volume": 16444.0}, {"date": "2017-07-24", "close": 10.6, "volume": 11559.0}, {"date": "2017-07-25", "close": 10.7, "volume": 1528.0}, {"date": "2017-07-26", "close": 10.35, "volume": 5002.0}, {"date": "2017-07-27", "close": 10.5, "volume": 6047.0}, {"date": "2017-07-28", "close": 10.65, "volume": 1804.0}, {"date": "2017-07-31", "close": 10.6, "volume": 6848.0}, {"date": "2017-08-01", "close": 10.5, "volume": 3330.0}, {"date": "2017-08-02", "close": 10.7, "volume": 2030.0}, {"date": "2017-08-03", "close": 10.65, "volume": 3039.0}, {"date": "2017-08-04", "close": 10.45, "volume": 4401.0}, {"date": "2017-08-07", "close": 10.25, "volume": 1533.0}, {"date": "2017-08-08", "close": 10.3, "volume": 5745.0}, {"date": "2017-08-09", "close": 10.85, "volume": 4068.0}, {"date": "2017-08-10", "close": 10.4, "volume": 18512.0}, {"date": "2017-08-11", "close": 10.55, "volume": 6174.0}, {"date": "2017-08-14", "close": 10.55, "volume": 26364.0}, {"date": "2017-08-15", "close": 10.85, "volume": 5613.0}, {"date": "2017-08-16", "close": 10.9, "volume": 9761.0}, {"date": "2017-08-17", "close": 11.0, "volume": 10742.0}, {"date": "2017-08-18", "close": 11.25, "volume": 7969.0}, {"date": "2017-08-21", "close": 10.75, "volume": 9407.0}, {"date": "2017-08-22", "close": 10.6, "volume": 7256.0}, {"date": "2017-08-23", "close": 10.55, "volume": 4470.0}, {"date": "2017-08-24", "close": 10.9, "volume": 6925.0}, {"date": "2017-08-25", "close": 10.8287, "volume": 4861.0}, {"date": "2017-08-28", "close": 10.8, "volume": 11305.0}, {"date": "2017-08-29", "close": 10.6712, "volume": 1717.0}, {"date": "2017-08-30", "close": 10.7, "volume": 3660.0}, {"date": "2017-08-31", "close": 10.6, "volume": 898.0}, {"date": "2017-09-01", "close": 10.7, "volume": 1323.0}, {"date": "2017-09-05", "close": 10.9, "volume": 15602.0}, {"date": "2017-09-06", "close": 10.8, "volume": 9969.0}, {"date": "2017-09-07", "close": 10.65, "volume": 926.0}, {"date": "2017-09-08", "close": 10.55, "volume": 1604.0}, {"date": "2017-09-11", "close": 10.5, "volume": 3530.0}, {"date": "2017-09-12", "close": 10.6, "volume": 15274.0}, {"date": "2017-09-13", "close": 10.6, "volume": 14253.0}, {"date": "2017-09-14", "close": 10.6, "volume": 3688.0}, {"date": "2017-09-15", "close": 10.65, "volume": 678.0}, {"date": "2017-09-18", "close": 10.5711, "volume": 7562.0}, {"date": "2017-09-19", "close": 10.7, "volume": 26106.0}, {"date": "2017-09-20", "close": 10.75, "volume": 1207.0}, {"date": "2017-09-21", "close": 10.65, "volume": 2383.0}, {"date": "2017-09-22", "close": 10.7, "volume": 826.0}, {"date": "2017-09-25", "close": 10.9, "volume": 12879.0}, {"date": "2017-09-26", "close": 11.1, "volume": 5593.0}, {"date": "2017-09-27", "close": 11.2031, "volume": 8687.0}, {"date": "2017-09-28", "close": 11.0731, "volume": 6656.0}, {"date": "2017-09-29", "close": 11.2, "volume": 215.0}, {"date": "2017-10-02", "close": 11.2288, "volume": 6095.0}, {"date": "2017-10-03", "close": 11.0055, "volume": 4714.0}, {"date": "2017-10-04", "close": 11.05, "volume": 12363.0}, {"date": "2017-10-05", "close": 11.1631, "volume": 2169.0}, {"date": "2017-10-06", "close": 11.5, "volume": 5594.0}, {"date": "2017-10-09", "close": 11.4, "volume": 1481.0}, {"date": "2017-10-10", "close": 11.15, "volume": 4295.0}, {"date": "2017-10-11", "close": 11.1, "volume": 1498.0}, {"date": "2017-10-12", "close": 11.1, "volume": 1323.0}, {"date": "2017-10-13", "close": 11.35, "volume": 1385.0}, {"date": "2017-10-16", "close": 11.2575, "volume": 4437.0}, {"date": "2017-10-17", "close": 11.35, "volume": 750.0}, {"date": "2017-10-18", "close": 11.05, "volume": 4635.0}, {"date": "2017-10-19", "close": 10.65, "volume": 5999.0}, {"date": "2017-10-20", "close": 10.9, "volume": 1921.0}, {"date": "2017-10-23", "close": 10.795, "volume": 6796.0}, {"date": "2017-10-24", "close": 10.75, "volume": 657.0}, {"date": "2017-10-25", "close": 10.65, "volume": 1307.0}, {"date": "2017-10-26", "close": 10.7033, "volume": 3532.0}, {"date": "2017-10-27", "close": 10.8, "volume": 2844.0}, {"date": "2017-10-30", "close": 10.6, "volume": 839.0}, {"date": "2017-10-31", "close": 10.7, "volume": 550.0}, {"date": "2017-11-01", "close": 11.2, "volume": 1571.0}, {"date": "2017-11-02", "close": 11.2141, "volume": 255.0}, {"date": "2017-11-03", "close": 10.95, "volume": 1086.0}, {"date": "2017-11-06", "close": 11.0, "volume": 1204.0}, {"date": "2017-11-07", "close": 10.8493, "volume": 1834.0}, {"date": "2017-11-08", "close": 10.9, "volume": 1030.0}, {"date": "2017-11-09", "close": 10.799, "volume": 542.0}, {"date": "2017-11-10", "close": 10.8499, "volume": 3950.0}, {"date": "2017-11-13", "close": 10.8, "volume": 3335.0}, {"date": "2017-11-14", "close": 10.8, "volume": 517.0}, {"date": "2017-11-15", "close": 10.774, "volume": 2311.0}, {"date": "2017-11-16", "close": 10.55, "volume": 5957.0}, {"date": "2017-11-17", "close": 10.95, "volume": 737.0}, {"date": "2017-11-20", "close": 10.25, "volume": 19071.0}, {"date": "2017-11-21", "close": 10.35, "volume": 5330.0}, {"date": "2017-11-22", "close": 10.3, "volume": 1852.0}, {"date": "2017-11-24", "close": 10.45, "volume": 1139.0}, {"date": "2017-11-27", "close": 10.55, "volume": 8522.0}, {"date": "2017-11-28", "close": 10.6778, "volume": 824.0}, {"date": "2017-11-29", "close": 10.3811, "volume": 1988.0}, {"date": "2017-11-30", "close": 10.6595, "volume": 1026.0}, {"date": "2017-12-01", "close": 10.6595, "volume": null}, {"date": "2017-12-04", "close": 10.7, "volume": 5511.0}, {"date": "2017-12-05", "close": 10.85, "volume": 5414.0}, {"date": "2017-12-06", "close": 10.95, "volume": 2317.0}, {"date": "2017-12-07", "close": 10.8649, "volume": 765.0}, {"date": "2017-12-08", "close": 10.85, "volume": 941.0}, {"date": "2017-12-11", "close": 10.75, "volume": 126.0}, {"date": "2017-12-12", "close": 10.3471, "volume": 741.0}, {"date": "2017-12-13", "close": 10.2566, "volume": 6181.0}, {"date": "2017-12-14", "close": 10.3, "volume": 499.0}, {"date": "2017-12-15", "close": 10.3, "volume": 4033.0}, {"date": "2017-12-18", "close": 10.2, "volume": 8991.0}, {"date": "2017-12-19", "close": 10.2, "volume": 1600.0}, {"date": "2017-12-20", "close": 10.2287, "volume": 5012.0}, {"date": "2017-12-21", "close": 10.2, "volume": 32221.0}, {"date": "2017-12-22", "close": 10.3, "volume": 735.0}, {"date": "2017-12-26", "close": 10.55, "volume": 3606.0}, {"date": "2017-12-27", "close": 10.45, "volume": 1248.0}, {"date": "2017-12-28", "close": 10.5, "volume": 2655.0}, {"date": "2017-12-29", "close": 10.5, "volume": 4824.0}, {"date": "2018-01-02", "close": 10.45, "volume": 6780.0}, {"date": "2018-01-03", "close": 10.65, "volume": 7757.0}, {"date": "2018-01-04", "close": 10.4, "volume": 15853.0}, {"date": "2018-01-05", "close": 10.4, "volume": 9369.0}, {"date": "2018-01-08", "close": 10.6, "volume": 8874.0}, {"date": "2018-01-09", "close": 10.9, "volume": 791.0}, {"date": "2018-01-10", "close": 10.8, "volume": 2940.0}, {"date": "2018-01-11", "close": 10.95, "volume": 3363.0}, {"date": "2018-01-12", "close": 11.05, "volume": 10002.0}, {"date": "2018-01-16", "close": 10.85, "volume": 2276.0}, {"date": "2018-01-17", "close": 10.9, "volume": 4416.0}, {"date": "2018-01-18", "close": 10.95, "volume": 1274.0}, {"date": "2018-01-19", "close": 11.0, "volume": 4930.0}, {"date": "2018-01-22", "close": 10.95, "volume": 453.0}, {"date": "2018-01-23", "close": 10.8, "volume": 1211.0}, {"date": "2018-01-24", "close": 10.6, "volume": 1344.0}, {"date": "2018-01-25", "close": 10.675, "volume": 2221.0}, {"date": "2018-01-26", "close": 10.5, "volume": 5199.0}, {"date": "2018-01-29", "close": 10.45, "volume": 2397.0}, {"date": "2018-01-30", "close": 10.36, "volume": 828.0}, {"date": "2018-01-31", "close": 10.3, "volume": 743.0}, {"date": "2018-02-01", "close": 10.5, "volume": 426.0}, {"date": "2018-02-02", "close": 10.15, "volume": 3759.0}, {"date": "2018-02-05", "close": 9.7538, "volume": 10446.0}, {"date": "2018-02-06", "close": 9.85, "volume": 5313.0}, {"date": "2018-02-07", "close": 9.65, "volume": 1600.0}, {"date": "2018-02-08", "close": 9.6, "volume": 1287.0}, {"date": "2018-02-09", "close": 9.401, "volume": 1533.0}, {"date": "2018-02-12", "close": 9.65, "volume": 1747.0}, {"date": "2018-02-13", "close": 9.7, "volume": 276.0}, {"date": "2018-02-14", "close": 9.65, "volume": 973.0}, {"date": "2018-02-15", "close": 10.0, "volume": 1360.0}, {"date": "2018-02-16", "close": 9.95, "volume": 235.0}, {"date": "2018-02-20", "close": 10.15, "volume": 6583.0}, {"date": "2018-02-21", "close": 10.15, "volume": null}, {"date": "2018-02-22", "close": 10.0503, "volume": 564.0}, {"date": "2018-02-23", "close": 10.0503, "volume": null}, {"date": "2018-02-26", "close": 10.1, "volume": 1940.0}, {"date": "2018-02-27", "close": 10.1, "volume": null}, {"date": "2018-02-28", "close": 10.1, "volume": null}, {"date": "2018-03-01", "close": 10.1, "volume": null}, {"date": "2018-03-02", "close": 10.15, "volume": 1198.0}, {"date": "2018-03-05", "close": 10.0, "volume": 5002.0}, {"date": "2018-03-06", "close": 10.1801, "volume": 2107.0}, {"date": "2018-03-07", "close": 9.8, "volume": 300.0}, {"date": "2018-03-08", "close": 9.8, "volume": 1258.0}, {"date": "2018-03-09", "close": 9.95, "volume": 1302.0}, {"date": "2018-03-12", "close": 9.8, "volume": 735.0}, {"date": "2018-03-13", "close": 9.9, "volume": 401.0}, {"date": "2018-03-14", "close": 9.85, "volume": 401.0}, {"date": "2018-03-15", "close": 10.2, "volume": 3588.0}, {"date": "2018-03-16", "close": 10.15, "volume": 1705.0}, {"date": "2018-03-19", "close": 9.7, "volume": 400.0}, {"date": "2018-03-20", "close": 9.85, "volume": 771.0}, {"date": "2018-03-21", "close": 10.15, "volume": 4886.0}, {"date": "2018-03-22", "close": 9.65, "volume": 4545.0}, {"date": "2018-03-23", "close": 9.65, "volume": null}, {"date": "2018-03-26", "close": 9.518, "volume": 4147.0}, {"date": "2018-03-27", "close": 9.55, "volume": 4819.0}, {"date": "2018-03-28", "close": 9.0222, "volume": 2638.0}, {"date": "2018-03-29", "close": 8.7, "volume": 3973.0}, {"date": "2018-04-02", "close": 8.892, "volume": 4411.0}, {"date": "2018-04-03", "close": 9.0, "volume": 2328.0}, {"date": "2018-04-04", "close": 8.7, "volume": 702.0}, {"date": "2018-04-05", "close": 8.6, "volume": 874.0}, {"date": "2018-04-06", "close": 8.6, "volume": null}, {"date": "2018-04-09", "close": 8.7999, "volume": 500.0}, {"date": "2018-04-10", "close": 9.05, "volume": 18361.0}, {"date": "2018-04-11", "close": 8.7, "volume": 6359.0}, {"date": "2018-04-12", "close": 8.91, "volume": 1245.0}, {"date": "2018-04-13", "close": 9.0, "volume": 532.0}, {"date": "2018-04-16", "close": 9.1552, "volume": 1425.0}, {"date": "2018-04-17", "close": 9.05, "volume": 642.0}, {"date": "2018-04-18", "close": 9.05, "volume": 1243.0}, {"date": "2018-04-19", "close": 9.05, "volume": null}, {"date": "2018-04-20", "close": 8.35, "volume": 855.0}, {"date": "2018-04-23", "close": 8.8762, "volume": 1896.0}, {"date": "2018-04-24", "close": 8.8762, "volume": null}, {"date": "2018-04-25", "close": 8.8762, "volume": null}, {"date": "2018-04-26", "close": 8.8999, "volume": 851.0}, {"date": "2018-04-27", "close": 8.75, "volume": 279.0}, {"date": "2018-04-30", "close": 8.6, "volume": 3722.0}, {"date": "2018-05-01", "close": 8.4, "volume": 1522.0}, {"date": "2018-05-02", "close": 8.3, "volume": 1561.0}, {"date": "2018-05-03", "close": 8.4, "volume": 1189.0}, {"date": "2018-05-04", "close": 8.15, "volume": 5225.0}, {"date": "2018-05-07", "close": 8.05, "volume": 3977.0}, {"date": "2018-05-08", "close": 8.3, "volume": 2686.0}, {"date": "2018-05-09", "close": 8.4, "volume": 6687.0}, {"date": "2018-05-10", "close": 8.1143, "volume": 6242.0}, {"date": "2018-05-11", "close": 8.549, "volume": 3373.0}, {"date": "2018-05-14", "close": 8.2, "volume": 2231.0}, {"date": "2018-05-15", "close": 8.2, "volume": 1711.0}, {"date": "2018-05-16", "close": 8.2, "volume": 3996.0}, {"date": "2018-05-17", "close": 8.2252, "volume": 4338.0}, {"date": "2018-05-18", "close": 8.315, "volume": 4378.0}, {"date": "2018-05-21", "close": 8.1996, "volume": 2651.0}, {"date": "2018-05-22", "close": 8.35, "volume": 1551.0}, {"date": "2018-05-23", "close": 8.45, "volume": 230.0}, {"date": "2018-05-24", "close": 8.2, "volume": 2280.0}, {"date": "2018-05-25", "close": 8.25, "volume": 10459.0}, {"date": "2018-05-29", "close": 8.15, "volume": 2880.0}, {"date": "2018-05-30", "close": 8.025, "volume": 3362.0}, {"date": "2018-05-31", "close": 7.9597, "volume": 1750.0}, {"date": "2018-06-01", "close": 7.932, "volume": 2765.0}, {"date": "2018-06-04", "close": 7.8, "volume": 23483.0}, {"date": "2018-06-05", "close": 7.625, "volume": 7455.0}, {"date": "2018-06-06", "close": 7.55, "volume": 16965.0}, {"date": "2018-06-07", "close": 7.75, "volume": 8197.0}, {"date": "2018-06-08", "close": 7.7, "volume": 400.0}, {"date": "2018-06-11", "close": 7.9237, "volume": 4806.0}, {"date": "2018-06-12", "close": 8.0, "volume": 16620.0}, {"date": "2018-06-13", "close": 8.25, "volume": 1152.0}, {"date": "2018-06-14", "close": 8.35, "volume": 3229.0}, {"date": "2018-06-15", "close": 8.35, "volume": 961.0}, {"date": "2018-06-18", "close": 8.0, "volume": 12400.0}, {"date": "2018-06-19", "close": 8.0, "volume": 2996.0}, {"date": "2018-06-20", "close": 8.1485, "volume": 531.0}, {"date": "2018-06-21", "close": 7.898, "volume": 1611.0}, {"date": "2018-06-22", "close": 7.9754, "volume": 1570.0}, {"date": "2018-06-25", "close": 7.75, "volume": 3565.0}, {"date": "2018-06-26", "close": 8.0, "volume": 502.0}, {"date": "2018-06-27", "close": 7.85, "volume": 400.0}, {"date": "2018-06-28", "close": 7.85, "volume": null}, {"date": "2018-06-29", "close": 7.75, "volume": 3314.0}, {"date": "2018-07-02", "close": 7.75, "volume": 705.0}, {"date": "2018-07-03", "close": 7.8, "volume": 383.0}, {"date": "2018-07-05", "close": 7.7155, "volume": 2183.0}, {"date": "2018-07-06", "close": 7.6, "volume": 538.0}, {"date": "2018-07-09", "close": 7.6, "volume": 767.0}, {"date": "2018-07-10", "close": 7.5, "volume": 7502.0}, {"date": "2018-07-11", "close": 7.639, "volume": 690.0}, {"date": "2018-07-12", "close": 7.4795, "volume": 1070.0}, {"date": "2018-07-13", "close": 7.4795, "volume": null}, {"date": "2018-07-16", "close": 7.55, "volume": 2379.0}, {"date": "2018-07-17", "close": 7.6498, "volume": 2184.0}, {"date": "2018-07-18", "close": 7.55, "volume": 158.0}, {"date": "2018-07-19", "close": 7.55, "volume": 495.0}, {"date": "2018-07-20", "close": 7.4973, "volume": 1287.0}, {"date": "2018-07-23", "close": 7.664, "volume": 2766.0}, {"date": "2018-07-24", "close": 7.6, "volume": 146.0}, {"date": "2018-07-25", "close": 7.7, "volume": 355.0}, {"date": "2018-07-26", "close": 7.825, "volume": 507.0}, {"date": "2018-07-27", "close": 7.8, "volume": 441.0}, {"date": "2018-07-30", "close": 7.5501, "volume": 6127.0}, {"date": "2018-07-31", "close": 7.55, "volume": 497.0}, {"date": "2018-08-01", "close": 7.55, "volume": 1243.0}, {"date": "2018-08-02", "close": 7.35, "volume": 3530.0}, {"date": "2018-08-03", "close": 7.4, "volume": 150.0}, {"date": "2018-08-06", "close": 7.4253, "volume": 606.0}, {"date": "2018-08-07", "close": 7.2501, "volume": 6000.0}, {"date": "2018-08-08", "close": 7.35, "volume": 2164.0}, {"date": "2018-08-09", "close": 7.35, "volume": 1448.0}, {"date": "2018-08-10", "close": 7.3355, "volume": 2000.0}, {"date": "2018-08-13", "close": 7.2153, "volume": 1218.0}, {"date": "2018-08-14", "close": 7.2741, "volume": 1251.0}, {"date": "2018-08-15", "close": 7.3, "volume": 611.0}, {"date": "2018-08-16", "close": 7.35, "volume": 600.0}, {"date": "2018-08-17", "close": 7.3495, "volume": 1000.0}, {"date": "2018-08-20", "close": 7.35, "volume": 4313.0}, {"date": "2018-08-21", "close": 7.2, "volume": 607.0}, {"date": "2018-08-22", "close": 7.2, "volume": 4605.0}, {"date": "2018-08-23", "close": 7.2, "volume": 11275.0}, {"date": "2018-08-24", "close": 7.2499, "volume": 13960.0}, {"date": "2018-08-27", "close": 7.2, "volume": 10128.0}, {"date": "2018-08-28", "close": 7.2, "volume": 17748.0}, {"date": "2018-08-29", "close": 7.15, "volume": 3640.0}, {"date": "2018-08-30", "close": 7.15, "volume": 752.0}, {"date": "2018-08-31", "close": 6.7, "volume": 264508.0}, {"date": "2018-09-04", "close": 6.95, "volume": 15878.0}, {"date": "2018-09-05", "close": 6.6, "volume": 20300.0}, {"date": "2018-09-06", "close": 6.5, "volume": 4784.0}, {"date": "2018-09-07", "close": 6.5, "volume": 2787.0}, {"date": "2018-09-10", "close": 6.55, "volume": 693.0}, {"date": "2018-09-11", "close": 6.55, "volume": 8143.0}, {"date": "2018-09-12", "close": 6.5, "volume": 1842.0}, {"date": "2018-09-13", "close": 6.8, "volume": 24600.0}, {"date": "2018-09-14", "close": 6.9, "volume": 7127.0}, {"date": "2018-09-17", "close": 6.9, "volume": null}, {"date": "2018-09-18", "close": 6.9, "volume": 861.0}, {"date": "2018-09-19", "close": 6.8, "volume": 2078.0}, {"date": "2018-09-20", "close": 6.9, "volume": 3141.0}, {"date": "2018-09-21", "close": 6.8501, "volume": 2866.0}, {"date": "2018-09-24", "close": 6.85, "volume": 1029.0}, {"date": "2018-09-25", "close": 6.85, "volume": null}, {"date": "2018-09-26", "close": 6.85, "volume": 900.0}, {"date": "2018-09-27", "close": 6.9, "volume": 881.0}, {"date": "2018-09-28", "close": 6.9, "volume": 1635.0}, {"date": "2018-10-01", "close": 6.87, "volume": 9062.0}, {"date": "2018-10-02", "close": 6.87, "volume": null}, {"date": "2018-10-03", "close": 6.86, "volume": 922.0}, {"date": "2018-10-04", "close": 6.86, "volume": null}, {"date": "2018-10-05", "close": 6.79, "volume": 862.0}, {"date": "2018-10-08", "close": 6.65, "volume": 2652.0}, {"date": "2018-10-09", "close": 6.72, "volume": 3702.0}, {"date": "2018-10-10", "close": 6.72, "volume": 1513.0}, {"date": "2018-10-11", "close": 6.75, "volume": 204.0}, {"date": "2018-10-12", "close": 6.75, "volume": null}, {"date": "2018-10-15", "close": 6.75, "volume": null}, {"date": "2018-10-16", "close": 6.74, "volume": 679.0}, {"date": "2018-10-17", "close": 6.8399, "volume": 721.0}, {"date": "2018-10-18", "close": 6.74, "volume": 636.0}, {"date": "2018-10-19", "close": 6.65, "volume": 600.0}, {"date": "2018-10-22", "close": 6.65, "volume": null}, {"date": "2018-10-23", "close": 6.7, "volume": 1002.0}, {"date": "2018-10-24", "close": 6.83, "volume": 1797.0}, {"date": "2018-10-25", "close": 6.72, "volume": 696.0}, {"date": "2018-10-26", "close": 6.7, "volume": 2318.0}, {"date": "2018-10-29", "close": 6.55, "volume": 6463.0}, {"date": "2018-10-30", "close": 6.78, "volume": 300.0}, {"date": "2018-10-31", "close": 6.64, "volume": 2147.0}, {"date": "2018-11-01", "close": 6.79, "volume": 2641.0}, {"date": "2018-11-02", "close": 6.7, "volume": 101.0}, {"date": "2018-11-05", "close": 6.8, "volume": 3255.0}, {"date": "2018-11-06", "close": 6.9402, "volume": 1175.0}, {"date": "2018-11-07", "close": 7.0, "volume": 2640.0}, {"date": "2018-11-08", "close": 7.0, "volume": null}, {"date": "2018-11-09", "close": 7.0, "volume": 1610.0}, {"date": "2018-11-12", "close": 6.9809, "volume": 100.0}, {"date": "2018-11-13", "close": 6.9, "volume": 1723.0}, {"date": "2018-11-14", "close": 6.91, "volume": 3219.0}, {"date": "2018-11-15", "close": 6.92, "volume": 105.0}, {"date": "2018-11-16", "close": 6.9384, "volume": 1000.0}, {"date": "2018-11-19", "close": 6.9654, "volume": 466.0}, {"date": "2018-11-20", "close": 6.98, "volume": 2782.0}, {"date": "2018-11-21", "close": 7.0, "volume": 1139.0}, {"date": "2018-11-23", "close": 7.1, "volume": 439.0}, {"date": "2018-11-26", "close": 7.17, "volume": 861.0}, {"date": "2018-11-27", "close": 7.11, "volume": 650.0}, {"date": "2018-11-28", "close": 7.35, "volume": 550.0}, {"date": "2018-11-29", "close": 6.65, "volume": 10441.0}, {"date": "2018-11-30", "close": 6.6359, "volume": 8504.0}, {"date": "2018-12-03", "close": 6.5865, "volume": 300.0}, {"date": "2018-12-04", "close": 6.5865, "volume": null}, {"date": "2018-12-06", "close": 6.74, "volume": 1000.0}, {"date": "2018-12-07", "close": 6.5426, "volume": 1340.0}, {"date": "2018-12-10", "close": 6.5, "volume": 413.0}, {"date": "2018-12-11", "close": 6.4, "volume": 443.0}, {"date": "2018-12-12", "close": 6.49, "volume": 2766.0}, {"date": "2018-12-13", "close": 6.49, "volume": null}, {"date": "2018-12-14", "close": 6.4429, "volume": 730.0}, {"date": "2018-12-17", "close": 6.41, "volume": 500.0}, {"date": "2018-12-18", "close": 6.526, "volume": 2290.0}, {"date": "2018-12-19", "close": 6.4, "volume": 338.0}, {"date": "2018-12-20", "close": 6.2601, "volume": 3135.0}, {"date": "2018-12-21", "close": 6.2601, "volume": null}, {"date": "2018-12-24", "close": 5.86, "volume": 1783.0}, {"date": "2018-12-26", "close": 6.1, "volume": 3373.0}, {"date": "2018-12-27", "close": 6.1, "volume": null}, {"date": "2018-12-28", "close": 6.0, "volume": 1600.0}, {"date": "2018-12-31", "close": 6.15, "volume": 7050.0}, {"date": "2019-01-02", "close": 6.15, "volume": null}, {"date": "2019-01-03", "close": 6.66, "volume": 1093.0}, {"date": "2019-01-04", "close": 6.1, "volume": 139.0}, {"date": "2019-01-07", "close": 6.25, "volume": 150.0}, {"date": "2019-01-08", "close": 6.25, "volume": null}, {"date": "2019-01-09", "close": 6.25, "volume": null}, {"date": "2019-01-10", "close": 6.31, "volume": 2101.0}, {"date": "2019-01-11", "close": 6.31, "volume": null}, {"date": "2019-01-14", "close": 6.5, "volume": 256.0}, {"date": "2019-01-15", "close": 6.6299, "volume": 5111.0}, {"date": "2019-01-16", "close": 6.6299, "volume": null}, {"date": "2019-01-17", "close": 6.6299, "volume": null}, {"date": "2019-01-18", "close": 6.605, "volume": 565.0}, {"date": "2019-01-22", "close": 6.51, "volume": 850.0}, {"date": "2019-01-23", "close": 6.76, "volume": 11935.0}, {"date": "2019-01-24", "close": 6.98, "volume": 30830.0}, {"date": "2019-01-25", "close": 6.7499, "volume": 2850.0}, {"date": "2019-01-28", "close": 6.7499, "volume": null}, {"date": "2019-01-29", "close": 6.7499, "volume": null}, {"date": "2019-01-30", "close": 6.7499, "volume": null}, {"date": "2019-01-31", "close": 6.8375, "volume": 4691.0}, {"date": "2019-02-01", "close": 6.65, "volume": 153.0}, {"date": "2019-02-04", "close": 6.9, "volume": 4899.0}, {"date": "2019-02-05", "close": 6.9, "volume": null}, {"date": "2019-02-06", "close": 6.65, "volume": 2936.0}, {"date": "2019-02-07", "close": 6.65, "volume": null}, {"date": "2019-02-08", "close": 6.6, "volume": 1099.0}, {"date": "2019-02-11", "close": 6.39, "volume": 819.0}, {"date": "2019-02-12", "close": 6.39, "volume": null}, {"date": "2019-02-13", "close": 6.6, "volume": 400.0}, {"date": "2019-02-14", "close": 6.6, "volume": null}, {"date": "2019-02-15", "close": 6.6, "volume": null}, {"date": "2019-02-19", "close": 6.8234, "volume": 5155.0}, {"date": "2019-02-20", "close": 6.8234, "volume": null}, {"date": "2019-02-21", "close": 6.8234, "volume": null}, {"date": "2019-02-22", "close": 6.43, "volume": 920.0}, {"date": "2019-02-25", "close": 6.67, "volume": 3177.0}, {"date": "2019-02-26", "close": 6.73, "volume": 410.0}, {"date": "2019-02-27", "close": 6.85, "volume": 2002.0}, {"date": "2019-02-28", "close": 6.37, "volume": 2095.0}, {"date": "2019-03-01", "close": 6.63, "volume": 700.0}, {"date": "2019-03-04", "close": 6.66, "volume": 2443.0}, {"date": "2019-03-05", "close": 6.55, "volume": 4110.0}, {"date": "2019-03-06", "close": 6.4201, "volume": 1540.0}, {"date": "2019-03-07", "close": 6.52, "volume": 2300.0}, {"date": "2019-03-08", "close": 6.65, "volume": 501.0}, {"date": "2019-03-11", "close": 6.46, "volume": 2727.0}, {"date": "2019-03-12", "close": 6.428, "volume": 1400.0}, {"date": "2019-03-13", "close": 6.2687, "volume": 900.0}, {"date": "2019-03-14", "close": 6.2687, "volume": null}, {"date": "2019-03-15", "close": 6.3, "volume": 3613.0}, {"date": "2019-03-18", "close": 6.2, "volume": 1103.0}, {"date": "2019-03-19", "close": 6.2, "volume": 2880.0}, {"date": "2019-03-20", "close": 6.2, "volume": null}, {"date": "2019-03-21", "close": 6.43, "volume": 700.0}, {"date": "2019-03-22", "close": 6.43, "volume": null}, {"date": "2019-03-25", "close": 6.36, "volume": 346.0}, {"date": "2019-03-26", "close": 6.6, "volume": 101.0}, {"date": "2019-03-27", "close": 6.6, "volume": null}, {"date": "2019-03-28", "close": 6.2, "volume": 5052.0}, {"date": "2019-03-29", "close": 6.0782, "volume": 920.0}, {"date": "2019-04-01", "close": 6.45, "volume": 1772.0}, {"date": "2019-04-02", "close": 6.45, "volume": null}, {"date": "2019-04-03", "close": 6.45, "volume": null}, {"date": "2019-04-04", "close": 6.4, "volume": 5771.0}, {"date": "2019-04-05", "close": 6.48, "volume": 2643.0}, {"date": "2019-04-08", "close": 6.41, "volume": 1201.0}, {"date": "2019-04-09", "close": 6.4, "volume": 240.0}, {"date": "2019-04-10", "close": 6.4, "volume": null}, {"date": "2019-04-11", "close": 6.4183, "volume": 100.0}, {"date": "2019-04-12", "close": 6.4183, "volume": null}, {"date": "2019-04-15", "close": 6.64, "volume": 24151.0}, {"date": "2019-04-16", "close": 6.72, "volume": 193.0}, {"date": "2019-04-17", "close": 6.72, "volume": null}, {"date": "2019-04-18", "close": 6.72, "volume": null}, {"date": "2019-04-22", "close": 6.66, "volume": 4305.0}, {"date": "2019-04-23", "close": 6.47, "volume": 10623.0}, {"date": "2019-04-24", "close": 6.4, "volume": 748.0}, {"date": "2019-04-25", "close": 6.2393, "volume": 1451.0}, {"date": "2019-04-26", "close": 6.4, "volume": 608.0}, {"date": "2019-04-29", "close": 6.45, "volume": 1636.0}, {"date": "2019-04-30", "close": 6.28, "volume": 1190.0}, {"date": "2019-05-01", "close": 6.73, "volume": 150.0}, {"date": "2019-05-02", "close": 6.39, "volume": 159.0}, {"date": "2019-05-03", "close": 6.39, "volume": null}, {"date": "2019-05-06", "close": 6.4, "volume": 411.0}, {"date": "2019-05-07", "close": 6.52, "volume": 200.0}, {"date": "2019-05-08", "close": 6.52, "volume": null}, {"date": "2019-05-09", "close": 6.52, "volume": null}, {"date": "2019-05-10", "close": 6.2546, "volume": 707.0}, {"date": "2019-05-13", "close": 6.1, "volume": 150.0}, {"date": "2019-05-14", "close": 6.49, "volume": 100.0}, {"date": "2019-05-15", "close": 6.0782, "volume": 1100.0}, {"date": "2019-05-16", "close": 6.1284, "volume": 700.0}, {"date": "2019-05-17", "close": 6.48, "volume": 210.0}, {"date": "2019-05-20", "close": 6.08, "volume": 243.0}, {"date": "2019-05-21", "close": 6.0105, "volume": 7786.0}, {"date": "2019-05-22", "close": 5.9848, "volume": 2050.0}, {"date": "2019-05-23", "close": 5.9848, "volume": null}, {"date": "2019-05-24", "close": 5.95, "volume": 1106.0}, {"date": "2019-05-28", "close": 5.95, "volume": null}, {"date": "2019-05-29", "close": 5.98, "volume": 420.0}, {"date": "2019-05-30", "close": 5.98, "volume": 590.0}, {"date": "2019-05-31", "close": 5.949, "volume": 2672.0}, {"date": "2019-06-03", "close": 5.7701, "volume": 4128.0}, {"date": "2019-06-04", "close": 5.7888, "volume": 1598.0}, {"date": "2019-06-05", "close": 5.7888, "volume": 400.0}, {"date": "2019-06-06", "close": 5.7888, "volume": null}, {"date": "2019-06-07", "close": 5.95, "volume": 1565.0}, {"date": "2019-06-10", "close": 5.95, "volume": null}, {"date": "2019-06-11", "close": 5.85, "volume": 1856.0}, {"date": "2019-06-12", "close": 5.98, "volume": 757.0}, {"date": "2019-06-13", "close": 5.99, "volume": 471.0}, {"date": "2019-06-14", "close": 5.92, "volume": 3997.0}, {"date": "2019-06-17", "close": 5.8011, "volume": 707.0}, {"date": "2019-06-18", "close": 5.8011, "volume": null}, {"date": "2019-06-19", "close": 5.786, "volume": 1716.0}, {"date": "2019-06-20", "close": 5.7386, "volume": 957.0}, {"date": "2019-06-21", "close": 5.7386, "volume": null}, {"date": "2019-06-24", "close": 5.7386, "volume": null}, {"date": "2019-06-25", "close": 5.73, "volume": 623.0}, {"date": "2019-06-26", "close": 5.71, "volume": 15673.0}, {"date": "2019-06-27", "close": 5.71, "volume": null}, {"date": "2019-06-28", "close": 5.71, "volume": null}, {"date": "2019-07-01", "close": 5.7027, "volume": 227.0}, {"date": "2019-07-02", "close": 5.7027, "volume": null}, {"date": "2019-07-03", "close": 5.7027, "volume": null}, {"date": "2019-07-05", "close": 5.6883, "volume": 766.0}, {"date": "2019-07-08", "close": 5.6883, "volume": null}, {"date": "2019-07-09", "close": 5.87, "volume": 402.0}, {"date": "2019-07-10", "close": 5.83, "volume": 300.0}, {"date": "2019-07-11", "close": 5.7913, "volume": 410.0}, {"date": "2019-07-12", "close": 5.65, "volume": 1333.0}, {"date": "2019-07-15", "close": 5.65, "volume": null}, {"date": "2019-07-16", "close": 5.99, "volume": 751.0}, {"date": "2019-07-17", "close": 5.99, "volume": null}, {"date": "2019-07-18", "close": 5.6883, "volume": 303.0}, {"date": "2019-07-19", "close": 5.6883, "volume": null}, {"date": "2019-07-22", "close": 5.65, "volume": 276.0}, {"date": "2019-07-23", "close": 5.65, "volume": 773.0}, {"date": "2019-07-24", "close": 5.69, "volume": 236.0}, {"date": "2019-07-25", "close": 5.65, "volume": 271.0}, {"date": "2019-07-26", "close": 5.69, "volume": 151.0}, {"date": "2019-07-29", "close": 5.51, "volume": 1708.0}, {"date": "2019-07-30", "close": 5.51, "volume": 1000.0}, {"date": "2019-07-31", "close": 5.4899, "volume": 2850.0}, {"date": "2019-08-01", "close": 5.35, "volume": 255.0}, {"date": "2019-08-02", "close": 5.35, "volume": null}, {"date": "2019-08-05", "close": 5.35, "volume": null}, {"date": "2019-08-06", "close": 5.35, "volume": 302.0}, {"date": "2019-08-07", "close": 5.35, "volume": null}, {"date": "2019-08-08", "close": 5.34, "volume": 548.0}, {"date": "2019-08-09", "close": 5.52, "volume": 413.0}, {"date": "2019-08-12", "close": 5.52, "volume": 110.0}, {"date": "2019-08-13", "close": 5.52, "volume": null}, {"date": "2019-08-14", "close": 5.3, "volume": 3500.0}, {"date": "2019-08-15", "close": 5.02, "volume": 200.0}, {"date": "2019-08-16", "close": 5.3127, "volume": 150.0}, {"date": "2019-08-19", "close": 5.15, "volume": 1729.0}, {"date": "2019-08-20", "close": 5.15, "volume": null}, {"date": "2019-08-21", "close": 5.15, "volume": null}, {"date": "2019-08-22", "close": 5.2053, "volume": 300.0}, {"date": "2019-08-23", "close": 5.2053, "volume": null}, {"date": "2019-08-26", "close": 5.08, "volume": 3560.0}, {"date": "2019-08-27", "close": 5.09, "volume": 501.0}, {"date": "2019-08-28", "close": 4.94, "volume": 5765.0}, {"date": "2019-08-29", "close": 5.04, "volume": 2210.0}, {"date": "2019-08-30", "close": 4.98, "volume": 10725.0}, {"date": "2019-09-03", "close": 4.98, "volume": null}, {"date": "2019-09-04", "close": 4.98, "volume": null}, {"date": "2019-09-05", "close": 4.94, "volume": 1371.0}, {"date": "2019-09-06", "close": 5.0, "volume": 4701.0}, {"date": "2019-09-09", "close": 4.885, "volume": 5473.0}, {"date": "2019-09-10", "close": 4.885, "volume": null}, {"date": "2019-09-11", "close": 4.8743, "volume": 3546.0}, {"date": "2019-09-12", "close": 4.92, "volume": 401.0}, {"date": "2019-09-13", "close": 4.9, "volume": 1310.0}, {"date": "2019-09-16", "close": 4.9, "volume": null}, {"date": "2019-09-17", "close": 4.9, "volume": null}, {"date": "2019-09-18", "close": 4.9187, "volume": 1501.0}, {"date": "2019-09-19", "close": 4.859, "volume": 1099.0}, {"date": "2019-09-20", "close": 4.95, "volume": 1560.0}, {"date": "2019-09-23", "close": 4.8824, "volume": 701.0}, {"date": "2019-09-24", "close": 4.9, "volume": 201.0}, {"date": "2019-09-25", "close": 4.9, "volume": null}, {"date": "2019-09-26", "close": 4.93, "volume": 106.0}, {"date": "2019-09-27", "close": 4.82, "volume": 202.0}, {"date": "2019-09-30", "close": 4.8395, "volume": 1025.0}, {"date": "2019-10-01", "close": 4.94, "volume": 171.0}, {"date": "2019-10-02", "close": 4.94, "volume": null}, {"date": "2019-10-03", "close": 4.94, "volume": null}, {"date": "2019-10-04", "close": 4.95, "volume": 243.0}, {"date": "2019-10-07", "close": 4.95, "volume": null}, {"date": "2019-10-08", "close": 4.95, "volume": null}, {"date": "2019-10-09", "close": 4.8493, "volume": 940.0}, {"date": "2019-10-10", "close": 4.8493, "volume": null}, {"date": "2019-10-11", "close": 4.95, "volume": 105.0}, {"date": "2019-10-14", "close": 4.79, "volume": 3412.0}, {"date": "2019-10-15", "close": 4.96, "volume": 994.0}, {"date": "2019-10-16", "close": 4.81, "volume": 4006.0}, {"date": "2019-10-17", "close": 4.8341, "volume": 1001.0}, {"date": "2019-10-18", "close": 4.9, "volume": 401.0}, {"date": "2019-10-21", "close": 4.9, "volume": 1464.0}, {"date": "2019-10-22", "close": 4.9, "volume": null}, {"date": "2019-10-23", "close": 4.9481, "volume": 500.0}, {"date": "2019-10-24", "close": 4.9821, "volume": 2513.0}, {"date": "2019-10-25", "close": 4.91, "volume": 445.0}, {"date": "2019-10-28", "close": 4.9981, "volume": 2295.0}, {"date": "2019-10-29", "close": 4.98, "volume": 519.0}, {"date": "2019-10-30", "close": 4.97, "volume": 986.0}, {"date": "2019-10-31", "close": 5.2311, "volume": 4154.0}, {"date": "2019-11-01", "close": 5.18, "volume": 5669.0}, {"date": "2019-11-04", "close": 4.93, "volume": 8847.0}, {"date": "2019-11-05", "close": 4.923, "volume": 1969.0}, {"date": "2019-11-06", "close": 4.91, "volume": 4085.0}, {"date": "2019-11-07", "close": 4.92, "volume": 9978.0}, {"date": "2019-11-08", "close": 4.92, "volume": 642.0}, {"date": "2019-11-11", "close": 4.94, "volume": 1599.0}, {"date": "2019-11-12", "close": 5.05, "volume": 1944.0}, {"date": "2019-11-13", "close": 5.05, "volume": 3465.0}, {"date": "2019-11-14", "close": 4.9, "volume": 2807.0}, {"date": "2019-11-15", "close": 4.9128, "volume": 2472.0}, {"date": "2019-11-18", "close": 4.925, "volume": 3578.0}, {"date": "2019-11-19", "close": 4.9244, "volume": 1903.0}, {"date": "2019-11-20", "close": 4.9064, "volume": 2926.0}, {"date": "2019-11-21", "close": 4.9276, "volume": 4168.0}, {"date": "2019-11-22", "close": 5.03, "volume": 4125.0}, {"date": "2019-11-25", "close": 4.935, "volume": 6047.0}, {"date": "2019-11-26", "close": 4.96, "volume": 2498.0}, {"date": "2019-11-27", "close": 4.98, "volume": 1027.0}, {"date": "2019-11-29", "close": 5.43, "volume": 57767.0}, {"date": "2019-12-02", "close": 5.39, "volume": 6982.0}, {"date": "2019-12-03", "close": 5.2704, "volume": 5510.0}, {"date": "2019-12-04", "close": 5.39, "volume": 1668.0}, {"date": "2019-12-05", "close": 5.24, "volume": 2283.0}, {"date": "2019-12-06", "close": 5.25, "volume": 1917.0}, {"date": "2019-12-09", "close": 5.12, "volume": 2199.0}, {"date": "2019-12-10", "close": 5.2212, "volume": 1965.0}, {"date": "2019-12-11", "close": 5.232, "volume": 2642.0}, {"date": "2019-12-12", "close": 5.2, "volume": 2574.0}, {"date": "2019-12-13", "close": 5.1999, "volume": 615.0}, {"date": "2019-12-16", "close": 5.34, "volume": 1505.0}, {"date": "2019-12-17", "close": 5.1, "volume": 2724.0}, {"date": "2019-12-18", "close": 5.23, "volume": 688.0}, {"date": "2019-12-19", "close": 5.04, "volume": 1047.0}, {"date": "2019-12-20", "close": 5.0, "volume": 12187.0}, {"date": "2019-12-23", "close": 5.24, "volume": 4133.0}, {"date": "2019-12-24", "close": 5.0423, "volume": 1501.0}, {"date": "2019-12-26", "close": 5.075, "volume": 1689.0}, {"date": "2019-12-27", "close": 5.05, "volume": 5239.0}, {"date": "2019-12-30", "close": 5.0257, "volume": 9399.0}, {"date": "2019-12-31", "close": 5.0514, "volume": 2876.0}, {"date": "2020-01-02", "close": 5.0, "volume": 3507.0}, {"date": "2020-01-03", "close": 5.0696, "volume": 1767.0}, {"date": "2020-01-06", "close": 5.02, "volume": 4806.0}, {"date": "2020-01-07", "close": 5.0595, "volume": 1727.0}, {"date": "2020-01-08", "close": 5.06, "volume": 389.0}, {"date": "2020-01-09", "close": 5.1305, "volume": 3244.0}, {"date": "2020-01-10", "close": 5.06, "volume": 1263.0}, {"date": "2020-01-13", "close": 5.06, "volume": null}, {"date": "2020-01-14", "close": 5.1742, "volume": 293.0}, {"date": "2020-01-15", "close": 5.17, "volume": 4922.0}, {"date": "2020-01-16", "close": 5.1613, "volume": 2464.0}, {"date": "2020-01-17", "close": 5.23, "volume": 1173.0}, {"date": "2020-01-21", "close": 5.1158, "volume": 2884.0}, {"date": "2020-01-22", "close": 5.25, "volume": 4531.0}, {"date": "2020-01-23", "close": 5.25, "volume": null}, {"date": "2020-01-24", "close": 5.19, "volume": 2160.0}, {"date": "2020-01-27", "close": 5.17, "volume": 656.0}, {"date": "2020-01-28", "close": 5.18, "volume": 1944.0}, {"date": "2020-01-29", "close": 5.33, "volume": 2626.0}, {"date": "2020-01-30", "close": 5.33, "volume": null}, {"date": "2020-01-31", "close": 5.0999, "volume": 285.0}, {"date": "2020-02-03", "close": 5.28, "volume": 690.0}, {"date": "2020-02-04", "close": 5.296, "volume": 287.0}, {"date": "2020-02-05", "close": 5.1752, "volume": 755.0}, {"date": "2020-02-06", "close": 5.12, "volume": 820.0}, {"date": "2020-02-07", "close": 5.12, "volume": null}, {"date": "2020-02-10", "close": 5.0925, "volume": 1336.0}, {"date": "2020-02-11", "close": 5.0925, "volume": null}, {"date": "2020-02-12", "close": 5.1, "volume": 3391.0}, {"date": "2020-02-13", "close": 5.1104, "volume": 1090.0}, {"date": "2020-02-14", "close": 5.23, "volume": 339.0}, {"date": "2020-02-18", "close": 5.07, "volume": 2944.0}, {"date": "2020-02-19", "close": 5.07, "volume": null}, {"date": "2020-02-20", "close": 5.07, "volume": 1439.0}, {"date": "2020-02-21", "close": 5.126, "volume": 134.0}, {"date": "2020-02-24", "close": 5.126, "volume": null}, {"date": "2020-02-25", "close": 5.0, "volume": 6119.0}, {"date": "2020-02-26", "close": 5.0, "volume": 789.0}, {"date": "2020-02-27", "close": 5.0009, "volume": 4552.0}, {"date": "2020-02-28", "close": 5.01, "volume": 931.0}, {"date": "2020-03-02", "close": 4.88, "volume": 1284.0}, {"date": "2020-03-03", "close": 4.89, "volume": 207.0}, {"date": "2020-03-04", "close": 4.88, "volume": 2499.0}, {"date": "2020-03-05", "close": 4.88, "volume": 879.0}, {"date": "2020-03-06", "close": 4.86, "volume": 3399.0}, {"date": "2020-03-09", "close": 4.2, "volume": 1841.0}, {"date": "2020-03-10", "close": 4.1672, "volume": 1219.0}, {"date": "2020-03-11", "close": 4.1672, "volume": null}, {"date": "2020-03-12", "close": 3.8, "volume": 4569.0}, {"date": "2020-03-13", "close": 3.7, "volume": 333.0}, {"date": "2020-03-16", "close": 3.2, "volume": 12851.0}, {"date": "2020-03-17", "close": 3.2002, "volume": 2502.0}, {"date": "2020-03-18", "close": 3.0, "volume": 534.0}, {"date": "2020-03-19", "close": 3.46, "volume": 1015.0}, {"date": "2020-03-20", "close": 3.1384, "volume": 1285.0}, {"date": "2020-03-23", "close": 3.01, "volume": 346.0}, {"date": "2020-03-24", "close": 3.15, "volume": 468.0}, {"date": "2020-03-25", "close": 3.13, "volume": 2437.0}, {"date": "2020-03-26", "close": 3.23, "volume": 4389.0}, {"date": "2020-03-27", "close": 3.22, "volume": 437.0}, {"date": "2020-03-30", "close": 3.37, "volume": 1303.0}, {"date": "2020-03-31", "close": 3.4794, "volume": 1188.0}, {"date": "2020-04-01", "close": 3.4794, "volume": null}, {"date": "2020-04-02", "close": 3.4794, "volume": null}, {"date": "2020-04-03", "close": 3.4794, "volume": null}, {"date": "2020-04-06", "close": 3.4764, "volume": 5096.0}, {"date": "2020-04-07", "close": 3.654, "volume": 3726.0}, {"date": "2020-04-08", "close": 3.75, "volume": 1831.0}, {"date": "2020-04-09", "close": 3.4728, "volume": 8740.0}, {"date": "2020-04-13", "close": 3.4728, "volume": null}, {"date": "2020-04-14", "close": 3.4728, "volume": null}, {"date": "2020-04-15", "close": 3.9499, "volume": 2314.0}, {"date": "2020-04-16", "close": 3.8, "volume": 7249.0}, {"date": "2020-04-17", "close": 3.83, "volume": 6498.0}, {"date": "2020-04-20", "close": 3.8, "volume": 1851.0}, {"date": "2020-04-21", "close": 4.01, "volume": 170.0}, {"date": "2020-04-22", "close": 3.7522, "volume": 4100.0}, {"date": "2020-04-23", "close": 3.55, "volume": 2284.0}, {"date": "2020-04-24", "close": 3.95, "volume": 281.0}, {"date": "2020-04-27", "close": 4.01, "volume": 2619.0}, {"date": "2020-04-28", "close": 4.195, "volume": 2899.0}, {"date": "2020-04-29", "close": 4.0893, "volume": 821.0}, {"date": "2020-04-30", "close": 3.999, "volume": 1165.0}, {"date": "2020-05-01", "close": 3.97, "volume": 457.0}, {"date": "2020-05-04", "close": 3.82, "volume": 937.0}, {"date": "2020-05-05", "close": 3.82, "volume": null}, {"date": "2020-05-06", "close": 3.8627, "volume": 255.0}, {"date": "2020-05-07", "close": 3.81, "volume": 1423.0}, {"date": "2020-05-08", "close": 3.94, "volume": 5536.0}, {"date": "2020-05-11", "close": 3.88, "volume": 1362.0}, {"date": "2020-05-12", "close": 3.78, "volume": 210.0}, {"date": "2020-05-13", "close": 3.78, "volume": 1681.0}, {"date": "2020-05-14", "close": 3.78, "volume": 3107.0}, {"date": "2020-05-15", "close": 3.89, "volume": 1151.0}, {"date": "2020-05-18", "close": 3.65, "volume": 929.0}, {"date": "2020-05-19", "close": 3.73, "volume": 624.0}, {"date": "2020-05-20", "close": 3.7621, "volume": 176.0}, {"date": "2020-05-21", "close": 3.6799, "volume": 2648.0}, {"date": "2020-05-22", "close": 3.65, "volume": 2181.0}, {"date": "2020-05-26", "close": 3.6789, "volume": 1171.0}, {"date": "2020-05-27", "close": 3.58, "volume": 1650.0}, {"date": "2020-05-28", "close": 3.669, "volume": 1077.0}, {"date": "2020-05-29", "close": 3.76, "volume": 1426.0}, {"date": "2020-06-01", "close": 3.72, "volume": 2496.0}, {"date": "2020-06-02", "close": 3.69, "volume": 665.0}, {"date": "2020-06-03", "close": 3.69, "volume": null}, {"date": "2020-06-04", "close": 3.705, "volume": 4562.0}, {"date": "2020-06-05", "close": 3.8323, "volume": 4917.0}, {"date": "2020-06-08", "close": 3.97, "volume": 6930.0}, {"date": "2020-06-09", "close": 3.97, "volume": 1645.0}, {"date": "2020-06-10", "close": 3.9, "volume": 1037.0}, {"date": "2020-06-11", "close": 3.92, "volume": 4667.0}, {"date": "2020-06-12", "close": 3.9434, "volume": 2535.0}, {"date": "2020-06-15", "close": 3.7816, "volume": 3886.0}, {"date": "2020-06-16", "close": 3.69, "volume": 1245.0}, {"date": "2020-06-17", "close": 3.85, "volume": 984.0}, {"date": "2020-06-18", "close": 3.9805, "volume": 4575.0}, {"date": "2020-06-19", "close": 3.99, "volume": 761.0}, {"date": "2020-06-22", "close": 3.8, "volume": 1083.0}, {"date": "2020-06-23", "close": 3.855, "volume": 1905.0}, {"date": "2020-06-24", "close": 3.793, "volume": 2553.0}, {"date": "2020-06-25", "close": 3.94, "volume": 429.0}, {"date": "2020-06-26", "close": 3.9, "volume": 3541.0}, {"date": "2020-06-29", "close": 3.9, "volume": 2922.0}, {"date": "2020-06-30", "close": 3.96, "volume": 188.0}, {"date": "2020-07-01", "close": 3.72, "volume": 3886.0}, {"date": "2020-07-02", "close": 3.7288, "volume": 840.0}, {"date": "2020-07-06", "close": 3.4, "volume": 4785.0}, {"date": "2020-07-07", "close": 3.7, "volume": 1247.0}, {"date": "2020-07-08", "close": 3.86, "volume": 35604.0}, {"date": "2020-07-09", "close": 3.77, "volume": 10651.0}, {"date": "2020-07-10", "close": 3.81, "volume": 5040.0}, {"date": "2020-07-13", "close": 3.76, "volume": 4693.0}, {"date": "2020-07-14", "close": 3.8276, "volume": 1963.0}, {"date": "2020-07-15", "close": 3.77, "volume": 864.0}, {"date": "2020-07-16", "close": 3.81, "volume": 3935.0}, {"date": "2020-07-17", "close": 3.83, "volume": 2830.0}, {"date": "2020-07-20", "close": 3.78, "volume": 5803.0}, {"date": "2020-07-21", "close": 3.78, "volume": 5722.0}, {"date": "2020-07-22", "close": 3.7501, "volume": 3445.0}, {"date": "2020-07-23", "close": 3.73, "volume": 6793.0}, {"date": "2020-07-24", "close": 3.78, "volume": 392.0}, {"date": "2020-07-27", "close": 3.74, "volume": 2849.0}, {"date": "2020-07-28", "close": 3.77, "volume": 1242.0}, {"date": "2020-07-29", "close": 3.8, "volume": 800.0}, {"date": "2020-07-30", "close": 3.7301, "volume": 809.0}, {"date": "2020-07-31", "close": 3.7301, "volume": null}, {"date": "2020-08-03", "close": 3.7601, "volume": 1065.0}, {"date": "2020-08-04", "close": 3.77, "volume": 989.0}, {"date": "2020-08-05", "close": 3.7727, "volume": 2269.0}, {"date": "2020-08-06", "close": 3.79, "volume": 1515.0}, {"date": "2020-08-07", "close": 3.79, "volume": 1954.0}, {"date": "2020-08-10", "close": 3.78, "volume": 2055.0}, {"date": "2020-08-11", "close": 3.68, "volume": 7795.0}, {"date": "2020-08-12", "close": 3.71, "volume": 2435.0}, {"date": "2020-08-13", "close": 3.63, "volume": 900.0}, {"date": "2020-08-14", "close": 3.68, "volume": 1567.0}, {"date": "2020-08-17", "close": 3.88, "volume": 4208.0}, {"date": "2020-08-18", "close": 3.78, "volume": 989.0}, {"date": "2020-08-19", "close": 4.05, "volume": 8158.0}, {"date": "2020-08-20", "close": 4.3139, "volume": 101580.0}, {"date": "2020-08-21", "close": 4.27, "volume": 25443.0}, {"date": "2020-08-24", "close": 4.2, "volume": 22482.0}, {"date": "2020-08-25", "close": 4.0701, "volume": 1681.0}, {"date": "2020-08-26", "close": 3.9999, "volume": 11790.0}, {"date": "2020-08-27", "close": 3.77, "volume": 9029.0}, {"date": "2020-08-28", "close": 3.93, "volume": 12628.0}, {"date": "2020-08-31", "close": 3.975, "volume": 4992.0}, {"date": "2020-09-01", "close": 3.93, "volume": 15499.0}, {"date": "2020-09-02", "close": 3.946, "volume": 3482.0}, {"date": "2020-09-03", "close": 3.92, "volume": 6577.0}, {"date": "2020-09-04", "close": 3.94, "volume": 4438.0}, {"date": "2020-09-08", "close": 3.96, "volume": 4369.0}, {"date": "2020-09-09", "close": 3.97, "volume": 546.0}, {"date": "2020-09-10", "close": 3.88, "volume": 10804.0}, {"date": "2020-09-11", "close": 4.11, "volume": 223161.0}, {"date": "2020-09-14", "close": 4.0, "volume": 18442.0}, {"date": "2020-09-15", "close": 4.0, "volume": 12114.0}, {"date": "2020-09-16", "close": 4.0, "volume": 5709.0}, {"date": "2020-09-17", "close": 4.02, "volume": 4562.0}, {"date": "2020-09-18", "close": 4.0334, "volume": 3872.0}, {"date": "2020-09-21", "close": 4.01, "volume": 11702.0}, {"date": "2020-09-22", "close": 4.01, "volume": 1107.0}, {"date": "2020-09-23", "close": 4.0, "volume": 860.0}, {"date": "2020-09-24", "close": 4.02, "volume": 2918604.0}, {"date": "2020-09-25", "close": 5.82, "volume": 15883570.0}, {"date": "2020-09-28", "close": 5.6, "volume": 627788.0}, {"date": "2020-09-29", "close": 5.29, "volume": 216132.0}, {"date": "2020-09-30", "close": 4.93, "volume": 132597.0}, {"date": "2020-10-01", "close": 4.5902, "volume": 96299.0}, {"date": "2020-10-02", "close": 4.6, "volume": 33012.0}, {"date": "2020-10-05", "close": 4.5301, "volume": 36252.0}, {"date": "2020-10-06", "close": 4.475, "volume": 35105.0}, {"date": "2020-10-07", "close": 4.42, "volume": 28643.0}, {"date": "2020-10-08", "close": 4.64, "volume": 62114.0}, {"date": "2020-10-09", "close": 4.49, "volume": 17937.0}, {"date": "2020-10-12", "close": 4.42, "volume": 10074.0}, {"date": "2020-10-13", "close": 4.38, "volume": 14589.0}, {"date": "2020-10-14", "close": 4.4, "volume": 35895.0}, {"date": "2020-10-15", "close": 4.32, "volume": 13420.0}, {"date": "2020-10-16", "close": 4.31, "volume": 3551.0}, {"date": "2020-10-19", "close": 4.28, "volume": 13239.0}, {"date": "2020-10-20", "close": 4.2201, "volume": 17875.0}, {"date": "2020-10-21", "close": 4.2501, "volume": 14059.0}, {"date": "2020-10-22", "close": 4.3, "volume": 2810.0}, {"date": "2020-10-23", "close": 4.35, "volume": 19111.0}, {"date": "2020-10-26", "close": 4.36, "volume": 7619.0}, {"date": "2020-10-27", "close": 4.36, "volume": 1513.0}, {"date": "2020-10-28", "close": 4.21, "volume": 4935.0}, {"date": "2020-10-29", "close": 4.2, "volume": 10544.0}, {"date": "2020-10-30", "close": 4.12, "volume": 10838.0}, {"date": "2020-11-02", "close": 4.13, "volume": 8342.0}, {"date": "2020-11-03", "close": 4.1634, "volume": 2100.0}, {"date": "2020-11-04", "close": 4.124, "volume": 6755.0}, {"date": "2020-11-05", "close": 4.19, "volume": 13084.0}, {"date": "2020-11-06", "close": 4.24, "volume": 5995.0}, {"date": "2020-11-09", "close": 4.3, "volume": 17520.0}, {"date": "2020-11-10", "close": 4.381, "volume": 6473.0}, {"date": "2020-11-11", "close": 4.3404, "volume": 10912.0}, {"date": "2020-11-12", "close": 4.2501, "volume": 20140.0}, {"date": "2020-11-13", "close": 4.32, "volume": 7152.0}, {"date": "2020-11-16", "close": 4.36, "volume": 7219.0}, {"date": "2020-11-17", "close": 4.48, "volume": 8085.0}, {"date": "2020-11-18", "close": 4.55, "volume": 18809.0}, {"date": "2020-11-19", "close": 4.5376, "volume": 5974.0}, {"date": "2020-11-20", "close": 4.5748, "volume": 8016.0}, {"date": "2020-11-23", "close": 4.63, "volume": 5511.0}, {"date": "2020-11-24", "close": 4.51, "volume": 12956.0}, {"date": "2020-11-25", "close": 4.64, "volume": 4414.0}, {"date": "2020-11-27", "close": 4.62, "volume": 1648.0}, {"date": "2020-11-30", "close": 4.465, "volume": 3822.0}, {"date": "2020-12-01", "close": 4.481, "volume": 17817.0}, {"date": "2020-12-02", "close": 4.46, "volume": 1859.0}, {"date": "2020-12-03", "close": 4.4716, "volume": 6161.0}, {"date": "2020-12-04", "close": 4.51, "volume": 2711.0}, {"date": "2020-12-07", "close": 4.54, "volume": 8505.0}, {"date": "2020-12-08", "close": 4.63, "volume": 16664.0}, {"date": "2020-12-09", "close": 4.59, "volume": 80453.0}, {"date": "2020-12-10", "close": 4.61, "volume": 5641.0}, {"date": "2020-12-11", "close": 4.57, "volume": 3743.0}, {"date": "2020-12-14", "close": 4.61, "volume": 19659.0}, {"date": "2020-12-15", "close": 4.5892, "volume": 10218.0}, {"date": "2020-12-16", "close": 4.5881, "volume": 9711.0}, {"date": "2020-12-17", "close": 4.6201, "volume": 3862.0}, {"date": "2020-12-18", "close": 4.56, "volume": 11722.0}, {"date": "2020-12-21", "close": 4.56, "volume": 6081.0}, {"date": "2020-12-22", "close": 4.46, "volume": 3928.0}, {"date": "2020-12-23", "close": 4.45, "volume": 5847.0}, {"date": "2020-12-24", "close": 4.39, "volume": 10320.0}, {"date": "2020-12-28", "close": 4.565, "volume": 17198.0}, {"date": "2020-12-29", "close": 4.55, "volume": 8610.0}, {"date": "2020-12-30", "close": 4.52, "volume": 6727.0}, {"date": "2020-12-31", "close": 4.53, "volume": 45168.0}, {"date": "2021-01-04", "close": 4.65, "volume": 32617.0}, {"date": "2021-01-05", "close": 5.1, "volume": 1088913.0}, {"date": "2021-01-06", "close": 6.59, "volume": 29358740.0}, {"date": "2021-01-07", "close": 6.5, "volume": 1013710.0}, {"date": "2021-01-08", "close": 6.22, "volume": 230049.0}, {"date": "2021-01-11", "close": 6.14, "volume": 90928.0}, {"date": "2021-01-12", "close": 6.3, "volume": 82403.0}, {"date": "2021-01-13", "close": 6.3, "volume": 103855.0}, {"date": "2021-01-14", "close": 6.44, "volume": 120721.0}, {"date": "2021-01-15", "close": 6.18, "volume": 60696.0}, {"date": "2021-01-19", "close": 6.18, "volume": 61938.0}, {"date": "2021-01-20", "close": 6.14, "volume": 61127.0}, {"date": "2021-01-21", "close": 6.1, "volume": 45066.0}, {"date": "2021-01-22", "close": 5.86, "volume": 40306.0}, {"date": "2021-01-25", "close": 5.85, "volume": 74675.0}, {"date": "2021-01-26", "close": 5.88, "volume": 37690.0}, {"date": "2021-01-27", "close": 5.6, "volume": 38516.0}, {"date": "2021-01-28", "close": 5.58, "volume": 30484.0}, {"date": "2021-01-29", "close": 5.58, "volume": 11620.0}, {"date": "2021-02-01", "close": 5.45, "volume": 36460.0}, {"date": "2021-02-02", "close": 5.3773, "volume": 25743.0}, {"date": "2021-02-03", "close": 5.48, "volume": 17642.0}, {"date": "2021-02-04", "close": 5.56, "volume": 22897.0}, {"date": "2021-02-05", "close": 5.56, "volume": 26995.0}, {"date": "2021-02-08", "close": 5.8, "volume": 112282.0}, {"date": "2021-02-09", "close": 6.19, "volume": 65708.0}, {"date": "2021-02-10", "close": 5.85, "volume": 34722.0}, {"date": "2021-02-11", "close": 5.8, "volume": 21467.0}, {"date": "2021-02-12", "close": 5.98, "volume": 18324.0}, {"date": "2021-02-16", "close": 6.26, "volume": 58031.0}, {"date": "2021-02-17", "close": 6.05, "volume": 26775.0}, {"date": "2021-02-18", "close": 6.32, "volume": 102423.0}, {"date": "2021-02-19", "close": 6.21, "volume": 34611.0}, {"date": "2021-02-22", "close": 6.11, "volume": 23695.0}, {"date": "2021-02-23", "close": 5.95, "volume": 52496.0}, {"date": "2021-02-24", "close": 5.85, "volume": 16147.0}, {"date": "2021-02-25", "close": 5.76, "volume": 13511.0}, {"date": "2021-02-26", "close": 5.6, "volume": 19998.0}, {"date": "2021-03-01", "close": 5.78, "volume": 12670.0}, {"date": "2021-03-02", "close": 5.72, "volume": 4418.0}, {"date": "2021-03-03", "close": 5.64, "volume": 13474.0}, {"date": "2021-03-04", "close": 5.35, "volume": 27966.0}, {"date": "2021-03-05", "close": 5.31, "volume": 25868.0}, {"date": "2021-03-08", "close": 5.27, "volume": 7443.0}, {"date": "2021-03-09", "close": 5.32, "volume": 11991.0}, {"date": "2021-03-10", "close": 5.34, "volume": 8047.0}, {"date": "2021-03-11", "close": 5.66, "volume": 15119.0}, {"date": "2021-03-12", "close": 5.61, "volume": 5228.0}, {"date": "2021-03-15", "close": 5.59, "volume": 6829.0}, {"date": "2021-03-16", "close": 5.66, "volume": 18298.0}, {"date": "2021-03-17", "close": 5.74, "volume": 36293.0}, {"date": "2021-03-18", "close": 5.6657, "volume": 15713.0}, {"date": "2021-03-19", "close": 5.64, "volume": 8868.0}, {"date": "2021-03-22", "close": 5.6, "volume": 18790.0}, {"date": "2021-03-23", "close": 5.4, "volume": 17851.0}, {"date": "2021-03-24", "close": 5.4, "volume": 16498.0}, {"date": "2021-03-25", "close": 5.42, "volume": 5434.0}, {"date": "2021-03-26", "close": 5.46, "volume": 5640.0}, {"date": "2021-03-29", "close": 5.22, "volume": 28343.0}, {"date": "2021-03-30", "close": 5.25, "volume": 24343.0}, {"date": "2021-03-31", "close": 5.14, "volume": 11238.0}, {"date": "2021-04-01", "close": 5.13, "volume": 24355.0}, {"date": "2021-04-05", "close": 5.1, "volume": 27826.0}, {"date": "2021-04-06", "close": 5.09, "volume": 31877.0}, {"date": "2021-04-07", "close": 5.11, "volume": 26186.0}, {"date": "2021-04-08", "close": 5.14, "volume": 20614.0}, {"date": "2021-04-09", "close": 5.1, "volume": 30390.0}, {"date": "2021-04-12", "close": 4.99, "volume": 24111.0}, {"date": "2021-04-13", "close": 4.93, "volume": 8733.0}, {"date": "2021-04-14", "close": 5.0, "volume": 12881.0}, {"date": "2021-04-15", "close": 5.13, "volume": 32231.0}, {"date": "2021-04-16", "close": 5.0, "volume": 19790.0}, {"date": "2021-04-19", "close": 5.1, "volume": 27358.0}, {"date": "2021-04-20", "close": 4.99, "volume": 10517.0}, {"date": "2021-04-21", "close": 5.15, "volume": 23915.0}, {"date": "2021-04-22", "close": 5.08, "volume": 11109.0}, {"date": "2021-04-23", "close": 5.1, "volume": 4734.0}, {"date": "2021-04-26", "close": 5.05, "volume": 7767.0}, {"date": "2021-04-27", "close": 5.03, "volume": 9875.0}, {"date": "2021-04-28", "close": 5.05, "volume": 4939.0}, {"date": "2021-04-29", "close": 5.07, "volume": 5795.0}, {"date": "2021-04-30", "close": 4.98, "volume": 4591.0}, {"date": "2021-05-03", "close": 5.01, "volume": 14130.0}, {"date": "2021-05-04", "close": 5.05, "volume": 9187.0}, {"date": "2021-05-05", "close": 5.1524, "volume": 89009.0}, {"date": "2021-05-06", "close": 5.4, "volume": 105698.0}, {"date": "2021-05-07", "close": 5.21, "volume": 12332.0}, {"date": "2021-05-10", "close": 5.32, "volume": 24456.0}, {"date": "2021-05-11", "close": 5.14, "volume": 18293.0}, {"date": "2021-05-12", "close": 5.1, "volume": 2778.0}, {"date": "2021-05-13", "close": 5.12, "volume": 5728.0}, {"date": "2021-05-14", "close": 5.45, "volume": 65342.0}, {"date": "2021-05-17", "close": 5.37, "volume": 58320.0}, {"date": "2021-05-18", "close": 5.45, "volume": 37449.0}, {"date": "2021-05-19", "close": 5.91, "volume": 166897.0}, {"date": "2021-05-20", "close": 5.72, "volume": 42773.0}, {"date": "2021-05-21", "close": 5.67, "volume": 15266.0}, {"date": "2021-05-24", "close": 5.612, "volume": 25852.0}, {"date": "2021-05-25", "close": 5.51, "volume": 6742.0}, {"date": "2021-05-26", "close": 5.53, "volume": 9315.0}, {"date": "2021-05-27", "close": 5.695, "volume": 2761.0}, {"date": "2021-05-28", "close": 5.57, "volume": 15444.0}, {"date": "2021-06-01", "close": 5.66, "volume": 12662.0}, {"date": "2021-06-02", "close": 5.65, "volume": 15434.0}, {"date": "2021-06-03", "close": 5.79, "volume": 103564.0}, {"date": "2021-06-04", "close": 5.8103, "volume": 16847.0}, {"date": "2021-06-07", "close": 5.83, "volume": 8393.0}, {"date": "2021-06-08", "close": 5.75, "volume": 12169.0}, {"date": "2021-06-09", "close": 5.92, "volume": 36382.0}, {"date": "2021-06-10", "close": 5.99, "volume": 97602.0}, {"date": "2021-06-11", "close": 5.76, "volume": 16801.0}, {"date": "2021-06-14", "close": 6.01, "volume": 136233.0}, {"date": "2021-06-15", "close": 5.81, "volume": 44076.0}, {"date": "2021-06-16", "close": 5.76, "volume": 21472.0}, {"date": "2021-06-17", "close": 5.76, "volume": 6484.0}, {"date": "2021-06-18", "close": 5.72, "volume": 4447.0}, {"date": "2021-06-21", "close": 5.65, "volume": 21224.0}, {"date": "2021-06-22", "close": 5.81, "volume": 11125.0}, {"date": "2021-06-23", "close": 5.72, "volume": 4676.0}, {"date": "2021-06-24", "close": 5.79, "volume": 7460.0}, {"date": "2021-06-25", "close": 5.81, "volume": 54861.0}, {"date": "2021-06-28", "close": 5.92, "volume": 10196.0}, {"date": "2021-06-29", "close": 5.95, "volume": 10549.0}, {"date": "2021-06-30", "close": 5.96, "volume": 84092.0}, {"date": "2021-07-01", "close": 5.925, "volume": 5016263.0}, {"date": "2021-07-02", "close": 8.45, "volume": 34354390.0}, {"date": "2021-07-06", "close": 7.98, "volume": 1525176.0}, {"date": "2021-07-07", "close": 7.21, "volume": 477882.0}, {"date": "2021-07-08", "close": 7.11, "volume": 192973.0}, {"date": "2021-07-09", "close": 7.18, "volume": 78813.0}, {"date": "2021-07-12", "close": 6.81, "volume": 143823.0}, {"date": "2021-07-13", "close": 6.99, "volume": 120997.0}, {"date": "2021-07-14", "close": 6.69, "volume": 64356.0}, {"date": "2021-07-15", "close": 6.93, "volume": 45793.0}, {"date": "2021-07-16", "close": 6.82, "volume": 52961.0}, {"date": "2021-07-19", "close": 6.55, "volume": 51791.0}, {"date": "2021-07-20", "close": 6.55, "volume": 37265.0}, {"date": "2021-07-21", "close": 6.74, "volume": 77502.0}, {"date": "2021-07-22", "close": 6.45, "volume": 38034.0}, {"date": "2021-07-23", "close": 6.41, "volume": 34336.0}, {"date": "2021-07-26", "close": 6.4, "volume": 23680.0}, {"date": "2021-07-27", "close": 6.35, "volume": 22589.0}, {"date": "2021-07-28", "close": 6.49, "volume": 20770.0}, {"date": "2021-07-29", "close": 6.35, "volume": 10927.0}, {"date": "2021-07-30", "close": 6.31, "volume": 14890.0}, {"date": "2021-08-02", "close": 6.36, "volume": 18247.0}, {"date": "2021-08-03", "close": 6.4, "volume": 27877.0}, {"date": "2021-08-04", "close": 6.38, "volume": 38553.0}, {"date": "2021-08-05", "close": 6.26, "volume": 15040.0}, {"date": "2021-08-06", "close": 6.3, "volume": 27013.0}, {"date": "2021-08-09", "close": 6.26, "volume": 21912.0}, {"date": "2021-08-10", "close": 6.15, "volume": 25233.0}, {"date": "2021-08-11", "close": 6.19, "volume": 12498.0}, {"date": "2021-08-12", "close": 6.09, "volume": 18611.0}, {"date": "2021-08-13", "close": 6.1, "volume": 24406.0}, {"date": "2021-08-16", "close": 6.05, "volume": 9868.0}, {"date": "2021-08-17", "close": 5.75, "volume": 89914.0}, {"date": "2021-08-18", "close": 5.89, "volume": 19013.0}, {"date": "2021-08-19", "close": 5.75, "volume": 24001.0}, {"date": "2021-08-20", "close": 5.93, "volume": 12092.0}, {"date": "2021-08-23", "close": 5.93, "volume": 12390.0}, {"date": "2021-08-24", "close": 6.01, "volume": 19672.0}, {"date": "2021-08-25", "close": 5.96, "volume": 8960.0}, {"date": "2021-08-26", "close": 6.03, "volume": 4916.0}, {"date": "2021-08-27", "close": 6.03, "volume": 18840.0}, {"date": "2021-08-30", "close": 5.9, "volume": 13353.0}, {"date": "2021-08-31", "close": 5.98, "volume": 8948.0}, {"date": "2021-09-01", "close": 5.89, "volume": 4969.0}, {"date": "2021-09-02", "close": 5.935, "volume": 10545.0}, {"date": "2021-09-03", "close": 5.81, "volume": 7477.0}, {"date": "2021-09-07", "close": 5.76, "volume": 9682.0}, {"date": "2021-09-08", "close": 5.8, "volume": 15390.0}, {"date": "2021-09-09", "close": 5.8, "volume": 7555.0}, {"date": "2021-09-10", "close": 5.73, "volume": 9634.0}, {"date": "2021-09-13", "close": 5.8, "volume": 12913.0}, {"date": "2021-09-14", "close": 5.75, "volume": 6073.0}, {"date": "2021-09-15", "close": 5.61, "volume": 14090.0}, {"date": "2021-09-16", "close": 5.6169, "volume": 5627.0}, {"date": "2021-09-17", "close": 5.52, "volume": 33824.0}, {"date": "2021-09-20", "close": 5.66, "volume": 33306.0}, {"date": "2021-09-21", "close": 5.63, "volume": 9983.0}, {"date": "2021-09-22", "close": 5.63, "volume": 7063.0}, {"date": "2021-09-23", "close": 5.71, "volume": 3053.0}, {"date": "2021-09-24", "close": 5.769, "volume": 4972.0}, {"date": "2021-09-27", "close": 5.78, "volume": 3047.0}, {"date": "2021-09-28", "close": 5.92, "volume": 14624.0}, {"date": "2021-09-29", "close": 5.865, "volume": 13836.0}, {"date": "2021-09-30", "close": 5.83, "volume": 7178.0}, {"date": "2021-10-01", "close": 5.89, "volume": 7693.0}, {"date": "2021-10-04", "close": 5.8, "volume": 4098.0}, {"date": "2021-10-05", "close": 6.3, "volume": 24824.0}, {"date": "2021-10-06", "close": 6.06, "volume": 14123.0}, {"date": "2021-10-07", "close": 6.55, "volume": 67015.0}, {"date": "2021-10-08", "close": 6.25, "volume": 8379.0}, {"date": "2021-10-11", "close": 6.58, "volume": 61081.0}, {"date": "2021-10-12", "close": 6.38, "volume": 15401.0}, {"date": "2021-10-13", "close": 6.66, "volume": 68383.0}, {"date": "2021-10-14", "close": 6.64, "volume": 14492.0}, {"date": "2021-10-15", "close": 6.48, "volume": 11490.0}, {"date": "2021-10-18", "close": 6.41, "volume": 20433.0}, {"date": "2021-10-19", "close": 6.62, "volume": 36661.0}, {"date": "2021-10-20", "close": 6.43, "volume": 12162.0}, {"date": "2021-10-21", "close": 6.58, "volume": 47472.0}, {"date": "2021-10-22", "close": 6.34, "volume": 13522.0}, {"date": "2021-10-25", "close": 6.39, "volume": 10933.0}, {"date": "2021-10-26", "close": 6.35, "volume": 15622.0}, {"date": "2021-10-27", "close": 6.18, "volume": 11210.0}, {"date": "2021-10-28", "close": 6.32, "volume": 4429.0}, {"date": "2021-10-29", "close": 6.26, "volume": 8102.0}, {"date": "2021-11-01", "close": 6.53, "volume": 48622.0}, {"date": "2021-11-02", "close": 6.77, "volume": 73473.0}, {"date": "2021-11-03", "close": 6.83, "volume": 31981.0}, {"date": "2021-11-04", "close": 6.71, "volume": 5463.0}, {"date": "2021-11-05", "close": 6.2601, "volume": 38447.0}, {"date": "2021-11-08", "close": 6.5, "volume": 16291.0}, {"date": "2021-11-09", "close": 6.385, "volume": 24954.0}, {"date": "2021-11-10", "close": 6.39, "volume": 98949.0}, {"date": "2021-11-11", "close": 6.315, "volume": 9575.0}, {"date": "2021-11-12", "close": 6.37, "volume": 14310.0}, {"date": "2021-11-15", "close": 6.56, "volume": 24635.0}, {"date": "2021-11-16", "close": 6.51, "volume": 12082.0}, {"date": "2021-11-17", "close": 6.49, "volume": 57252.0}, {"date": "2021-11-18", "close": 6.47, "volume": 9149.0}, {"date": "2021-11-19", "close": 6.57, "volume": 34583.0}, {"date": "2021-11-22", "close": 6.5992, "volume": 78647.0}, {"date": "2021-11-23", "close": 6.53, "volume": 14040.0}, {"date": "2021-11-24", "close": 6.68, "volume": 30176.0}, {"date": "2021-11-26", "close": 6.515, "volume": 14266.0}, {"date": "2021-11-29", "close": 6.48, "volume": 11756.0}, {"date": "2021-11-30", "close": 6.54, "volume": 14439.0}, {"date": "2021-12-01", "close": 6.33, "volume": 13912.0}, {"date": "2021-12-02", "close": 6.29, "volume": 9758.0}, {"date": "2021-12-03", "close": 6.24, "volume": 7478.0}, {"date": "2021-12-06", "close": 6.23, "volume": 13091.0}, {"date": "2021-12-07", "close": 6.35, "volume": 3979.0}, {"date": "2021-12-08", "close": 6.35, "volume": 2886.0}, {"date": "2021-12-09", "close": 6.38, "volume": 43327.0}, {"date": "2021-12-10", "close": 6.42, "volume": 17583.0}, {"date": "2021-12-13", "close": 6.4, "volume": 6426.0}, {"date": "2021-12-14", "close": 6.31, "volume": 8505.0}, {"date": "2021-12-15", "close": 6.31, "volume": 15714.0}, {"date": "2021-12-16", "close": 6.27, "volume": 1900.0}, {"date": "2021-12-17", "close": 6.26, "volume": 1634.0}, {"date": "2021-12-20", "close": 6.19, "volume": 3641.0}, {"date": "2021-12-21", "close": 6.28, "volume": 6215.0}, {"date": "2021-12-22", "close": 6.31, "volume": 4393.0}, {"date": "2021-12-23", "close": 6.35, "volume": 3096.0}, {"date": "2021-12-27", "close": 6.38, "volume": 9333.0}, {"date": "2021-12-28", "close": 6.39, "volume": 25961.0}, {"date": "2021-12-29", "close": 6.43, "volume": 4070.0}, {"date": "2021-12-30", "close": 6.35, "volume": 4182.0}, {"date": "2021-12-31", "close": 6.3092, "volume": 9539.0}, {"date": "2022-01-03", "close": 6.62, "volume": 67331.0}, {"date": "2022-01-04", "close": 6.38, "volume": 21829.0}, {"date": "2022-01-05", "close": 6.645, "volume": 5947.0}, {"date": "2022-01-06", "close": 6.42, "volume": 30912.0}, {"date": "2022-01-07", "close": 6.58, "volume": 1518.0}, {"date": "2022-01-10", "close": 6.59, "volume": 3907.0}, {"date": "2022-01-11", "close": 6.4, "volume": 2280.0}, {"date": "2022-01-12", "close": 6.38, "volume": 6959.0}, {"date": "2022-01-13", "close": 6.2589, "volume": 10893.0}, {"date": "2022-01-14", "close": 6.44, "volume": 23831.0}, {"date": "2022-01-18", "close": 6.5, "volume": 15508.0}, {"date": "2022-01-19", "close": 6.26, "volume": 57868.0}, {"date": "2022-01-20", "close": 6.1701, "volume": 4605.0}, {"date": "2022-01-21", "close": 6.02, "volume": 11981.0}, {"date": "2022-01-24", "close": 5.85, "volume": 12459.0}, {"date": "2022-01-25", "close": 6.02, "volume": 2492.0}, {"date": "2022-01-26", "close": 6.02, "volume": 34801.0}, {"date": "2022-01-27", "close": 5.98, "volume": 1188.0}, {"date": "2022-01-28", "close": 6.01, "volume": 4781.0}, {"date": "2022-01-31", "close": 6.06, "volume": 10297.0}, {"date": "2022-02-01", "close": 6.29, "volume": 2431.0}, {"date": "2022-02-02", "close": 6.18, "volume": 13319.0}, {"date": "2022-02-03", "close": 6.24, "volume": 1076.0}, {"date": "2022-02-04", "close": 6.185, "volume": 2748.0}, {"date": "2022-02-07", "close": 6.1116, "volume": 4662.0}, {"date": "2022-02-08", "close": 6.25, "volume": 23036.0}, {"date": "2022-02-09", "close": 6.17, "volume": 1157.0}, {"date": "2022-02-10", "close": 6.16, "volume": 1693.0}, {"date": "2022-02-11", "close": 6.2, "volume": 11176.0}, {"date": "2022-02-14", "close": 6.17, "volume": 1439.0}, {"date": "2022-02-15", "close": 6.09, "volume": 5916.0}, {"date": "2022-02-16", "close": 6.3791, "volume": 5837.0}, {"date": "2022-02-17", "close": 6.39, "volume": 2144.0}, {"date": "2022-02-18", "close": 6.5, "volume": 3092.0}, {"date": "2022-02-22", "close": 6.445, "volume": 2897.0}, {"date": "2022-02-23", "close": 6.34, "volume": 3028.0}, {"date": "2022-02-24", "close": 6.27, "volume": 2176.0}, {"date": "2022-02-25", "close": 6.5, "volume": 4558.0}, {"date": "2022-02-28", "close": 6.67, "volume": 9499.0}, {"date": "2022-03-01", "close": 6.39, "volume": 8623.0}, {"date": "2022-03-02", "close": 6.48, "volume": 6742.0}, {"date": "2022-03-03", "close": 6.27, "volume": 955.0}, {"date": "2022-03-04", "close": 6.25, "volume": 9675.0}, {"date": "2022-03-07", "close": 6.2, "volume": 2118.0}, {"date": "2022-03-08", "close": 6.13, "volume": 2779.0}, {"date": "2022-03-09", "close": 6.12, "volume": 10048.0}, {"date": "2022-03-10", "close": 6.0, "volume": 3429.0}, {"date": "2022-03-11", "close": 5.9089, "volume": 4115.0}, {"date": "2022-03-14", "close": 5.91, "volume": 2371.0}, {"date": "2022-03-15", "close": 5.92, "volume": 1442.0}, {"date": "2022-03-16", "close": 5.9169, "volume": 2548.0}, {"date": "2022-03-17", "close": 6.08, "volume": 1518.0}, {"date": "2022-03-18", "close": 6.16, "volume": 6969.0}, {"date": "2022-03-21", "close": 6.28, "volume": 7975.0}, {"date": "2022-03-22", "close": 6.31, "volume": 4842.0}, {"date": "2022-03-23", "close": 6.47, "volume": 3830.0}, {"date": "2022-03-24", "close": 6.45, "volume": 3254.0}, {"date": "2022-03-25", "close": 6.44, "volume": 1262.0}, {"date": "2022-03-28", "close": 6.11, "volume": 1148.0}, {"date": "2022-03-29", "close": 6.17, "volume": 4340.0}, {"date": "2022-03-30", "close": 6.385, "volume": 352.0}, {"date": "2022-03-31", "close": 6.385, "volume": null}, {"date": "2022-04-01", "close": 6.42, "volume": 1112.0}, {"date": "2022-04-04", "close": 6.42, "volume": 2964.0}, {"date": "2022-04-05", "close": 6.22, "volume": 3727.0}, {"date": "2022-04-06", "close": 6.26, "volume": 2544.0}, {"date": "2022-04-07", "close": 6.25, "volume": 2618.0}, {"date": "2022-04-08", "close": 6.01, "volume": 1262.0}, {"date": "2022-04-11", "close": 6.02, "volume": 17041.0}, {"date": "2022-04-12", "close": 6.1, "volume": 68350.0}, {"date": "2022-04-13", "close": 6.37, "volume": 2002.0}, {"date": "2022-04-14", "close": 6.34, "volume": 4854.0}, {"date": "2022-04-18", "close": 6.34, "volume": 1823.0}, {"date": "2022-04-19", "close": 6.3535, "volume": 3822.0}, {"date": "2022-04-20", "close": 6.25, "volume": 5279.0}, {"date": "2022-04-21", "close": 6.07, "volume": 2350.0}, {"date": "2022-04-22", "close": 6.07, "volume": null}, {"date": "2022-04-25", "close": 6.08, "volume": 5175.0}, {"date": "2022-04-26", "close": 6.075, "volume": 3052.0}, {"date": "2022-04-27", "close": 6.07, "volume": 555.0}, {"date": "2022-04-28", "close": 5.9, "volume": 3566.0}, {"date": "2022-04-29", "close": 5.96, "volume": 8354.0}, {"date": "2022-05-02", "close": 6.1, "volume": 1924.0}, {"date": "2022-05-03", "close": 6.1, "volume": 249.0}, {"date": "2022-05-04", "close": 6.08, "volume": 3063.0}, {"date": "2022-05-05", "close": 5.91, "volume": 7583.0}, {"date": "2022-05-06", "close": 5.75, "volume": 1029.0}, {"date": "2022-05-09", "close": 5.73, "volume": 2537.0}, {"date": "2022-05-10", "close": 5.74, "volume": 978.0}, {"date": "2022-05-11", "close": 5.68, "volume": 3082.0}, {"date": "2022-05-12", "close": 5.675, "volume": 2008.0}, {"date": "2022-05-13", "close": 5.6, "volume": 554.0}, {"date": "2022-05-16", "close": 5.3, "volume": 9467.0}, {"date": "2022-05-17", "close": 5.82, "volume": 11957.0}, {"date": "2022-05-18", "close": 5.855, "volume": 698.0}, {"date": "2022-05-19", "close": 5.77, "volume": 1731.0}, {"date": "2022-05-20", "close": 5.78, "volume": 944.0}, {"date": "2022-05-23", "close": 5.69, "volume": 3595.0}, {"date": "2022-05-24", "close": 5.87, "volume": 1702.0}, {"date": "2022-05-25", "close": 5.62, "volume": 5295.0}, {"date": "2022-05-26", "close": 5.79, "volume": 1688.0}, {"date": "2022-05-27", "close": 6.1, "volume": 8829.0}, {"date": "2022-05-31", "close": 5.91, "volume": 13600.0}, {"date": "2022-06-01", "close": 6.06, "volume": 1985.0}, {"date": "2022-06-02", "close": 6.08, "volume": 1970.0}, {"date": "2022-06-03", "close": 6.08, "volume": null}, {"date": "2022-06-06", "close": 6.13, "volume": 4387.0}, {"date": "2022-06-07", "close": 6.13, "volume": null}, {"date": "2022-06-08", "close": 6.15, "volume": 342.0}, {"date": "2022-06-09", "close": 6.32, "volume": 149514.0}, {"date": "2022-06-10", "close": 6.165, "volume": 4032.0}, {"date": "2022-06-13", "close": 5.9, "volume": 46332.0}, {"date": "2022-06-14", "close": 5.96, "volume": 15424.0}, {"date": "2022-06-15", "close": 5.83, "volume": 2624.0}, {"date": "2022-06-16", "close": 5.7552, "volume": 4825.0}, {"date": "2022-06-17", "close": 5.86, "volume": 2784.0}, {"date": "2022-06-21", "close": 5.865, "volume": 2055.0}, {"date": "2022-06-22", "close": 5.95, "volume": 7769.0}, {"date": "2022-06-23", "close": 5.94, "volume": 2323.0}, {"date": "2022-06-24", "close": 5.88, "volume": 4661.0}, {"date": "2022-06-27", "close": 5.88, "volume": null}, {"date": "2022-06-28", "close": 5.84, "volume": 2490.0}, {"date": "2022-06-29", "close": 5.9192, "volume": 778.0}, {"date": "2022-06-30", "close": 5.7, "volume": 2466.0}, {"date": "2022-07-01", "close": 5.76, "volume": 773.0}, {"date": "2022-07-05", "close": 5.84, "volume": 5218.0}, {"date": "2022-07-06", "close": 5.9, "volume": 9260.0}, {"date": "2022-07-07", "close": 6.02, "volume": 1196.0}, {"date": "2022-07-08", "close": 5.94, "volume": 5869.0}, {"date": "2022-07-11", "close": 6.06, "volume": 7012.0}, {"date": "2022-07-12", "close": 5.94, "volume": 1949.0}, {"date": "2022-07-13", "close": 6.07, "volume": 1136.0}, {"date": "2022-07-14", "close": 5.97, "volume": 594.0}, {"date": "2022-07-15", "close": 5.97, "volume": 828.0}, {"date": "2022-07-18", "close": 5.94, "volume": 1742.0}, {"date": "2022-07-19", "close": 6.05, "volume": 19910.0}, {"date": "2022-07-20", "close": 6.2, "volume": 1425.0}, {"date": "2022-07-21", "close": 6.33, "volume": 1708.0}, {"date": "2022-07-22", "close": 6.25, "volume": 1139.0}, {"date": "2022-07-25", "close": 6.25, "volume": null}, {"date": "2022-07-26", "close": 6.05, "volume": 713.0}, {"date": "2022-07-27", "close": 6.22, "volume": 2905.0}, {"date": "2022-07-28", "close": 6.3, "volume": 382.0}, {"date": "2022-07-29", "close": 6.27, "volume": 2010.0}, {"date": "2022-08-01", "close": 6.34, "volume": 7663.0}, {"date": "2022-08-02", "close": 6.31, "volume": 520.0}, {"date": "2022-08-03", "close": 6.47, "volume": 3328.0}, {"date": "2022-08-04", "close": 6.39, "volume": 1203.0}, {"date": "2022-08-05", "close": 6.62, "volume": 1692.0}, {"date": "2022-08-08", "close": 6.39, "volume": 1449.0}, {"date": "2022-08-09", "close": 6.28, "volume": 1610.0}, {"date": "2022-08-10", "close": 6.35, "volume": 3898.0}, {"date": "2022-08-11", "close": 6.445, "volume": 666.0}, {"date": "2022-08-12", "close": 6.37, "volume": 2125.0}, {"date": "2022-08-15", "close": 6.495, "volume": 1705.0}, {"date": "2022-08-16", "close": 6.5, "volume": 8529.0}, {"date": "2022-08-17", "close": 6.41, "volume": 1049.0}, {"date": "2022-08-18", "close": 6.51, "volume": 446.0}, {"date": "2022-08-19", "close": 6.22, "volume": 216.0}, {"date": "2022-08-22", "close": 6.09, "volume": 406.0}, {"date": "2022-08-23", "close": 6.15, "volume": 788.0}, {"date": "2022-08-24", "close": 6.31, "volume": 2503.0}, {"date": "2022-08-25", "close": 6.3, "volume": 3093.0}, {"date": "2022-08-26", "close": 6.3, "volume": null}, {"date": "2022-08-29", "close": 6.34, "volume": 1871.0}, {"date": "2022-08-30", "close": 6.54, "volume": 6764.0}, {"date": "2022-08-31", "close": 6.47, "volume": 1294.0}, {"date": "2022-09-01", "close": 6.51, "volume": 1242.0}, {"date": "2022-09-02", "close": 6.8, "volume": 5737.0}, {"date": "2022-09-06", "close": 6.47, "volume": 2774.0}, {"date": "2022-09-07", "close": 6.64, "volume": 1759.0}, {"date": "2022-09-08", "close": 6.52, "volume": 4805.0}, {"date": "2022-09-09", "close": 6.53, "volume": 1033.0}, {"date": "2022-09-12", "close": 6.75, "volume": 1358.0}, {"date": "2022-09-13", "close": 6.47, "volume": 1577.0}, {"date": "2022-09-14", "close": 6.45, "volume": 645.0}, {"date": "2022-09-15", "close": 6.5249, "volume": 3120.0}, {"date": "2022-09-16", "close": 6.27, "volume": 1160.0}, {"date": "2022-09-19", "close": 6.33, "volume": 511.0}, {"date": "2022-09-20", "close": 6.2488, "volume": 597.0}, {"date": "2022-09-21", "close": 6.07, "volume": 10224.0}, {"date": "2022-09-22", "close": 6.29, "volume": 605.0}, {"date": "2022-09-23", "close": 6.08, "volume": 604.0}, {"date": "2022-09-26", "close": 6.16, "volume": 1333.0}, {"date": "2022-09-27", "close": 6.18, "volume": 2614.0}, {"date": "2022-09-28", "close": 6.04, "volume": 1611.0}, {"date": "2022-09-29", "close": 6.19, "volume": 789.0}, {"date": "2022-09-30", "close": 5.97, "volume": 1093.0}, {"date": "2022-10-03", "close": 5.95, "volume": 777.0}, {"date": "2022-10-04", "close": 6.0482, "volume": 1002.0}, {"date": "2022-10-05", "close": 6.05, "volume": 575.0}, {"date": "2022-10-06", "close": 6.06, "volume": 1374.0}, {"date": "2022-10-07", "close": 6.03, "volume": 1447.0}, {"date": "2022-10-10", "close": 6.18, "volume": 813.0}, {"date": "2022-10-11", "close": 6.05, "volume": 2223.0}, {"date": "2022-10-12", "close": 6.14, "volume": 783.0}, {"date": "2022-10-13", "close": 6.0, "volume": 1211.0}, {"date": "2022-10-14", "close": 6.02, "volume": 578.0}, {"date": "2022-10-17", "close": 6.02, "volume": 897.0}, {"date": "2022-10-18", "close": 6.578, "volume": 31458.0}, {"date": "2022-10-19", "close": 6.13, "volume": 7902.0}, {"date": "2022-10-20", "close": 6.39, "volume": 929.0}, {"date": "2022-10-21", "close": 6.35, "volume": 681.0}, {"date": "2022-10-24", "close": 6.23, "volume": 595.0}, {"date": "2022-10-25", "close": 6.45, "volume": 1181.0}, {"date": "2022-10-26", "close": 6.32, "volume": 1115.0}, {"date": "2022-10-27", "close": 6.29, "volume": 945.0}, {"date": "2022-10-28", "close": 6.45, "volume": 3091.0}, {"date": "2022-10-31", "close": 6.43, "volume": 1560.0}, {"date": "2022-11-01", "close": 6.28, "volume": 387.0}, {"date": "2022-11-02", "close": 6.36, "volume": 2667.0}, {"date": "2022-11-03", "close": 6.15, "volume": 1259.0}, {"date": "2022-11-04", "close": 6.1391, "volume": 8778.0}, {"date": "2022-11-07", "close": 6.23, "volume": 2819.0}, {"date": "2022-11-08", "close": 6.11, "volume": 3357.0}, {"date": "2022-11-09", "close": 6.35, "volume": 4185.0}, {"date": "2022-11-10", "close": 6.29, "volume": 7283.0}, {"date": "2022-11-11", "close": 6.23, "volume": 578.0}, {"date": "2022-11-14", "close": 6.23, "volume": null}, {"date": "2022-11-15", "close": 6.31, "volume": 920.0}, {"date": "2022-11-16", "close": 6.3482, "volume": 813.0}, {"date": "2022-11-17", "close": 6.39, "volume": 1012.0}, {"date": "2022-11-18", "close": 6.15, "volume": 912.0}, {"date": "2022-11-21", "close": 6.2, "volume": 846.0}, {"date": "2022-11-22", "close": 6.2, "volume": 549.0}, {"date": "2022-11-23", "close": 6.2, "volume": 595.0}, {"date": "2022-11-25", "close": 6.12, "volume": 401.0}, {"date": "2022-11-28", "close": 6.21, "volume": 2476.0}, {"date": "2022-11-29", "close": 6.38, "volume": 14712.0}, {"date": "2022-11-30", "close": 6.38, "volume": 12781.0}, {"date": "2022-12-01", "close": 6.19, "volume": 841.0}, {"date": "2022-12-02", "close": 6.2, "volume": 3965.0}, {"date": "2022-12-05", "close": 6.1, "volume": 302.0}, {"date": "2022-12-06", "close": 6.1, "volume": null}, {"date": "2022-12-07", "close": 6.06, "volume": 2791.0}, {"date": "2022-12-08", "close": 6.05, "volume": 1004.0}, {"date": "2022-12-09", "close": 5.95, "volume": 8956.0}, {"date": "2022-12-12", "close": 5.88, "volume": 4843.0}, {"date": "2022-12-13", "close": 5.88, "volume": 810.0}, {"date": "2022-12-14", "close": 5.89, "volume": 1927.0}, {"date": "2022-12-15", "close": 5.7723, "volume": 2289.0}, {"date": "2022-12-16", "close": 5.77, "volume": 1056.0}, {"date": "2022-12-19", "close": 5.7, "volume": 2351.0}, {"date": "2022-12-20", "close": 5.68, "volume": 1456.0}, {"date": "2022-12-21", "close": 5.6, "volume": 1334.0}, {"date": "2022-12-22", "close": 5.4, "volume": 2002.0}, {"date": "2022-12-23", "close": 5.37, "volume": 2728.0}, {"date": "2022-12-27", "close": 5.44, "volume": 1457.0}, {"date": "2022-12-28", "close": 5.2803, "volume": 1549.0}, {"date": "2022-12-29", "close": 5.4, "volume": 7975.0}, {"date": "2022-12-30", "close": 5.3, "volume": 1655.0}, {"date": "2023-01-03", "close": 5.16, "volume": 2533.0}, {"date": "2023-01-04", "close": 5.4, "volume": 11558.0}, {"date": "2023-01-05", "close": 5.25, "volume": 1579.0}, {"date": "2023-01-06", "close": 5.315, "volume": 475.0}, {"date": "2023-01-09", "close": 5.5, "volume": 13748.0}, {"date": "2023-01-10", "close": 5.7, "volume": 15886.0}, {"date": "2023-01-11", "close": 5.8, "volume": 4153.0}, {"date": "2023-01-12", "close": 5.7499, "volume": 3111.0}, {"date": "2023-01-13", "close": 5.83, "volume": 1416.0}, {"date": "2023-01-17", "close": 5.9507, "volume": 5069.0}, {"date": "2023-01-18", "close": 5.9821, "volume": 2607.0}, {"date": "2023-01-19", "close": 5.855, "volume": 1111.0}, {"date": "2023-01-20", "close": 5.855, "volume": null}, {"date": "2023-01-23", "close": 5.79, "volume": 3505.0}, {"date": "2023-01-24", "close": 5.8063, "volume": 3086.0}, {"date": "2023-01-25", "close": 5.75, "volume": 605.0}, {"date": "2023-01-26", "close": 5.71, "volume": 586.0}, {"date": "2023-01-27", "close": 5.9399, "volume": 1419.0}, {"date": "2023-01-30", "close": 5.74, "volume": 4308.0}, {"date": "2023-01-31", "close": 5.79, "volume": 1986.0}, {"date": "2023-02-01", "close": 5.71, "volume": 1545.0}, {"date": "2023-02-02", "close": 5.68, "volume": 851.0}, {"date": "2023-02-03", "close": 5.695, "volume": 4011.0}, {"date": "2023-02-06", "close": 6.03, "volume": 60956.0}, {"date": "2023-02-07", "close": 5.77, "volume": 2562.0}, {"date": "2023-02-08", "close": 5.94, "volume": 1554.0}, {"date": "2023-02-09", "close": 5.93, "volume": 1029.0}, {"date": "2023-02-10", "close": 5.97, "volume": 436.0}, {"date": "2023-02-13", "close": 5.97, "volume": 803.0}, {"date": "2023-02-14", "close": 5.8229, "volume": 990.0}, {"date": "2023-02-15", "close": 5.9, "volume": 1651.0}, {"date": "2023-02-16", "close": 5.9, "volume": null}, {"date": "2023-02-17", "close": 6.35, "volume": 1201.0}, {"date": "2023-02-21", "close": 5.86, "volume": 1930.0}, {"date": "2023-02-22", "close": 5.71, "volume": 2571.0}, {"date": "2023-02-23", "close": 5.72, "volume": 605.0}, {"date": "2023-02-24", "close": 5.6164, "volume": 683.0}, {"date": "2023-02-27", "close": 5.64, "volume": 2197.0}, {"date": "2023-02-28", "close": 5.8313, "volume": 4774.0}, {"date": "2023-03-01", "close": 5.748, "volume": 1836.0}, {"date": "2023-03-02", "close": 5.9, "volume": 845.0}, {"date": "2023-03-03", "close": 5.8225, "volume": 836.0}, {"date": "2023-03-06", "close": 5.8, "volume": 1018.0}, {"date": "2023-03-07", "close": 5.69, "volume": 1136.0}, {"date": "2023-03-08", "close": 5.78, "volume": 3807.0}, {"date": "2023-03-09", "close": 5.82, "volume": 3922.0}, {"date": "2023-03-10", "close": 5.82, "volume": null}, {"date": "2023-03-13", "close": 5.82, "volume": null}, {"date": "2023-03-14", "close": 5.89, "volume": 2512.0}, {"date": "2023-03-15", "close": 5.89, "volume": null}, {"date": "2023-03-16", "close": 5.6299, "volume": 3686.0}, {"date": "2023-03-17", "close": 5.76, "volume": 272.0}, {"date": "2023-03-20", "close": 5.41, "volume": 5115.0}, {"date": "2023-03-21", "close": 5.84, "volume": 3808.0}, {"date": "2023-03-22", "close": 5.84, "volume": null}, {"date": "2023-03-23", "close": 5.84, "volume": null}, {"date": "2023-03-24", "close": 5.5, "volume": 3241.0}, {"date": "2023-03-27", "close": 5.7, "volume": 1913.0}, {"date": "2023-03-28", "close": 5.53, "volume": 6449.0}, {"date": "2023-03-29", "close": 5.7216, "volume": 1896.0}, {"date": "2023-03-30", "close": 6.06, "volume": 32859.0}, {"date": "2023-03-31", "close": 6.17, "volume": 4865.0}, {"date": "2023-04-03", "close": 6.05, "volume": 16979.0}, {"date": "2023-04-04", "close": 6.21, "volume": 7370.0}, {"date": "2023-04-05", "close": 6.21, "volume": null}, {"date": "2023-04-06", "close": 6.1899, "volume": 924.0}, {"date": "2023-04-10", "close": 6.18, "volume": 1405.0}, {"date": "2023-04-11", "close": 6.15, "volume": 2045.0}, {"date": "2023-04-12", "close": 6.01, "volume": 1637.0}, {"date": "2023-04-13", "close": 6.01, "volume": null}, {"date": "2023-04-14", "close": 6.14, "volume": 4323.0}, {"date": "2023-04-17", "close": 5.99, "volume": 10042.0}, {"date": "2023-04-18", "close": 5.8, "volume": 2717.0}, {"date": "2023-04-19", "close": 5.95, "volume": 1452.0}, {"date": "2023-04-20", "close": 5.75, "volume": 6946.0}, {"date": "2023-04-21", "close": 5.7336, "volume": 370.0}, {"date": "2023-04-24", "close": 5.7373, "volume": 569.0}, {"date": "2023-04-25", "close": 5.7373, "volume": null}, {"date": "2023-04-26", "close": 5.7499, "volume": 9665.0}, {"date": "2023-04-27", "close": 5.4721, "volume": 1765.0}, {"date": "2023-04-28", "close": 5.8999, "volume": 1210.0}, {"date": "2023-05-01", "close": 5.66, "volume": 735.0}, {"date": "2023-05-02", "close": 5.62, "volume": 3534.0}, {"date": "2023-05-03", "close": 5.75, "volume": 1315.0}, {"date": "2023-05-04", "close": 5.5, "volume": 795.0}, {"date": "2023-05-05", "close": 5.72, "volume": 251.0}, {"date": "2023-05-08", "close": 5.57, "volume": 4806.0}, {"date": "2023-05-09", "close": 5.6, "volume": 973.0}, {"date": "2023-05-10", "close": 5.55, "volume": 523.0}, {"date": "2023-05-11", "close": 5.59, "volume": 11609.0}, {"date": "2023-05-12", "close": 5.54, "volume": 13365.0}, {"date": "2023-05-15", "close": 5.455, "volume": 20170.0}, {"date": "2023-05-16", "close": 5.7289, "volume": 1094.0}, {"date": "2023-05-17", "close": 5.9, "volume": 5322.0}, {"date": "2023-05-18", "close": 5.75, "volume": 232.0}, {"date": "2023-05-19", "close": 5.9372, "volume": 843.0}, {"date": "2023-05-22", "close": 5.96, "volume": 8052.0}, {"date": "2023-05-23", "close": 5.91, "volume": 1182.0}, {"date": "2023-05-24", "close": 5.985, "volume": 479.0}, {"date": "2023-05-25", "close": 5.88, "volume": 237.0}, {"date": "2023-05-26", "close": 6.14, "volume": 3372.0}, {"date": "2023-05-30", "close": 6.13, "volume": 11317.0}, {"date": "2023-05-31", "close": 6.455, "volume": 37608.0}, {"date": "2023-06-01", "close": 6.77, "volume": 52173.0}, {"date": "2023-06-02", "close": 6.625, "volume": 8414.0}, {"date": "2023-06-05", "close": 6.66, "volume": 2925.0}, {"date": "2023-06-06", "close": 6.7, "volume": 1511.0}, {"date": "2023-06-07", "close": 6.8299, "volume": 9205.0}, {"date": "2023-06-08", "close": 7.0234, "volume": 27294.0}, {"date": "2023-06-09", "close": 7.11, "volume": 1703.0}, {"date": "2023-06-12", "close": 7.085, "volume": 602.0}, {"date": "2023-06-13", "close": 7.06, "volume": 214.0}, {"date": "2023-06-14", "close": 7.3, "volume": 31496.0}, {"date": "2023-06-15", "close": 7.55, "volume": 13798.0}, {"date": "2023-06-16", "close": 7.72, "volume": 14961.0}, {"date": "2023-06-20", "close": 7.525, "volume": 8883.0}, {"date": "2023-06-21", "close": 7.53, "volume": 1972.0}, {"date": "2023-06-22", "close": 7.31, "volume": 2548.0}, {"date": "2023-06-23", "close": 7.67, "volume": 2207.0}, {"date": "2023-06-26", "close": 7.56, "volume": 5005.0}, {"date": "2023-06-27", "close": 7.5, "volume": 7262.0}, {"date": "2023-06-28", "close": 7.34, "volume": 2184.0}, {"date": "2023-06-29", "close": 7.5375, "volume": 5866.0}, {"date": "2023-06-30", "close": 7.4504, "volume": 1009.0}, {"date": "2023-07-03", "close": 7.44, "volume": 3252.0}, {"date": "2023-07-05", "close": 7.4251, "volume": 823.0}, {"date": "2023-07-06", "close": 7.39, "volume": 888.0}, {"date": "2023-07-07", "close": 7.4717, "volume": 5607.0}, {"date": "2023-07-10", "close": 7.4073, "volume": 22118.0}, {"date": "2023-07-11", "close": 7.4, "volume": 12231.0}, {"date": "2023-07-12", "close": 7.4257, "volume": 10174.0}, {"date": "2023-07-13", "close": 7.57, "volume": 4638.0}, {"date": "2023-07-14", "close": 7.4666, "volume": 804.0}, {"date": "2023-07-17", "close": 7.56, "volume": 1181.0}, {"date": "2023-07-18", "close": 7.52, "volume": 9486.0}, {"date": "2023-07-19", "close": 7.67, "volume": 3183.0}, {"date": "2023-07-20", "close": 7.5941, "volume": 1276.0}, {"date": "2023-07-21", "close": 7.56, "volume": 2269.0}, {"date": "2023-07-24", "close": 7.455, "volume": 412.0}, {"date": "2023-07-25", "close": 7.16, "volume": 2898.0}, {"date": "2023-07-26", "close": 7.3, "volume": 2317.0}, {"date": "2023-07-27", "close": 7.47, "volume": 3356.0}, {"date": "2023-07-28", "close": 7.47, "volume": 3055.0}, {"date": "2023-07-31", "close": 7.33, "volume": 894.0}, {"date": "2023-08-01", "close": 7.36, "volume": 1119.0}, {"date": "2023-08-02", "close": 7.195, "volume": 1037.0}, {"date": "2023-08-03", "close": 7.41, "volume": 1428.0}, {"date": "2023-08-04", "close": 7.27, "volume": 1847.0}, {"date": "2023-08-07", "close": 7.28, "volume": 1226.0}, {"date": "2023-08-08", "close": 7.59, "volume": 11032.0}, {"date": "2023-08-09", "close": 7.665, "volume": 6828.0}, {"date": "2023-08-10", "close": 7.34, "volume": 4727.0}, {"date": "2023-08-11", "close": 7.45, "volume": 694.0}, {"date": "2023-08-14", "close": 7.23, "volume": 1564.0}, {"date": "2023-08-15", "close": 7.372, "volume": 1864.0}, {"date": "2023-08-16", "close": 7.61, "volume": 5066.0}, {"date": "2023-08-17", "close": 7.4535, "volume": 8034.0}, {"date": "2023-08-18", "close": 7.27, "volume": 4147.0}, {"date": "2023-08-21", "close": 7.38, "volume": 4402.0}, {"date": "2023-08-22", "close": 7.37, "volume": 5784.0}, {"date": "2023-08-23", "close": 7.755, "volume": 10788.0}, {"date": "2023-08-24", "close": 7.7, "volume": 1801.0}, {"date": "2023-08-25", "close": 7.62, "volume": 1723.0}, {"date": "2023-08-28", "close": 7.68, "volume": 1414.0}, {"date": "2023-08-29", "close": 7.75, "volume": 8114.0}, {"date": "2023-08-30", "close": 8.21, "volume": 71405.0}, {"date": "2023-08-31", "close": 8.44, "volume": 19429.0}, {"date": "2023-09-01", "close": 8.33, "volume": 2705.0}, {"date": "2023-09-05", "close": 8.72, "volume": 22634.0}, {"date": "2023-09-06", "close": 8.7, "volume": 8194.0}, {"date": "2023-09-07", "close": 8.54, "volume": 5089.0}, {"date": "2023-09-08", "close": 8.35, "volume": 8519.0}, {"date": "2023-09-11", "close": 8.6501, "volume": 7346.0}, {"date": "2023-09-12", "close": 8.56, "volume": 7761.0}, {"date": "2023-09-13", "close": 8.73, "volume": 3632.0}, {"date": "2023-09-14", "close": 8.85, "volume": 3081.0}, {"date": "2023-09-15", "close": 8.755, "volume": 4762.0}, {"date": "2023-09-18", "close": 8.99, "volume": 4527.0}, {"date": "2023-09-19", "close": 8.8201, "volume": 2636.0}, {"date": "2023-09-20", "close": 8.8576, "volume": 14992.0}, {"date": "2023-09-21", "close": 8.95, "volume": 4018.0}, {"date": "2023-09-22", "close": 9.0, "volume": 3151.0}, {"date": "2023-09-25", "close": 8.915, "volume": 6552.0}, {"date": "2023-09-26", "close": 8.99, "volume": 4875.0}, {"date": "2023-09-27", "close": 8.7301, "volume": 6062.0}, {"date": "2023-09-28", "close": 8.53, "volume": 9359.0}, {"date": "2023-09-29", "close": 8.6, "volume": 4650.0}, {"date": "2023-10-02", "close": 8.68, "volume": 3878.0}, {"date": "2023-10-03", "close": 8.599, "volume": 1290.0}, {"date": "2023-10-04", "close": 8.4288, "volume": 2020.0}, {"date": "2023-10-05", "close": 8.3188, "volume": 4698.0}, {"date": "2023-10-06", "close": 8.335, "volume": 1541.0}, {"date": "2023-10-09", "close": 8.395, "volume": 30331.0}, {"date": "2023-10-10", "close": 8.24, "volume": 7095.0}, {"date": "2023-10-11", "close": 8.47, "volume": 11863.0}, {"date": "2023-10-12", "close": 8.17, "volume": 12105.0}, {"date": "2023-10-13", "close": 7.9, "volume": 7596.0}, {"date": "2023-10-16", "close": 7.62, "volume": 10020.0}, {"date": "2023-10-17", "close": 7.6999, "volume": 2277.0}, {"date": "2023-10-18", "close": 7.86, "volume": 2294.0}, {"date": "2023-10-19", "close": 7.88, "volume": 4062.0}, {"date": "2023-10-20", "close": 7.74, "volume": 6173.0}, {"date": "2023-10-23", "close": 7.41, "volume": 10131.0}, {"date": "2023-10-24", "close": 7.55, "volume": 6521.0}, {"date": "2023-10-25", "close": 7.54, "volume": 1708.0}, {"date": "2023-10-26", "close": 7.08, "volume": 8482.0}, {"date": "2023-10-27", "close": 7.36, "volume": 5799.0}, {"date": "2023-10-30", "close": 7.7296, "volume": 8658.0}, {"date": "2023-10-31", "close": 7.77, "volume": 3254.0}, {"date": "2023-11-01", "close": 7.66, "volume": 3418.0}, {"date": "2023-11-02", "close": 7.75, "volume": 4002.0}, {"date": "2023-11-03", "close": 7.9285, "volume": 4832.0}, {"date": "2023-11-06", "close": 8.47, "volume": 18446.0}, {"date": "2023-11-07", "close": 8.315, "volume": 3249.0}, {"date": "2023-11-08", "close": 8.24, "volume": 4861.0}, {"date": "2023-11-09", "close": 8.2701, "volume": 2342.0}, {"date": "2023-11-10", "close": 8.27, "volume": 1372.0}, {"date": "2023-11-13", "close": 8.9101, "volume": 64502.0}, {"date": "2023-11-14", "close": 9.58, "volume": 64124.0}, {"date": "2023-11-15", "close": 9.52, "volume": 11193.0}, {"date": "2023-11-16", "close": 9.5, "volume": 3969.0}, {"date": "2023-11-17", "close": 9.6362, "volume": 9432.0}, {"date": "2023-11-20", "close": 9.39, "volume": 12022.0}, {"date": "2023-11-21", "close": 9.405, "volume": 2835.0}, {"date": "2023-11-22", "close": 9.6, "volume": 29715.0}, {"date": "2023-11-24", "close": 9.4, "volume": 3447.0}, {"date": "2023-11-27", "close": 9.36, "volume": 6310.0}, {"date": "2023-11-28", "close": 9.56, "volume": 8439.0}, {"date": "2023-11-29", "close": 9.65, "volume": 12658.0}, {"date": "2023-11-30", "close": 9.6901, "volume": 11559.0}, {"date": "2023-12-01", "close": 9.71, "volume": 5923.0}, {"date": "2023-12-04", "close": 9.595, "volume": 4846.0}, {"date": "2023-12-05", "close": 9.7303, "volume": 13366.0}, {"date": "2023-12-06", "close": 9.77, "volume": 16127.0}, {"date": "2023-12-07", "close": 9.68, "volume": 1931.0}, {"date": "2023-12-08", "close": 9.89, "volume": 9181.0}, {"date": "2023-12-11", "close": 9.56, "volume": 24875.0}, {"date": "2023-12-12", "close": 9.6, "volume": 9962.0}, {"date": "2023-12-13", "close": 9.63, "volume": 14616.0}, {"date": "2023-12-14", "close": 9.821, "volume": 8553.0}, {"date": "2023-12-15", "close": 9.67, "volume": 54647.0}, {"date": "2023-12-18", "close": 9.51, "volume": 30064.0}, {"date": "2023-12-19", "close": 9.9, "volume": 24135.0}, {"date": "2023-12-20", "close": 9.945, "volume": 24499.0}, {"date": "2023-12-21", "close": 10.4499, "volume": 32359.0}, {"date": "2023-12-22", "close": 10.51, "volume": 24805.0}, {"date": "2023-12-26", "close": 10.205, "volume": 27516.0}, {"date": "2023-12-27", "close": 10.31, "volume": 6559.0}, {"date": "2023-12-28", "close": 10.33, "volume": 13237.0}, {"date": "2023-12-29", "close": 10.15, "volume": 7737.0}, {"date": "2024-01-02", "close": 10.1, "volume": 5357.0}, {"date": "2024-01-03", "close": 10.38, "volume": 7885.0}, {"date": "2024-01-04", "close": 10.71, "volume": 11748.0}, {"date": "2024-01-05", "close": 11.12, "volume": 18656.0}, {"date": "2024-01-08", "close": 10.835, "volume": 10544.0}, {"date": "2024-01-09", "close": 10.88, "volume": 26894.0}, {"date": "2024-01-10", "close": 10.61, "volume": 23290.0}, {"date": "2024-01-11", "close": 11.02, "volume": 17189.0}, {"date": "2024-01-12", "close": 11.2, "volume": 11452.0}, {"date": "2024-01-16", "close": 12.0, "volume": 69981.0}, {"date": "2024-01-17", "close": 12.01, "volume": 45646.0}, {"date": "2024-01-18", "close": 11.78, "volume": 41217.0}, {"date": "2024-01-19", "close": 11.9999, "volume": 17652.0}, {"date": "2024-01-22", "close": 12.17, "volume": 22152.0}, {"date": "2024-01-23", "close": 11.79, "volume": 25167.0}, {"date": "2024-01-24", "close": 11.61, "volume": 15489.0}, {"date": "2024-01-25", "close": 11.72, "volume": 2658.0}, {"date": "2024-01-26", "close": 11.65, "volume": 4691.0}, {"date": "2024-01-29", "close": 12.14, "volume": 18262.0}, {"date": "2024-01-30", "close": 12.01, "volume": 7778.0}, {"date": "2024-01-31", "close": 11.9993, "volume": 9350.0}, {"date": "2024-02-01", "close": 11.8617, "volume": 10531.0}, {"date": "2024-02-02", "close": 11.98, "volume": 12817.0}, {"date": "2024-02-05", "close": 11.9708, "volume": 19985.0}, {"date": "2024-02-06", "close": 12.5, "volume": 31847.0}, {"date": "2024-02-07", "close": 12.38, "volume": 18074.0}, {"date": "2024-02-08", "close": 12.4, "volume": 8801.0}, {"date": "2024-02-09", "close": 12.5, "volume": 9690.0}, {"date": "2024-02-12", "close": 12.69, "volume": 27420.0}, {"date": "2024-02-13", "close": 12.4263, "volume": 3790.0}, {"date": "2024-02-14", "close": 12.775, "volume": 10607.0}, {"date": "2024-02-15", "close": 12.7099, "volume": 1622.0}, {"date": "2024-02-16", "close": 12.98, "volume": 3133.0}, {"date": "2024-02-20", "close": 12.84, "volume": 14941.0}, {"date": "2024-02-21", "close": 12.86, "volume": 2937.0}, {"date": "2024-02-22", "close": 12.82, "volume": 9920.0}, {"date": "2024-02-23", "close": 12.9634, "volume": 1764.0}, {"date": "2024-02-26", "close": 13.24, "volume": 10634.0}, {"date": "2024-02-27", "close": 13.25, "volume": 6725.0}, {"date": "2024-02-28", "close": 13.255, "volume": 7377.0}, {"date": "2024-02-29", "close": 13.74, "volume": 22522.0}, {"date": "2024-03-01", "close": 13.54, "volume": 7078.0}, {"date": "2024-03-04", "close": 13.6, "volume": 17001.0}, {"date": "2024-03-05", "close": 13.4816, "volume": 15514.0}, {"date": "2024-03-06", "close": 13.3, "volume": 9223.0}, {"date": "2024-03-07", "close": 11.88, "volume": 55708.0}, {"date": "2024-03-08", "close": 11.9, "volume": 27572.0}, {"date": "2024-03-11", "close": 11.31, "volume": 40393.0}, {"date": "2024-03-12", "close": 11.3, "volume": 24458.0}, {"date": "2024-03-13", "close": 11.3501, "volume": 11004.0}, {"date": "2024-03-14", "close": 11.58, "volume": 16651.0}, {"date": "2024-03-15", "close": 11.48, "volume": 2092.0}, {"date": "2024-03-18", "close": 11.88, "volume": 13384.0}, {"date": "2024-03-19", "close": 11.77, "volume": 12562.0}, {"date": "2024-03-20", "close": 11.97, "volume": 23227.0}, {"date": "2024-03-21", "close": 12.1, "volume": 8781.0}, {"date": "2024-03-22", "close": 12.1245, "volume": 6281.0}, {"date": "2024-03-25", "close": 12.13, "volume": 12688.0}, {"date": "2024-03-26", "close": 12.06, "volume": 12604.0}, {"date": "2024-03-27", "close": 12.02, "volume": 3374.0}, {"date": "2024-03-28", "close": 12.11, "volume": 2717.0}, {"date": "2024-04-01", "close": 11.81, "volume": 5472.0}, {"date": "2024-04-02", "close": 11.55, "volume": 8911.0}, {"date": "2024-04-03", "close": 11.78, "volume": 5281.0}, {"date": "2024-04-04", "close": 11.6, "volume": 4970.0}, {"date": "2024-04-05", "close": 11.64, "volume": 2647.0}, {"date": "2024-04-08", "close": 12.02, "volume": 903.0}, {"date": "2024-04-09", "close": 11.6, "volume": 3769.0}, {"date": "2024-04-10", "close": 11.36, "volume": 4359.0}, {"date": "2024-04-11", "close": 11.46, "volume": 3349.0}, {"date": "2024-04-12", "close": 11.97, "volume": 1681.0}, {"date": "2024-04-15", "close": 11.63, "volume": 10863.0}, {"date": "2024-04-16", "close": 11.5325, "volume": 5172.0}, {"date": "2024-04-17", "close": 11.175, "volume": 5451.0}, {"date": "2024-04-18", "close": 11.11, "volume": 1705.0}, {"date": "2024-04-19", "close": 11.11, "volume": 1189.0}, {"date": "2024-04-22", "close": 11.38, "volume": 3821.0}, {"date": "2024-04-23", "close": 11.69, "volume": 4073.0}, {"date": "2024-04-24", "close": 11.56, "volume": 5359.0}, {"date": "2024-04-25", "close": 11.6, "volume": 3623.0}, {"date": "2024-04-26", "close": 11.89, "volume": 8303.0}, {"date": "2024-04-29", "close": 11.8, "volume": 604.0}, {"date": "2024-04-30", "close": 12.12, "volume": 3178.0}, {"date": "2024-05-01", "close": 12.25, "volume": 2644.0}, {"date": "2024-05-02", "close": 11.92, "volume": 1583.0}, {"date": "2024-05-03", "close": 11.92, "volume": 511.0}, {"date": "2024-05-06", "close": 12.1683, "volume": 2540.0}, {"date": "2024-05-07", "close": 12.075, "volume": 3235.0}, {"date": "2024-05-08", "close": 11.84, "volume": 682.0}, {"date": "2024-05-09", "close": 12.57, "volume": 9324.0}, {"date": "2024-05-10", "close": 12.5376, "volume": 7649.0}, {"date": "2024-05-13", "close": 12.81, "volume": 9671.0}, {"date": "2024-05-14", "close": 13.1, "volume": 3145.0}, {"date": "2024-05-15", "close": 13.5499, "volume": 14552.0}, {"date": "2024-05-16", "close": 12.93, "volume": 5611.0}, {"date": "2024-05-17", "close": 13.125, "volume": 6561.0}, {"date": "2024-05-20", "close": 13.63, "volume": 6733.0}, {"date": "2024-05-21", "close": 13.3, "volume": 12491.0}, {"date": "2024-05-22", "close": 13.53, "volume": 6212.0}, {"date": "2024-05-23", "close": 13.6725, "volume": 23505.0}, {"date": "2024-05-24", "close": 15.22, "volume": 47982.0}, {"date": "2024-05-28", "close": 15.17, "volume": 60482.0}, {"date": "2024-05-29", "close": 15.3, "volume": 22472.0}, {"date": "2024-05-30", "close": 15.195, "volume": 4628.0}, {"date": "2024-05-31", "close": 15.105, "volume": 15095.0}, {"date": "2024-06-03", "close": 15.755, "volume": 14597.0}, {"date": "2024-06-04", "close": 15.16, "volume": 33368.0}, {"date": "2024-06-05", "close": 14.68, "volume": 28776.0}, {"date": "2024-06-06", "close": 14.51, "volume": 6471.0}, {"date": "2024-06-07", "close": 14.63, "volume": 3852.0}, {"date": "2024-06-10", "close": 14.92, "volume": 10243.0}, {"date": "2024-06-11", "close": 15.445, "volume": 18697.0}, {"date": "2024-06-12", "close": 15.5, "volume": 22629.0}, {"date": "2024-06-13", "close": 15.1, "volume": 8447.0}, {"date": "2024-06-14", "close": 14.99, "volume": 3064.0}, {"date": "2024-06-17", "close": 14.99, "volume": 6106.0}, {"date": "2024-06-18", "close": 14.5, "volume": 17330.0}, {"date": "2024-06-20", "close": 13.86, "volume": 18531.0}, {"date": "2024-06-21", "close": 13.8991, "volume": 3803.0}, {"date": "2024-06-24", "close": 14.26, "volume": 18694.0}, {"date": "2024-06-25", "close": 14.3478, "volume": 4389.0}, {"date": "2024-06-26", "close": 14.24, "volume": 3537.0}, {"date": "2024-06-27", "close": 14.6567, "volume": 7051.0}, {"date": "2024-06-28", "close": 14.9, "volume": 6777.0}, {"date": "2024-07-01", "close": 14.7708, "volume": 6273.0}, {"date": "2024-07-02", "close": 14.55, "volume": 10005.0}, {"date": "2024-07-03", "close": 14.26, "volume": 2494.0}, {"date": "2024-07-05", "close": 14.75, "volume": 16821.0}, {"date": "2024-07-08", "close": 14.54, "volume": 16082.0}, {"date": "2024-07-09", "close": 14.1, "volume": 4978.0}, {"date": "2024-07-10", "close": 14.22, "volume": 8515.0}, {"date": "2024-07-11", "close": 14.59, "volume": 8089.0}, {"date": "2024-07-12", "close": 14.79, "volume": 7429.0}, {"date": "2024-07-15", "close": 14.5601, "volume": 4327.0}, {"date": "2024-07-16", "close": 14.9, "volume": 3644.0}, {"date": "2024-07-17", "close": 14.4, "volume": 6194.0}, {"date": "2024-07-18", "close": 14.4, "volume": 8672.0}, {"date": "2024-07-19", "close": 14.38, "volume": 4197.0}, {"date": "2024-07-22", "close": 14.3788, "volume": 7115.0}, {"date": "2024-07-23", "close": 14.3, "volume": 5946.0}, {"date": "2024-07-24", "close": 14.2, "volume": 2827.0}, {"date": "2024-07-25", "close": 13.97, "volume": 10020.0}, {"date": "2024-07-26", "close": 14.46, "volume": 8510.0}, {"date": "2024-07-29", "close": 14.0168, "volume": 6265.0}, {"date": "2024-07-30", "close": 13.9001, "volume": 4367.0}, {"date": "2024-07-31", "close": 14.795, "volume": 46891.0}, {"date": "2024-08-01", "close": 14.3935, "volume": 14446.0}, {"date": "2024-08-02", "close": 13.61, "volume": 13814.0}, {"date": "2024-08-05", "close": 13.28, "volume": 23748.0}, {"date": "2024-08-06", "close": 13.5, "volume": 2779.0}, {"date": "2024-08-07", "close": 13.87, "volume": 7971.0}, {"date": "2024-08-08", "close": 14.15, "volume": 3534.0}, {"date": "2024-08-09", "close": 14.24, "volume": 2394.0}, {"date": "2024-08-12", "close": 13.81, "volume": 5052.0}, {"date": "2024-08-13", "close": 14.0, "volume": 3032.0}, {"date": "2024-08-14", "close": 14.13, "volume": 5675.0}, {"date": "2024-08-15", "close": 14.75, "volume": 4940.0}, {"date": "2024-08-16", "close": 14.775, "volume": 3120.0}, {"date": "2024-08-19", "close": 14.5965, "volume": 1460.0}, {"date": "2024-08-20", "close": 14.84, "volume": 7340.0}, {"date": "2024-08-21", "close": 14.73, "volume": 12992.0}, {"date": "2024-08-22", "close": 15.35, "volume": 12234.0}, {"date": "2024-08-23", "close": 15.95, "volume": 12692.0}, {"date": "2024-08-26", "close": 15.79, "volume": 12617.0}, {"date": "2024-08-27", "close": 15.8714, "volume": 3851.0}, {"date": "2024-08-28", "close": 15.35, "volume": 13284.0}, {"date": "2024-08-29", "close": 17.97, "volume": 110058.0}, {"date": "2024-08-30", "close": 17.46, "volume": 15315.0}, {"date": "2024-09-03", "close": 16.63, "volume": 61478.0}, {"date": "2024-09-04", "close": 16.07, "volume": 29662.0}, {"date": "2024-09-05", "close": 16.71, "volume": 8261.0}, {"date": "2024-09-06", "close": 15.92, "volume": 7238.0}, {"date": "2024-09-09", "close": 15.71, "volume": 7513.0}, {"date": "2024-09-10", "close": 16.47, "volume": 33117.0}, {"date": "2024-09-11", "close": 17.0725, "volume": 34752.0}, {"date": "2024-09-12", "close": 16.83, "volume": 8171.0}, {"date": "2024-09-13", "close": 17.15, "volume": 7760.0}, {"date": "2024-09-16", "close": 17.32, "volume": 15201.0}, {"date": "2024-09-17", "close": 16.83, "volume": 27056.0}, {"date": "2024-09-18", "close": 17.19, "volume": 5610.0}, {"date": "2024-09-19", "close": 17.69, "volume": 18240.0}, {"date": "2024-09-20", "close": 17.76, "volume": 12740.0}, {"date": "2024-09-23", "close": 18.2283, "volume": 25998.0}, {"date": "2024-09-24", "close": 18.12, "volume": 8169.0}, {"date": "2024-09-25", "close": 17.95, "volume": 4799.0}, {"date": "2024-09-26", "close": 17.89, "volume": 5483.0}, {"date": "2024-09-27", "close": 18.4669, "volume": 27087.0}, {"date": "2024-09-30", "close": 18.34, "volume": 8259.0}, {"date": "2024-10-01", "close": 17.21, "volume": 18526.0}, {"date": "2024-10-02", "close": 16.9, "volume": 14588.0}, {"date": "2024-10-03", "close": 17.34, "volume": 3689.0}, {"date": "2024-10-04", "close": 17.36, "volume": 6204.0}, {"date": "2024-10-07", "close": 17.08, "volume": 12951.0}, {"date": "2024-10-08", "close": 17.08, "volume": 15636.0}, {"date": "2024-10-09", "close": 16.71, "volume": 17187.0}, {"date": "2024-10-10", "close": 17.94, "volume": 16266.0}, {"date": "2024-10-11", "close": 18.0, "volume": 4753.0}, {"date": "2024-10-14", "close": 17.7533, "volume": 6651.0}, {"date": "2024-10-15", "close": 17.63, "volume": 5728.0}, {"date": "2024-10-16", "close": 17.54, "volume": 7879.0}, {"date": "2024-10-17", "close": 18.19, "volume": 5953.0}, {"date": "2024-10-18", "close": 18.2, "volume": 5164.0}, {"date": "2024-10-21", "close": 18.75, "volume": 39094.0}, {"date": "2024-10-22", "close": 18.89, "volume": 32147.0}, {"date": "2024-10-23", "close": 18.935, "volume": 22540.0}, {"date": "2024-10-24", "close": 18.37, "volume": 11232.0}, {"date": "2024-10-25", "close": 18.42, "volume": 6743.0}, {"date": "2024-10-28", "close": 18.57, "volume": 7070.0}, {"date": "2024-10-29", "close": 18.75, "volume": 19573.0}, {"date": "2024-10-30", "close": 18.99, "volume": 4680.0}, {"date": "2024-10-31", "close": 18.2335, "volume": 9198.0}, {"date": "2024-11-01", "close": 18.41, "volume": 6860.0}, {"date": "2024-11-04", "close": 18.255, "volume": 11260.0}, {"date": "2024-11-05", "close": 18.29, "volume": 13094.0}, {"date": "2024-11-06", "close": 19.0, "volume": 51469.0}, {"date": "2024-11-07", "close": 18.55, "volume": 17285.0}, {"date": "2024-11-08", "close": 18.35, "volume": 20834.0}, {"date": "2024-11-11", "close": 19.23, "volume": 38745.0}, {"date": "2024-11-12", "close": 20.57, "volume": 56782.0}, {"date": "2024-11-13", "close": 20.74, "volume": 40490.0}, {"date": "2024-11-14", "close": 22.18, "volume": 60788.0}, {"date": "2024-11-15", "close": 20.61, "volume": 44361.0}, {"date": "2024-11-18", "close": 20.8, "volume": 31800.0}, {"date": "2024-11-19", "close": 23.57, "volume": 154495.0}, {"date": "2024-11-20", "close": 22.35, "volume": 36414.0}, {"date": "2024-11-21", "close": 21.73, "volume": 74865.0}, {"date": "2024-11-22", "close": 22.23, "volume": 59063.0}, {"date": "2024-11-25", "close": 22.355, "volume": 25831.0}, {"date": "2024-11-26", "close": 22.01, "volume": 17019.0}, {"date": "2024-11-27", "close": 22.07, "volume": 39635.0}, {"date": "2024-11-29", "close": 22.7773, "volume": 13286.0}, {"date": "2024-12-02", "close": 22.6, "volume": 66238.0}, {"date": "2024-12-03", "close": 22.19, "volume": 16704.0}, {"date": "2024-12-04", "close": 23.07, "volume": 39520.0}, {"date": "2024-12-05", "close": 25.67, "volume": 96634.0}, {"date": "2024-12-06", "close": 24.95, "volume": 79565.0}, {"date": "2024-12-09", "close": 24.79, "volume": 46639.0}, {"date": "2024-12-10", "close": 25.1, "volume": 64426.0}, {"date": "2024-12-11", "close": 26.23, "volume": 122408.0}, {"date": "2024-12-12", "close": 26.98, "volume": 50144.0}, {"date": "2024-12-13", "close": 26.46, "volume": 38034.0}, {"date": "2024-12-16", "close": 26.02, "volume": 35366.0}, {"date": "2024-12-17", "close": 26.0, "volume": 46982.0}, {"date": "2024-12-18", "close": 25.27, "volume": 57303.0}, {"date": "2024-12-19", "close": 26.16, "volume": 35908.0}, {"date": "2024-12-20", "close": 26.0, "volume": 26560.0}, {"date": "2024-12-23", "close": 25.96, "volume": 49429.0}, {"date": "2024-12-24", "close": 25.92, "volume": 15576.0}, {"date": "2024-12-26", "close": 26.39, "volume": 25806.0}, {"date": "2024-12-27", "close": 26.03, "volume": 13094.0}, {"date": "2024-12-30", "close": 26.34, "volume": 18374.0}, {"date": "2024-12-31", "close": 25.68, "volume": 19361.0}, {"date": "2025-01-02", "close": 27.12, "volume": 42539.0}, {"date": "2025-01-03", "close": 27.11, "volume": 33066.0}, {"date": "2025-01-06", "close": 26.31, "volume": 36427.0}, {"date": "2025-01-07", "close": 26.33, "volume": 18308.0}, {"date": "2025-01-08", "close": 24.58, "volume": 87910.0}, {"date": "2025-01-10", "close": 24.78, "volume": 28480.0}, {"date": "2025-01-13", "close": 25.8, "volume": 54419.0}, {"date": "2025-01-14", "close": 27.51, "volume": 71587.0}, {"date": "2025-01-15", "close": 28.13, "volume": 72670.0}, {"date": "2025-01-16", "close": 27.7, "volume": 90565.0}, {"date": "2025-01-17", "close": 28.87, "volume": 45047.0}, {"date": "2025-01-21", "close": 30.43, "volume": 72033.0}, {"date": "2025-01-22", "close": 30.8, "volume": 66432.0}, {"date": "2025-01-23", "close": 29.42, "volume": 34629.0}, {"date": "2025-01-24", "close": 29.93, "volume": 109202.0}, {"date": "2025-01-27", "close": 29.13, "volume": 75412.0}, {"date": "2025-01-28", "close": 30.3, "volume": 69839.0}, {"date": "2025-01-29", "close": 32.11, "volume": 117969.0}, {"date": "2025-01-30", "close": 30.93, "volume": 76764.0}, {"date": "2025-01-31", "close": 31.91, "volume": 98513.0}, {"date": "2025-02-03", "close": 28.5, "volume": 137015.0}, {"date": "2025-02-04", "close": 30.15, "volume": 29765.0}, {"date": "2025-02-05", "close": 30.42, "volume": 50212.0}, {"date": "2025-02-06", "close": 30.65, "volume": 44867.0}, {"date": "2025-02-07", "close": 29.38, "volume": 24630.0}, {"date": "2025-02-10", "close": 28.39, "volume": 45304.0}, {"date": "2025-02-11", "close": 28.54, "volume": 50620.0}, {"date": "2025-02-12", "close": 28.4, "volume": 45688.0}, {"date": "2025-02-13", "close": 27.75, "volume": 83676.0}, {"date": "2025-02-14", "close": 28.08, "volume": 43089.0}, {"date": "2025-02-18", "close": 27.92, "volume": 29592.0}, {"date": "2025-02-19", "close": 28.02, "volume": 21997.0}, {"date": "2025-02-20", "close": 26.76, "volume": 38245.0}, {"date": "2025-02-21", "close": 26.03, "volume": 62316.0}, {"date": "2025-02-24", "close": 27.01, "volume": 62489.0}, {"date": "2025-02-25", "close": 26.11, "volume": 33062.0}, {"date": "2025-02-26", "close": 26.66, "volume": 47488.0}, {"date": "2025-02-27", "close": 25.98, "volume": 11980.0}, {"date": "2025-02-28", "close": 26.26, "volume": 19909.0}, {"date": "2025-03-03", "close": 27.07, "volume": 34822.0}, {"date": "2025-03-04", "close": 26.64, "volume": 46690.0}, {"date": "2025-03-05", "close": 26.77, "volume": 14484.0}, {"date": "2025-03-06", "close": 24.69, "volume": 48205.0}, {"date": "2025-03-07", "close": 26.13, "volume": 34093.0}, {"date": "2025-03-10", "close": 24.62, "volume": 64666.0}, {"date": "2025-03-11", "close": 24.96, "volume": 36945.0}, {"date": "2025-03-12", "close": 24.71, "volume": 28564.0}, {"date": "2025-03-13", "close": 25.16, "volume": 26222.0}, {"date": "2025-03-14", "close": 25.79, "volume": 25513.0}, {"date": "2025-03-17", "close": 26.09, "volume": 33927.0}, {"date": "2025-03-18", "close": 25.44, "volume": 58655.0}, {"date": "2025-03-19", "close": 26.55, "volume": 37126.0}, {"date": "2025-03-20", "close": 24.78, "volume": 56235.0}, {"date": "2025-03-21", "close": 25.0, "volume": 40318.0}, {"date": "2025-03-24", "close": 25.08, "volume": 48299.0}, {"date": "2025-03-25", "close": 25.69, "volume": 42816.0}, {"date": "2025-03-26", "close": 25.9, "volume": 59650.0}, {"date": "2025-03-27", "close": 27.97, "volume": 230557.0}, {"date": "2025-03-28", "close": 28.2, "volume": 101522.0}, {"date": "2025-03-31", "close": 27.48, "volume": 182627.0}, {"date": "2025-04-01", "close": 27.365, "volume": 133808.0}, {"date": "2025-04-02", "close": 27.27, "volume": 41247.0}, {"date": "2025-04-03", "close": 27.28, "volume": 172744.0}, {"date": "2025-04-04", "close": 25.64, "volume": 105258.0}, {"date": "2025-04-07", "close": 25.63, "volume": 99857.0}, {"date": "2025-04-08", "close": 25.81, "volume": 148707.0}, {"date": "2025-04-09", "close": 27.3, "volume": 147912.0}, {"date": "2025-04-10", "close": 26.85, "volume": 78761.0}, {"date": "2025-04-11", "close": 27.7, "volume": 45788.0}, {"date": "2025-04-14", "close": 28.17, "volume": 123564.0}, {"date": "2025-04-15", "close": 28.63, "volume": 89709.0}, {"date": "2025-04-16", "close": 28.86, "volume": 106746.0}, {"date": "2025-04-17", "close": 32.84, "volume": 679079.0}, {"date": "2025-04-21", "close": 27.61, "volume": 518523.0}, {"date": "2025-04-22", "close": 26.325, "volume": 192741.0}, {"date": "2025-04-23", "close": 26.6, "volume": 94470.0}, {"date": "2025-04-24", "close": 25.73, "volume": 66736.0}, {"date": "2025-04-25", "close": 25.4, "volume": 73516.0}, {"date": "2025-04-28", "close": 28.08, "volume": 126736.0}, {"date": "2025-04-29", "close": 28.47, "volume": 44847.0}, {"date": "2025-04-30", "close": 28.46, "volume": 61039.0}, {"date": "2025-05-01", "close": 29.21, "volume": 81876.0}, {"date": "2025-05-02", "close": 29.31, "volume": 73674.0}, {"date": "2025-05-05", "close": 29.55, "volume": 58474.0}, {"date": "2025-05-06", "close": 29.79, "volume": 90380.0}, {"date": "2025-05-07", "close": 31.8, "volume": 71460.0}, {"date": "2025-05-08", "close": 34.74, "volume": 134456.0}, {"date": "2025-05-09", "close": 34.14, "volume": 137537.0}, {"date": "2025-05-12", "close": 32.18, "volume": 176326.0}, {"date": "2025-05-13", "close": 33.47, "volume": 82473.0}, {"date": "2025-05-14", "close": 33.49, "volume": 42052.0}, {"date": "2025-05-15", "close": 35.21, "volume": 78081.0}, {"date": "2025-05-16", "close": 34.64, "volume": 87694.0}, {"date": "2025-05-19", "close": 34.82, "volume": 136939.0}, {"date": "2025-05-20", "close": 32.93, "volume": 275081.0}, {"date": "2025-05-21", "close": 30.55, "volume": 90205.0}, {"date": "2025-05-22", "close": 30.67, "volume": 67931.0}, {"date": "2025-05-23", "close": 30.33, "volume": 37259.0}, {"date": "2025-05-27", "close": 31.22, "volume": 54242.0}, {"date": "2025-05-28", "close": 30.83, "volume": 47805.0}, {"date": "2025-05-29", "close": 27.48, "volume": 588748.0}, {"date": "2025-05-30", "close": 26.03, "volume": 2628292.0}, {"date": "2025-06-02", "close": 26.74, "volume": 435983.0}, {"date": "2025-06-03", "close": 26.645, "volume": 302977.0}, {"date": "2025-06-04", "close": 26.93, "volume": 320354.0}, {"date": "2025-06-05", "close": 26.5, "volume": 249121.0}, {"date": "2025-06-06", "close": 27.2, "volume": 175887.0}, {"date": "2025-06-09", "close": 26.51, "volume": 155302.0}, {"date": "2025-06-10", "close": 26.4, "volume": 211304.0}, {"date": "2025-06-11", "close": 26.07, "volume": 122012.0}, {"date": "2025-06-12", "close": 25.96, "volume": 103551.0}, {"date": "2025-06-13", "close": 26.29, "volume": 146477.0}, {"date": "2025-06-16", "close": 26.28, "volume": 244697.0}, {"date": "2025-06-17", "close": 25.86, "volume": 144503.0}, {"date": "2025-06-18", "close": 26.44, "volume": 401389.0}, {"date": "2025-06-20", "close": 25.6, "volume": 141233.0}, {"date": "2025-06-23", "close": 27.1, "volume": 582022.0}, {"date": "2025-06-24", "close": 29.29, "volume": 355638.0}, {"date": "2025-06-25", "close": 28.8, "volume": 222599.0}, {"date": "2025-06-26", "close": 30.06, "volume": 211290.0}, {"date": "2025-06-27", "close": 30.19, "volume": 303562.0}, {"date": "2025-06-30", "close": 30.54, "volume": 219816.0}, {"date": "2025-07-01", "close": 30.25, "volume": 365891.0}, {"date": "2025-07-02", "close": 30.545, "volume": 205834.0}, {"date": "2025-07-03", "close": 31.13, "volume": 90189.0}, {"date": "2025-07-07", "close": 31.85, "volume": 174542.0}, {"date": "2025-07-08", "close": 31.21, "volume": 106394.0}, {"date": "2025-07-09", "close": 30.76, "volume": 70801.0}, {"date": "2025-07-10", "close": 30.21, "volume": 93273.0}, {"date": "2025-07-11", "close": 29.82, "volume": 73582.0}, {"date": "2025-07-14", "close": 30.055, "volume": 65817.0}, {"date": "2025-07-15", "close": 30.0, "volume": 102963.0}, {"date": "2025-07-16", "close": 30.81, "volume": 60405.0}, {"date": "2025-07-17", "close": 30.835, "volume": 60546.0}, {"date": "2025-07-18", "close": 31.18, "volume": 57420.0}, {"date": "2025-07-21", "close": 31.54, "volume": 166886.0}, {"date": "2025-07-22", "close": 31.17, "volume": 90040.0}, {"date": "2025-07-23", "close": 31.8, "volume": 46866.0}, {"date": "2025-07-24", "close": 32.355, "volume": 81962.0}, {"date": "2025-07-25", "close": 32.1, "volume": 55709.0}, {"date": "2025-07-28", "close": 32.65, "volume": 60539.0}, {"date": "2025-07-29", "close": 34.22, "volume": 192681.0}, {"date": "2025-07-30", "close": 36.75, "volume": 218869.0}, {"date": "2025-07-31", "close": 34.465, "volume": 180796.0}, {"date": "2025-08-01", "close": 34.38, "volume": 175452.0}, {"date": "2025-08-04", "close": 35.875, "volume": 49626.0}, {"date": "2025-08-05", "close": 36.46, "volume": 165703.0}, {"date": "2025-08-06", "close": 37.0, "volume": 157440.0}, {"date": "2025-08-07", "close": 37.8, "volume": 110924.0}, {"date": "2025-08-08", "close": 37.01, "volume": 103990.0}, {"date": "2025-08-11", "close": 37.07, "volume": 235290.0}, {"date": "2025-08-12", "close": 32.48, "volume": 507593.0}, {"date": "2025-08-13", "close": 33.91, "volume": 328108.0}, {"date": "2025-08-14", "close": 36.035, "volume": 245085.0}, {"date": "2025-08-15", "close": 37.06, "volume": 463725.0}, {"date": "2025-08-18", "close": 40.14, "volume": 533716.0}, {"date": "2025-08-19", "close": 35.885, "volume": 366485.0}, {"date": "2025-08-20", "close": 35.25, "volume": 136606.0}, {"date": "2025-08-21", "close": 36.55, "volume": 210237.0}, {"date": "2025-08-22", "close": 36.98, "volume": 146277.0}, {"date": "2025-08-25", "close": 36.32, "volume": 175306.0}, {"date": "2025-08-26", "close": 37.01, "volume": 136943.0}, {"date": "2025-08-27", "close": 37.05, "volume": 67834.0}, {"date": "2025-08-28", "close": 37.73, "volume": 109774.0}, {"date": "2025-08-29", "close": 36.45, "volume": 123013.0}, {"date": "2025-09-02", "close": 34.79, "volume": 118050.0}, {"date": "2025-09-03", "close": 35.555, "volume": 128252.0}, {"date": "2025-09-04", "close": 34.63, "volume": 91800.0}, {"date": "2025-09-05", "close": 33.82, "volume": 94300.0}, {"date": "2025-09-08", "close": 35.45, "volume": 150600.0}, {"date": "2025-09-09", "close": 36.52, "volume": 107237.0}, {"date": "2025-09-10", "close": 36.55, "volume": 172855.0}, {"date": "2025-09-11", "close": 36.93, "volume": 111516.0}, {"date": "2025-09-12", "close": 36.715, "volume": 116016.0}, {"date": "2025-09-15", "close": 38.57, "volume": 171705.0}, {"date": "2025-09-16", "close": 38.8, "volume": 179495.0}, {"date": "2025-09-17", "close": 39.28, "volume": 302127.0}, {"date": "2025-09-18", "close": 41.61, "volume": 228856.0}, {"date": "2025-09-19", "close": 41.29, "volume": 275556.0}, {"date": "2025-09-22", "close": 42.435, "volume": 230107.0}, {"date": "2025-09-23", "close": 41.56, "volume": 132970.0}, {"date": "2025-09-24", "close": 40.4, "volume": 142092.0}, {"date": "2025-09-25", "close": 39.82, "volume": 127954.0}, {"date": "2025-09-26", "close": 40.02, "volume": 58627.0}, {"date": "2025-09-29", "close": 40.29, "volume": 154331.0}, {"date": "2025-09-30", "close": 44.03, "volume": 146634.0}, {"date": "2025-10-01", "close": 44.27, "volume": 219202.0}, {"date": "2025-10-02", "close": 43.315, "volume": 80721.0}, {"date": "2025-10-03", "close": 42.25, "volume": 68955.0}, {"date": "2025-10-06", "close": 43.97, "volume": 99841.0}, {"date": "2025-10-07", "close": 42.865, "volume": 71731.0}, {"date": "2025-10-08", "close": 44.76, "volume": 138118.0}, {"date": "2025-10-09", "close": 42.69, "volume": 77669.0}, {"date": "2025-10-10", "close": 41.91, "volume": 125372.0}, {"date": "2025-10-13", "close": 42.78, "volume": 68170.0}, {"date": "2025-10-14", "close": 42.82, "volume": 56671.0}, {"date": "2025-10-15", "close": 42.2, "volume": 146765.0}, {"date": "2025-10-16", "close": 40.41, "volume": 128834.0}, {"date": "2025-10-17", "close": 38.86, "volume": 76074.0}, {"date": "2025-10-20", "close": 40.72, "volume": 138357.0}, {"date": "2025-10-21", "close": 40.82, "volume": 120171.0}, {"date": "2025-10-22", "close": 39.45, "volume": 152494.0}, {"date": "2025-10-23", "close": 40.75, "volume": 181955.0}, {"date": "2025-10-24", "close": 41.69, "volume": 116365.0}, {"date": "2025-10-27", "close": 43.22, "volume": 233643.0}, {"date": "2025-10-28", "close": 44.415, "volume": 248354.0}, {"date": "2025-10-29", "close": 43.36, "volume": 209534.0}, {"date": "2025-10-30", "close": 41.66, "volume": 165163.0}, {"date": "2025-10-31", "close": 42.0, "volume": 76949.0}, {"date": "2025-11-03", "close": 41.76, "volume": 103095.0}, {"date": "2025-11-04", "close": 40.25, "volume": 85636.0}, {"date": "2025-11-05", "close": 40.44, "volume": 123314.0}, {"date": "2025-11-06", "close": 37.25, "volume": 126792.0}, {"date": "2025-11-07", "close": 38.92, "volume": 274717.0}, {"date": "2025-11-10", "close": 39.99, "volume": 83361.0}, {"date": "2025-11-11", "close": 39.34, "volume": 75685.0}, {"date": "2025-11-12", "close": 40.06, "volume": 166942.0}, {"date": "2025-11-13", "close": 39.78, "volume": 137074.0}, {"date": "2025-11-14", "close": 40.04, "volume": 136570.0}, {"date": "2025-11-17", "close": 38.81, "volume": 192995.0}, {"date": "2025-11-18", "close": 39.12, "volume": 107740.0}, {"date": "2025-11-19", "close": 38.71, "volume": 58364.0}, {"date": "2025-11-20", "close": 38.48, "volume": 122515.0}, {"date": "2025-11-21", "close": 39.24, "volume": 211507.0}, {"date": "2025-11-24", "close": 39.53, "volume": 248829.0}, {"date": "2025-11-25", "close": 36.08, "volume": 254957.0}, {"date": "2025-11-26", "close": 38.24, "volume": 224699.0}, {"date": "2025-11-28", "close": 38.42, "volume": 19828.0}, {"date": "2025-12-01", "close": 39.01, "volume": 167775.0}, {"date": "2025-12-02", "close": 40.64, "volume": 133361.0}, {"date": "2025-12-03", "close": 40.21, "volume": 51253.0}, {"date": "2025-12-04", "close": 40.12, "volume": 152303.0}, {"date": "2025-12-05", "close": 39.0, "volume": 180284.0}, {"date": "2025-12-08", "close": 39.17, "volume": 82132.0}, {"date": "2025-12-09", "close": 37.76, "volume": 140218.0}, {"date": "2025-12-10", "close": 38.8, "volume": 210443.0}, {"date": "2025-12-11", "close": 39.68, "volume": 132136.0}, {"date": "2025-12-12", "close": 39.47, "volume": 140865.0}, {"date": "2025-12-15", "close": 39.07, "volume": 86983.0}, {"date": "2025-12-16", "close": 39.85, "volume": 120398.0}, {"date": "2025-12-17", "close": 38.73, "volume": 81537.0}, {"date": "2025-12-18", "close": 39.56, "volume": 92365.0}, {"date": "2025-12-19", "close": 40.08, "volume": 146096.0}, {"date": "2025-12-22", "close": 43.26, "volume": 89596.0}, {"date": "2025-12-23", "close": 43.8, "volume": 66467.0}, {"date": "2025-12-24", "close": 45.2, "volume": 150001.0}, {"date": "2025-12-26", "close": 45.475, "volume": 183042.0}, {"date": "2025-12-29", "close": 43.86, "volume": 255532.0}, {"date": "2025-12-30", "close": 44.54, "volume": 349052.0}, {"date": "2025-12-31", "close": 44.66, "volume": 233452.0}, {"date": "2026-01-02", "close": 47.58, "volume": 232569.0}, {"date": "2026-01-05", "close": 49.22, "volume": 210452.0}, {"date": "2026-01-06", "close": 51.87, "volume": 273816.0}, {"date": "2026-01-07", "close": 51.49, "volume": 259453.0}, {"date": "2026-01-08", "close": 51.23, "volume": 255591.0}, {"date": "2026-01-09", "close": 51.24, "volume": 281898.0}, {"date": "2026-01-12", "close": 52.9, "volume": 137035.0}, {"date": "2026-01-13", "close": 52.16, "volume": 115361.0}, {"date": "2026-01-14", "close": 51.94, "volume": 144184.0}, {"date": "2026-01-15", "close": 51.56, "volume": 110087.0}, {"date": "2026-01-16", "close": 52.4, "volume": 116516.0}, {"date": "2026-01-20", "close": 52.3, "volume": 164585.0}, {"date": "2026-01-21", "close": 53.12, "volume": 121984.0}, {"date": "2026-01-22", "close": 52.17, "volume": 59642.0}, {"date": "2026-01-23", "close": 52.54, "volume": 51528.0}, {"date": "2026-01-26", "close": 52.33, "volume": 95030.0}, {"date": "2026-01-27", "close": 53.65, "volume": 220147.0}, {"date": "2026-01-28", "close": 51.89, "volume": 129014.0}, {"date": "2026-01-29", "close": 50.86, "volume": 153423.0}, {"date": "2026-01-30", "close": 50.88, "volume": 150878.0}, {"date": "2026-02-02", "close": 50.53, "volume": 111935.0}, {"date": "2026-02-03", "close": 48.72, "volume": 138706.0}, {"date": "2026-02-04", "close": 47.49, "volume": 234518.0}, {"date": "2026-02-05", "close": 46.12, "volume": 126986.0}, {"date": "2026-02-06", "close": 47.88, "volume": 78132.0}, {"date": "2026-02-09", "close": 53.03, "volume": 202184.0}, {"date": "2026-02-10", "close": 51.4, "volume": 109116.0}, {"date": "2026-02-11", "close": 50.26, "volume": 77612.0}, {"date": "2026-02-12", "close": 50.285, "volume": 130588.0}, {"date": "2026-02-13", "close": 49.19, "volume": 68317.0}, {"date": "2026-02-17", "close": 51.24, "volume": 85876.0}, {"date": "2026-02-18", "close": 52.29, "volume": 67778.0}, {"date": "2026-02-19", "close": 53.0, "volume": 57969.0}, {"date": "2026-02-20", "close": 52.85, "volume": 54393.0}, {"date": "2026-02-23", "close": 53.81, "volume": 63074.0}, {"date": "2026-02-24", "close": 56.14, "volume": 191602.0}, {"date": "2026-02-25", "close": 54.93, "volume": 96327.0}, {"date": "2026-02-26", "close": 55.68, "volume": 53644.0}, {"date": "2026-02-27", "close": 55.37, "volume": 72762.0}, {"date": "2026-03-02", "close": 56.58, "volume": 122681.0}, {"date": "2026-03-03", "close": 56.16, "volume": 60638.0}, {"date": "2026-03-04", "close": 60.32, "volume": 171014.0}, {"date": "2026-03-05", "close": 58.92, "volume": 387886.0}, {"date": "2026-03-06", "close": 57.72, "volume": 83212.0}, {"date": "2026-03-09", "close": 58.93, "volume": 202087.0}, {"date": "2026-03-10", "close": 57.97, "volume": 117609.0}, {"date": "2026-03-11", "close": 57.34, "volume": 90580.0}, {"date": "2026-03-12", "close": 55.46, "volume": 151174.0}, {"date": "2026-03-13", "close": 54.805, "volume": 176694.0}, {"date": "2026-03-16", "close": 57.69, "volume": 96103.0}, {"date": "2026-03-17", "close": 61.105, "volume": 191590.0}, {"date": "2026-03-18", "close": 56.55, "volume": 325092.0}, {"date": "2026-03-19", "close": 47.32, "volume": 492234.0}, {"date": "2026-03-20", "close": 43.01, "volume": 782406.0}, {"date": "2026-03-23", "close": 46.0, "volume": 314543.0}, {"date": "2026-03-24", "close": 46.09, "volume": 185698.0}, {"date": "2026-03-25", "close": 45.82, "volume": 217852.0}, {"date": "2026-03-26", "close": 44.63, "volume": 172122.0}, {"date": "2026-03-27", "close": 42.2, "volume": 126575.0}, {"date": "2026-03-30", "close": 38.02, "volume": 339305.0}, {"date": "2026-03-31", "close": 40.63, "volume": 325131.0}, {"date": "2026-04-01", "close": 41.48, "volume": 97448.0}, {"date": "2026-04-02", "close": 40.13, "volume": 144892.0}, {"date": "2026-04-06", "close": 39.66, "volume": 255636.0}, {"date": "2026-04-07", "close": 40.21, "volume": 166796.0}, {"date": "2026-04-08", "close": 41.37, "volume": 229011.0}, {"date": "2026-04-09", "close": 43.03, "volume": 226399.0}, {"date": "2026-04-10", "close": 44.71, "volume": 151238.0}, {"date": "2026-04-13", "close": 45.42, "volume": 165231.0}, {"date": "2026-04-14", "close": 44.79, "volume": 141661.0}, {"date": "2026-04-15", "close": 42.6, "volume": 266112.0}, {"date": "2026-04-16", "close": 40.61, "volume": 231398.0}, {"date": "2026-04-17", "close": 40.62, "volume": 294546.0}, {"date": "2026-04-20", "close": 37.4, "volume": 427829.0}, {"date": "2026-04-21", "close": 35.84, "volume": 318715.0}, {"date": "2026-04-22", "close": 37.14, "volume": 141554.0}, {"date": "2026-04-23", "close": 38.69, "volume": 368887.0}, {"date": "2026-04-24", "close": 35.96, "volume": 261135.0}, {"date": "2026-04-27", "close": 35.87, "volume": 147936.0}, {"date": "2026-04-28", "close": 34.86, "volume": 161187.0}, {"date": "2026-04-29", "close": 35.37, "volume": 112446.0}, {"date": "2026-04-30", "close": 36.71, "volume": 126266.0}, {"date": "2026-05-01", "close": 36.59, "volume": 92032.0}, {"date": "2026-05-04", "close": 34.96, "volume": 154071.0}, {"date": "2026-05-05", "close": 35.86, "volume": 103907.0}, {"date": "2026-05-06", "close": 36.23, "volume": 118720.0}, {"date": "2026-05-07", "close": 35.62, "volume": 108131.0}, {"date": "2026-05-08", "close": 36.42, "volume": 168680.0}, {"date": "2026-05-11", "close": 35.84, "volume": 210971.0}, {"date": "2026-05-12", "close": 36.02, "volume": 155039.0}, {"date": "2026-05-13", "close": 33.41, "volume": 222252.0}, {"date": "2026-05-14", "close": 33.29, "volume": 123339.0}, {"date": "2026-05-15", "close": 32.08, "volume": 133949.0}, {"date": "2026-05-18", "close": 32.43, "volume": 104814.0}, {"date": "2026-05-19", "close": 32.69, "volume": 167473.0}, {"date": "2026-05-20", "close": 39.54, "volume": 552503.0}, {"date": "2026-05-21", "close": 37.2, "volume": 258405.0}, {"date": "2026-05-22", "close": 37.07, "volume": 142115.0}, {"date": "2026-05-26", "close": 39.13, "volume": 351000.0}, {"date": "2026-05-27", "close": 40.33, "volume": 206616.0}, {"date": "2026-05-28", "close": 41.83, "volume": 123981.0}, {"date": "2026-05-29", "close": 43.31, "volume": 222395.0}, {"date": "2026-06-01", "close": 42.39, "volume": 194327.0}, {"date": "2026-06-02", "close": 40.36, "volume": 226533.0}, {"date": "2026-06-03", "close": 42.82, "volume": 367323.0}, {"date": "2026-06-04", "close": 45.95, "volume": 553114.0}, {"date": "2026-06-05", "close": 44.01, "volume": 217035.0}, {"date": "2026-06-08", "close": 43.66, "volume": 256643.0}, {"date": "2026-06-09", "close": 43.33, "volume": 196198.0}, {"date": "2026-06-10", "close": 40.99, "volume": 126034.0}, {"date": "2026-06-11", "close": 43.98, "volume": 132958.0}, {"date": "2026-06-12", "close": 45.15, "volume": 199478.0}, {"date": "2026-06-15", "close": 45.45, "volume": 119144.0}, {"date": "2026-06-16", "close": 43.02, "volume": 111341.0}, {"date": "2026-06-17", "close": 45.15, "volume": 260316.0}, {"date": "2026-06-18", "close": 46.76, "volume": 171656.0}, {"date": "2026-06-22", "close": 43.645, "volume": 173447.0}, {"date": "2026-06-23", "close": 43.375, "volume": 88265.0}, {"date": "2026-06-24", "close": 42.54, "volume": 112160.0}, {"date": "2026-06-25", "close": 43.85, "volume": 272569.0}, {"date": "2026-06-26", "close": 46.76, "volume": 1883306.0}, {"date": "2026-06-29", "close": 45.49, "volume": 174124.0}, {"date": "2026-06-30", "close": 48.23, "volume": 185866.0}, {"date": "2026-07-01", "close": 48.11, "volume": 154164.0}, {"date": "2026-07-02", "close": 47.6, "volume": 155112.0}, {"date": "2026-07-06", "close": 47.79, "volume": 156853.0}, {"date": "2026-07-07", "close": 45.96, "volume": 123978.0}, {"date": "2026-07-08", "close": 43.87, "volume": 114517.0}, {"date": "2026-07-09", "close": 43.12, "volume": 91123.0}, {"date": "2026-07-10", "close": 43.28, "volume": 191867.0}, {"date": "2026-07-13", "close": 42.33, "volume": 165366.0}, {"date": "2026-07-14", "close": 44.26, "volume": 281949.0}, {"date": "2026-07-15", "close": 42.01, "volume": 144721.0}, {"date": "2026-07-16", "close": 40.1, "volume": 92051.0}, {"date": "2026-07-17", "close": 40.2, "volume": 107924.0}, {"date": "2026-07-20", "close": 39.79, "volume": 85066.0}, {"date": "2026-07-21", "close": 40.72, "volume": 89813.0}, {"date": "2026-07-22", "close": 41.45, "volume": 117181.0}, {"date": "2026-07-23", "close": 42.17, "volume": 339913.0}, {"date": "2026-07-24", "close": 41.83, "volume": 120064.0}, {"date": "2026-07-27", "close": 43.14, "volume": 102437.0}, {"date": "2026-07-28", "close": 42.15, "volume": 84878.0}, {"date": "2026-07-29", "close": 40.61, "volume": 235776.0}, {"date": "2026-07-30", "close": 40.79, "volume": 90109.0}, {"date": "2026-07-31", "close": 38.9, "volume": 222198.0}, {"date": "2026-08-03", "close": 39.25, "volume": 314963.0}, {"date": "2026-08-04", "close": 41.65, "volume": 163016.0}, {"date": "2026-08-05", "close": 42.62, "volume": 693019.0}, {"date": "2026-08-06", "close": 39.89, "volume": 247860.0}, {"date": "2026-08-07", "close": 39.64, "volume": 136489.0}, {"date": "2026-08-10", "close": 39.37, "volume": 250267.0}, {"date": "2026-08-11", "close": 37.74, "volume": 136368.0}, {"date": "2026-08-12", "close": 39.09, "volume": 217785.0}, {"date": "2026-08-13", "close": 40.36, "volume": 151223.0}, {"date": "2026-08-14", "close": 41.69, "volume": 220426.0}, {"date": "2026-08-17", "close": 40.63, "volume": 110743.0}, {"date": "2026-08-18", "close": 40.02, "volume": 87271.0}, {"date": "2026-08-19", "close": 38.5, "volume": 86987.0}, {"date": "2026-08-20", "close": 36.2, "volume": 160260.0}, {"date": "2026-08-21", "close": 36.89, "volume": 141799.0}, {"date": "2026-08-24", "close": 37.35, "volume": 279529.0}, {"date": "2026-08-25", "close": 37.655, "volume": 115541.0}, {"date": "2026-08-26", "close": 39.33, "volume": 74380.0}, {"date": "2026-08-27", "close": 37.325, "volume": 131147.0}, {"date": "2026-08-28", "close": 36.3, "volume": 74480.0}, {"date": "2026-08-31", "close": 36.33, "volume": 78226.0}, {"date": "2026-09-01", "close": 36.75, "volume": 134851.0}, {"date": "2026-09-02", "close": 37.03, "volume": 119728.0}, {"date": "2026-09-03", "close": 39.005, "volume": 130334.0}, {"date": "2026-09-04", "close": 39.97, "volume": 84973.0}, {"date": "2026-09-08", "close": 40.22, "volume": 165681.0}, {"date": "2026-09-09", "close": 38.67, "volume": 170790.0}, {"date": "2026-09-10", "close": 37.85, "volume": 71602.0}, {"date": "2026-09-11", "close": 38.46, "volume": 76716.0}, {"date": "2026-09-14", "close": 38.62, "volume": 75732.0}, {"date": "2026-09-15", "close": 38.07, "volume": 86306.0}, {"date": "2026-09-16", "close": 37.48, "volume": 181760.0}, {"date": "2026-09-17", "close": 37.71, "volume": 122946.0}, {"date": "2026-09-18", "close": 38.01, "volume": 157891.0}, {"date": "2026-09-21", "close": 38.05, "volume": 70279.0}, {"date": "2026-09-22", "close": 38.05, "volume": 139235.0}], "refreshing": true}