{"ticker": "APLD", "overview": {"cik": "1144879", "ticker": "APLD", "name": "Applied Digital Corp.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001166816-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001391935-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010199", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0001144879-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001144879-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065122", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-25", "title": "Form ARS", "accession": "0001493152-26-044329", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001493152-26-044328", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "Proxy statement", "accession": "0001493152-26-044325", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-25", "title": "Form POSASR", "accession": "0001493152-26-044312", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001900445-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054432", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052805", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001391935-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002050897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001900445-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007614", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000907", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-29", "title": "Annual report", "accession": "0001144879-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001144879-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002264", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-032572", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047508", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001144879-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-030373", "price_sensitive": false}]}, "description": "Applied Digital Corp. trades as APLD on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 190 insider filings for the company, from May 2022 to October 2026. Across those, 11 insiders disclosed 45 open-market purchases totalling $12.43M against 42 sales totalling $39.05M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 45, "buy_sum": 12431372.86, "sell_n": 42, "sell_sum": 39046986.1788, "net": -26615613.318800002, "insiders": 11, "first_date": "2022-05-17", "last_date": "2026-10-16"}, "metrics": {"ticker": "APLD", "has_prices": true, "as_of": "2026-10-16", "last": 18.05, "prev_close": 20.39, "change": -2.34, "change_pct": -0.11476213830308973, "session_volume": 34941630.0, "vwap_5": 20.51729628893788, "vwap_20": 23.678601717456445, "vwap_60": 25.899471704859945, "vwap_250": 31.495188569826038, "high_52w": 49.65, "low_52w": 18.05, "avg_volume_20": 24085851.0, "sessions": 400, "market_cap": {"value": 5261017471.6, "shares": 291469112.0, "as_of": "2026-07-28", "form": "10-K", "stale": false}}, "trades": [{"id": "0001391935-26-000009", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1006686.12, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The CEO backs up the truck on APLD: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1391935/000139193526000009/0001391935-26-000009-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001900445-26-000006", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5658000.0, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big money into APLD \u2014 The president buys $5.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1900445/000190044526000006/0001900445-26-000006-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001166816-26-000007", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Richard N. Nottenburg", "who_key": "Nottenburg Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 682500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Boardroom sells $682K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1166816/000116681626000007/0001166816-26-000007-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0001391935-26-000007", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 931808.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391935/000139193526000007/0001391935-26-000007-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34002}, {"id": "0001628280-26-052805", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Mohammad Saidal LaVanway Mohmand", "who_key": "Mohmand Mohammad Saidal LaVanway", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2640615.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041154/000162828026052805/0001628280-26-052805-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "0001391935-26-000005", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17244744.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391935/000139193526000005/0001391935-26-000005-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "0001900445-26-000002", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6466779.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900445/000190044526000002/0001900445-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000907", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 4.81% passive stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0002100121-26-000907-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002264", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 4.3% passive stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0002012383-26-002264-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0001493152-26-032572", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 7.6% activist stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001493152-26-032572-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170802}, {"id": "0001628280-26-047508", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Laura Laltrello", "who_key": "Laltrello Laura", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1455240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000162828026047508/0001628280-26-047508-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172242}, {"id": "0001144879-26-000040", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9434573.760000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000040/0001144879-26-000040-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001628280-26-045212", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Mohammad Saidal LaVanway Mohmand", "who_key": "Mohmand Mohammad Saidal LaVanway", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8715238.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000162828026045212/0001628280-26-045212-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0001628280-26-045215", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14228960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000162828026045215/0001628280-26-045215-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "13DG-0001595888-26-000042", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 7.1% passive stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001595888-26-000042-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001166816-26-000005", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Richard N. Nottenburg", "who_key": "Nottenburg Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 832375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $832K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000116681626000005/0001166816-26-000005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000111", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. crosses 5% of APLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0002100121-26-000111-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "0001144879-26-000038", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Douglas S. Miller", "who_key": "MILLER DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 349799.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member offloads $350K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000038/0001144879-26-000038-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "0001144879-26-000032", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1033331.0000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000032/0001144879-26-000032-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297522}, {"id": "0001391935-26-000003", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 849260.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000139193526000003/0001391935-26-000003-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306162}, {"id": "0001144879-26-000026", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Mohammad Saidal LaVanway Mohmand", "who_key": "Mohmand Mohammad Saidal LaVanway", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 892264.7999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000026/0001144879-26-000026-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306162}, {"id": "0001144879-26-000024", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2556656.7600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000024/0001144879-26-000024-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001144879-26-000018", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Mohammad Saidal LaVanway Mohmand", "who_key": "Mohmand Mohammad Saidal LaVanway", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000018/0001144879-26-000018-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001144879-26-000020", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000020/0001144879-26-000020-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001144879-26-000016", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Chuck Hastings", "who_key": "HASTINGS CHUCK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1773718.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $1.8M of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000016/0001144879-26-000016-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399762}, {"id": "0001144879-26-000014", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Douglas S. Miller", "who_key": "MILLER DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000014/0001144879-26-000014-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409842}, {"id": "0001144879-26-000012", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6009300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO sells $6M of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000012/0001144879-26-000012-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418482}, {"id": "0001166816-26-000002", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Richard N. Nottenburg", "who_key": "Nottenburg Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 834859.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $835K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000116681626000002/0001166816-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419922}, {"id": "0001144879-26-000010", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Douglas S. Miller", "who_key": "MILLER DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 385400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $385K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000010/0001144879-26-000010-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424242}, {"id": "0001144879-26-000008", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on APLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000008/0001144879-26-000008-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432882}], "recent_buys": [{"id": "0001900445-26-000006", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5658000.0, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big money into APLD \u2014 The president buys $5.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1900445/000190044526000006/0001900445-26-000006-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001391935-26-000009", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1006686.12, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The CEO backs up the truck on APLD: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1391935/000139193526000009/0001391935-26-000009-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001144879-23-000146", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 61700.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO buys $62K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000146/0001144879-23-000146-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822482}, {"id": "0001144879-23-000107", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 87500.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO loads up: $88K into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000107/0001144879-23-000107-index.htm", "trade_date": "2023-04-14", "timestamp": "2023-04-14", "mins": 1870002}, {"id": "0001144879-23-000105", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 90000.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO loads up: $90K into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000105/0001144879-23-000105-index.htm", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871442}, {"id": "0001144879-23-000103", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 79500.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO buys $80K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000103/0001144879-23-000103-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872882}, {"id": "0001144879-23-000076", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Chuck Hastings", "who_key": "HASTINGS CHUCK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25900.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member picks up $26K of APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000076/0001144879-23-000076-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936242}, {"id": "0001144879-23-000069", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 76500.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 3 insiders into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000069/0001144879-23-000069-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953522}, {"id": "0001144879-23-000067", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 76500.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 3 insiders into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000067/0001144879-23-000067-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956402}, {"id": "0001144879-23-000065", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 79250.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 3 insiders into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000065/0001144879-23-000065-index.htm", "trade_date": "2023-02-10", "timestamp": "2023-02-10", "mins": 1960722}, {"id": "0001144879-23-000063", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 80500.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 3 insiders into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000063/0001144879-23-000063-index.htm", "trade_date": "2023-02-09", "timestamp": "2023-02-09", "mins": 1962162}, {"id": "0001144879-23-000061", "src": "INSIDERS", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 84750.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 3 insiders into APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000061/0001144879-23-000061-index.htm", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963602}], "institutional": [{"id": "13DG-0002100121-26-000907", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 4.81% passive stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0002100121-26-000907-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002264", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 4.3% passive stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0002012383-26-002264-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0001493152-26-032572", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 7.6% activist stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001493152-26-032572-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170802}, {"id": "13DG-0001595888-26-000042", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. moves to a 7.1% passive stake in APLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001595888-26-000042-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100121-26-000111", "src": "13DG", "ticker": "APLD", "cik": "1144879", "company": "Applied Digital Corp.", "company_raw": "Applied Digital Corp.", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Applied Digital Corp. crosses 5% of APLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0002100121-26-000111-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "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": "Applied Digital Corporation - Common Stock", "new_value": "Applied Digital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001144879", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001144879", "applied": 1, "detected_at": "2026-09-10T10:04:55.516491"}]}, "key_people": [{"who": "Wes Cummins", "who_key": "Cummins Wes", "role": "CEO; Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 6526978.78, "sold": 13953300.0, "net": -7426321.22, "trades": 41, "top_score": 67.3, "lean": "selling", "history": [{"action": "BUY", "amount": 1006686.12, "date": "2026-10-16", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1391935/000139193526000009/0001391935-26-000009-index.htm"}, {"action": "SELL", "amount": 6009300.0, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000012/0001144879-26-000012-index.htm"}, {"action": "SELL", "amount": 6104000.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000164117225026784/0001641172-25-026784-index.htm"}, {"action": "SELL", "amount": 1839999.9999999998, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315224048166/0001493152-24-048166-index.htm"}, {"action": "BUY", "amount": 61700.0, "date": "2023-05-17", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000146/0001144879-23-000146-index.htm"}, {"action": "BUY", "amount": 87500.0, "date": "2023-04-14", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000107/0001144879-23-000107-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2023-04-13", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000105/0001144879-23-000105-index.htm"}, {"action": "BUY", "amount": 79500.0, "date": "2023-04-12", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000103/0001144879-23-000103-index.htm"}, {"action": "BUY", "amount": 76500.0, "date": "2023-02-15", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000069/0001144879-23-000069-index.htm"}, {"action": "BUY", "amount": 76500.0, "date": "2023-02-13", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000067/0001144879-23-000067-index.htm"}, {"action": "BUY", "amount": 79250.0, "date": "2023-02-10", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000065/0001144879-23-000065-index.htm"}, {"action": "BUY", "amount": 80500.0, "date": "2023-02-09", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000063/0001144879-23-000063-index.htm"}, {"action": "BUY", "amount": 84750.0, "date": "2023-02-08", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000061/0001144879-23-000061-index.htm"}, {"action": "BUY", "amount": 82750.0, "date": "2023-02-07", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000059/0001144879-23-000059-index.htm"}, {"action": "BUY", "amount": 74000.0, "date": "2023-01-27", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000050/0001144879-23-000050-index.htm"}, {"action": "BUY", "amount": 62000.0, "date": "2023-01-25", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000048/0001144879-23-000048-index.htm"}, {"action": "BUY", "amount": 61250.00000000001, "date": "2023-01-24", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000046/0001144879-23-000046-index.htm"}, {"action": "BUY", "amount": 58250.0, "date": "2023-01-23", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000044/0001144879-23-000044-index.htm"}, {"action": "BUY", "amount": 48200.0, "date": "2023-01-20", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000041/0001144879-23-000041-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2023-01-19", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000039/0001144879-23-000039-index.htm"}, {"action": "BUY", "amount": 117500.0, "date": "2023-01-18", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000037/0001144879-23-000037-index.htm"}, {"action": "BUY", "amount": 112500.0, "date": "2023-01-17", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000035/0001144879-23-000035-index.htm"}, {"action": "BUY", "amount": 162750.0, "date": "2023-01-13", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000033/0001144879-23-000033-index.htm"}, {"action": "BUY", "amount": 108500.0, "date": "2023-01-12", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000031/0001144879-23-000031-index.htm"}, {"action": "BUY", "amount": 146250.0, "date": "2022-11-30", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487922000098/0001144879-22-000098-index.htm"}], "latest": {"action": "BUY", "amount": 1006686.12, "date": "2026-10-16", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1391935/000139193526000009/0001391935-26-000009-index.htm"}}, {"who": "Richard N. Nottenburg", "who_key": "Nottenburg Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6365737.1988, "net": -6365737.1988, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 682500.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166816/000116681626000007/0001166816-26-000007-index.htm"}, {"action": "SELL", "amount": 832375.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000116681626000005/0001166816-26-000005-index.htm"}, {"action": "SELL", "amount": 834859.68, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000116681626000002/0001166816-26-000002-index.htm"}, {"action": "SELL", "amount": 510656.24999999994, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000086/0001144879-25-000086-index.htm"}, {"action": "SELL", "amount": 1142281.25, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000082/0001144879-25-000082-index.htm"}, {"action": "SELL", "amount": 305200.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000164117225026786/0001641172-25-026786-index.htm"}, {"action": "SELL", "amount": 159975.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000040/0001144879-25-000040-index.htm"}, {"action": "SELL", "amount": 171075.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000029/0001144879-25-000029-index.htm"}, {"action": "SELL", "amount": 177000.0, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315225003222/0001493152-25-003222-index.htm"}, {"action": "SELL", "amount": 459999.99999999994, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315224048164/0001493152-24-048164-index.htm"}, {"action": "SELL", "amount": 145368.2188, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315224044822/0001493152-24-044822-index.htm"}, {"action": "SELL", "amount": 240300.0, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315224041861/0001493152-24-041861-index.htm"}, {"action": "SELL", "amount": 589440.0, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315224041354/0001493152-24-041354-index.htm"}, {"action": "SELL", "amount": 114706.8, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000187/0001144879-23-000187-index.htm"}], "latest": {"action": "SELL", "amount": 682500.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166816/000116681626000007/0001166816-26-000007-index.htm"}}, {"who": "Chuck Hastings", "who_key": "HASTINGS CHUCK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94800.0, "sold": 6189868.59, "net": -6095068.59, "trades": 7, "top_score": 35.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1773718.59, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000016/0001144879-26-000016-index.htm"}, {"action": "SELL", "amount": 2641250.0, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000092/0001144879-25-000092-index.htm"}, {"action": "SELL", "amount": 441900.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000046/0001144879-25-000046-index.htm"}, {"action": "SELL", "amount": 1333000.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000031/0001144879-25-000031-index.htm"}, {"action": "BUY", "amount": 25900.0, "date": "2023-02-27", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000076/0001144879-23-000076-index.htm"}, {"action": "BUY", "amount": 20600.0, "date": "2022-08-30", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000162828022024097/0001628280-22-024097-index.htm"}, {"action": "BUY", "amount": 48300.0, "date": "2022-05-31", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000162828022015719/0001628280-22-015719-index.htm"}], "latest": {"action": "SELL", "amount": 1773718.59, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000016/0001144879-26-000016-index.htm"}}, {"who": "Mohammad Saidal LaVanway Mohmand", "who_key": "Mohmand Mohammad Saidal LaVanway", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5920234.41, "net": -5920234.41, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4775734.41, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000084/0001144879-25-000084-index.htm"}, {"action": "SELL", "amount": 1144500.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000164117225026785/0001641172-25-026785-index.htm"}], "latest": {"action": "SELL", "amount": 4775734.41, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000084/0001144879-25-000084-index.htm"}}, {"who": "Jason Gechen Zhang", "who_key": "Zhang Jason Gechen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5658000.0, "sold": 0, "net": 5658000.0, "trades": 1, "top_score": 66.8, "lean": "buying", "history": [{"action": "BUY", "amount": 5658000.0, "date": "2026-10-16", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1900445/000190044526000006/0001900445-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 5658000.0, "date": "2026-10-16", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1900445/000190044526000006/0001900445-26-000006-index.htm"}}, {"who": "Virginia Moore", "who_key": "MOORE VIRGINIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 114500.0, "sold": 2371480.8600000003, "net": -2256980.8600000003, "trades": 6, "top_score": 43.2, "lean": "selling", "history": [{"action": "SELL", "amount": 142200.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487924000041/0001144879-24-000041-index.htm"}, {"action": "SELL", "amount": 424650.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000239/0001144879-23-000239-index.htm"}, {"action": "SELL", "amount": 95818.8, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000235/0001144879-23-000235-index.htm"}, {"action": "SELL", "amount": 462773.39, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000229/0001144879-23-000229-index.htm"}, {"action": "SELL", "amount": 1246038.6700000002, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487923000199/0001144879-23-000199-index.htm"}, {"action": "BUY", "amount": 114500.0, "date": "2022-05-17", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000162828022014962/0001628280-22-014962-index.htm"}], "latest": {"action": "SELL", "amount": 142200.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487924000041/0001144879-24-000041-index.htm"}}, {"who": "Ella G. Benson", "who_key": "Benson Ella G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1820509.52, "net": -1820509.52, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199250.81999999998, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000108/0001144879-25-000108-index.htm"}, {"action": "SELL", "amount": 1502685.7, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000089/0001144879-25-000089-index.htm"}, {"action": "SELL", "amount": 118573.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000008/0001144879-25-000008-index.htm"}], "latest": {"action": "SELL", "amount": 199250.81999999998, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000108/0001144879-25-000108-index.htm"}}, {"who": "Douglas S. Miller", "who_key": "MILLER DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1372470.0, "net": -1372470.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 349799.99999999994, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000038/0001144879-26-000038-index.htm"}, {"action": "SELL", "amount": 385400.0, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000010/0001144879-26-000010-index.htm"}, {"action": "SELL", "amount": 215840.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000113/0001144879-25-000113-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000038/0001144879-25-000038-index.htm"}, {"action": "SELL", "amount": 136300.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487925000027/0001144879-25-000027-index.htm"}, {"action": "SELL", "amount": 80130.0, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000149315224041860/0001493152-24-041860-index.htm"}, {"action": "SELL", "amount": 55000.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487924000232/0001144879-24-000232-index.htm"}], "latest": {"action": "SELL", "amount": 349799.99999999994, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/000114487926000038/0001144879-26-000038-index.htm"}}], "activity": [{"date": "2026-10-13", "net": -682500.0}, {"date": "2026-10-16", "net": 6664686.12}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001166816-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001391935-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010199", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0001144879-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001144879-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065122", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-25", "title": "Form ARS", "accession": "0001493152-26-044329", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001493152-26-044328", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "Proxy statement", "accession": "0001493152-26-044325", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-25", "title": "Form POSASR", "accession": "0001493152-26-044312", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001900445-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054432", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052805", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001391935-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002050897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001900445-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007614", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000907", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-29", "title": "Annual report", "accession": "0001144879-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001144879-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002264", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-032572", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047508", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001144879-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-030373", "price_sensitive": false}], "performance": {"ticker": "APLD", "has_prices": true, "summary": {"n": 45, "avg": 5.551535379739445, "win_rate": 0.9555555555555556, "best": 8.256410256410257, "worst": 0.0, "as_of": "2026-10-16"}, "buys": [{"who": "Zhang Jason Gechen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 5658000.0, "date": "2026-10-16", "score": 66.8, "ref_price": 18.05, "return": 0.0}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director", "amount": 1006686.12, "date": "2026-10-16", "score": 61.2, "ref_price": 18.05, "return": 0.0}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 61700.0, "date": "2023-05-17", "score": 46.6, "ref_price": 7.05, "return": 1.5602836879432624}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 87500.0, "date": "2023-04-14", "score": 48.6, "ref_price": 3.535, "return": 4.106082036775106}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 90000.0, "date": "2023-04-13", "score": 48.7, "ref_price": 3.54, "return": 4.098870056497176}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 79500.0, "date": "2023-04-12", "score": 48.1, "ref_price": 3.15, "return": 4.73015873015873}, {"who": "HASTINGS CHUCK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25900.0, "date": "2023-02-27", "score": 32.5, "ref_price": 2.6, "return": 5.9423076923076925}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 76500.0, "date": "2023-02-15", "score": 47.9, "ref_price": 3.08, "return": 4.8603896103896105}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 76500.0, "date": "2023-02-13", "score": 47.9, "ref_price": 3.025, "return": 4.966942148760331}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 79250.0, "date": "2023-02-10", "score": 48.1, "ref_price": 3.16, "return": 4.712025316455696}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 80500.0, "date": "2023-02-09", "score": 48.1, "ref_price": 3.13, "return": 4.766773162939298}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 84750.0, "date": "2023-02-08", "score": 48.4, "ref_price": 3.41, "return": 4.293255131964809}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 82750.0, "date": "2023-02-07", "score": 48.3, "ref_price": 3.32, "return": 4.436746987951808}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 74000.0, "date": "2023-01-27", "score": 47.7, "ref_price": 3.2, "return": 4.640625}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 62000.0, "date": "2023-01-25", "score": 46.8, "ref_price": 2.48, "return": 6.278225806451613}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 61250.00000000001, "date": "2023-01-24", "score": 46.7, "ref_price": 2.51, "return": 6.191235059760957}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 58250.0, "date": "2023-01-23", "score": 46.5, "ref_price": 2.34, "return": 6.713675213675215}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 48200.0, "date": "2023-01-20", "score": 45.5, "ref_price": 2.4, "return": 6.520833333333334}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 60000.0, "date": "2023-01-19", "score": 46.7, "ref_price": 2.42, "return": 6.458677685950414}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 117500.0, "date": "2023-01-18", "score": 50.4, "ref_price": 2.36, "return": 6.648305084745764}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 112500.0, "date": "2023-01-17", "score": 50.1, "ref_price": 2.25, "return": 7.022222222222222}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 162750.0, "date": "2023-01-13", "score": 52.3, "ref_price": 2.14, "return": 7.434579439252336}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 108500.0, "date": "2023-01-12", "score": 50.0, "ref_price": 2.2, "return": 7.204545454545455}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 146250.0, "date": "2022-11-30", "score": 51.8, "ref_price": 1.95, "return": 8.256410256410257}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 60600.0, "date": "2022-11-29", "score": 46.8, "ref_price": 2.01, "return": 7.980099502487563}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 171400.0, "date": "2022-11-28", "score": 52.4, "ref_price": 2.0, "return": 8.025}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 111500.0, "date": "2022-11-23", "score": 50.2, "ref_price": 2.24, "return": 7.0580357142857135}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 89200.0, "date": "2022-11-11", "score": 49.0, "ref_price": 2.34, "return": 6.713675213675215}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 105000.0, "date": "2022-11-10", "score": 50.0, "ref_price": 2.1, "return": 7.595238095238096}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 64200.00000000001, "date": "2022-11-09", "score": 47.2, "ref_price": 1.97, "return": 8.16243654822335}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 121000.0, "date": "2022-11-08", "score": 50.8, "ref_price": 2.36, "return": 6.648305084745764}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 75600.0, "date": "2022-11-07", "score": 48.1, "ref_price": 2.53, "return": 6.134387351778657}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 89200.00000000001, "date": "2022-10-31", "score": 48.8, "ref_price": 2.25, "return": 7.022222222222222}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 44400.00000000001, "date": "2022-10-27", "score": 45.2, "ref_price": 2.2, "return": 7.204545454545455}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 129600.0, "date": "2022-10-26", "score": 50.7, "ref_price": 2.2, "return": 7.204545454545455}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 215000.0, "date": "2022-08-31", "score": 54.0, "ref_price": 2.37, "return": 6.616033755274262}, {"who": "RENCH DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7503.5, "date": "2022-08-31", "score": 34.0, "ref_price": 2.37, "return": 6.616033755274262}, {"who": "HASTINGS CHUCK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20600.0, "date": "2022-08-30", "score": 31.4, "ref_price": 2.08, "return": 7.677884615384616}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 753143.49, "date": "2022-05-31", "score": 61.8, "ref_price": 4.83, "return": 2.7370600414078674}, {"who": "HASTINGS CHUCK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48300.0, "date": "2022-05-31", "score": 35.7, "ref_price": 4.83, "return": 2.7370600414078674}, {"who": "INGEL REGINA", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Operations", "amount": 29590.58, "date": "2022-05-27", "score": 34.8, "ref_price": 4.6, "return": 2.923913043478261}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 324667.44999999995, "date": "2022-05-25", "score": 56.5, "ref_price": 3.77, "return": 3.787798408488064}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 422061.19999999995, "date": "2022-05-23", "score": 59.2, "ref_price": 3.56, "return": 4.070224719101123}, {"who": "Cummins Wes", "person_type": "EXEC", "person_label": "Execs", "role": "CEO; Chairman, Director, 10% Owner", "amount": 933570.52, "date": "2022-05-19", "score": 67.3, "ref_price": 3.09, "return": 4.841423948220065}, {"who": "MOORE VIRGINIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114500.0, "date": "2022-05-17", "score": 43.2, "ref_price": 2.5, "return": 6.220000000000001}]}, "price_series": [{"date": "2021-06-16", "close": 6.7199, "volume": 2948.0}, {"date": "2021-06-17", "close": 7.1399, "volume": 3505.0}, {"date": "2021-06-18", "close": 7.1999, "volume": 8449.0}, {"date": "2021-06-21", "close": 6.8999, "volume": 1968.0}, {"date": "2021-06-22", "close": 6.8999, "volume": 2928.0}, {"date": "2021-06-23", "close": 7.3199, "volume": 2761.0}, {"date": "2021-06-24", "close": 8.3398, "volume": 8071.0}, {"date": "2021-06-25", "close": 10.0198, "volume": 8348.0}, {"date": "2021-06-28", "close": 10.0798, "volume": 7195.0}, {"date": "2021-06-29", "close": 9.8398, "volume": 5870.0}, {"date": "2021-06-30", "close": 10.5598, "volume": 7035.0}, {"date": "2021-07-01", "close": 11.3398, "volume": 11770.0}, {"date": "2021-07-02", "close": 11.4598, "volume": 4369.0}, {"date": "2021-07-06", "close": 11.3998, "volume": 3079.0}, {"date": "2021-07-07", "close": 10.7998, "volume": 3154.0}, {"date": "2021-07-08", "close": 10.3798, "volume": 1848.0}, {"date": "2021-07-09", "close": 10.4398, "volume": 924.0}, {"date": "2021-07-12", "close": 10.3498, "volume": 3877.0}, {"date": "2021-07-13", "close": 10.0198, "volume": 3232.0}, {"date": "2021-07-14", "close": 9.5998, "volume": 2741.0}, {"date": "2021-07-15", "close": 9.4198, "volume": 3660.0}, {"date": "2021-07-16", "close": 8.3398, "volume": 9755.0}, {"date": "2021-07-19", "close": 7.4399, "volume": 3353.0}, {"date": "2021-07-20", "close": 6.4799, "volume": 14781.0}, {"date": "2021-07-21", "close": 6.7799, "volume": 4749.0}, {"date": "2021-07-22", "close": 7.2599, "volume": 2209.0}, {"date": "2021-07-23", "close": 7.5598, "volume": 3555.0}, {"date": "2021-07-26", "close": 7.9798, "volume": 6165.0}, {"date": "2021-07-27", "close": 7.2599, "volume": 5620.0}, {"date": "2021-07-28", "close": 7.4399, "volume": 3784.0}, {"date": "2021-07-29", "close": 7.5598, "volume": 7811.0}, {"date": "2021-07-30", "close": 7.6798, "volume": 3031.0}, {"date": "2021-08-02", "close": 9.5998, "volume": 13910.0}, {"date": "2021-08-03", "close": 8.6998, "volume": 2476.0}, {"date": "2021-08-04", "close": 7.4399, "volume": 19519.0}, {"date": "2021-08-05", "close": 8.2798, "volume": 5229.0}, {"date": "2021-08-06", "close": 8.5798, "volume": 9080.0}, {"date": "2021-08-09", "close": 9.0598, "volume": 9404.0}, {"date": "2021-08-10", "close": 9.1198, "volume": 6124.0}, {"date": "2021-08-11", "close": 9.5998, "volume": 4931.0}, {"date": "2021-08-12", "close": 9.7198, "volume": 4441.0}, {"date": "2021-08-13", "close": 8.6998, "volume": 8888.0}, {"date": "2021-08-16", "close": 8.6998, "volume": 2234.0}, {"date": "2021-08-17", "close": 8.0398, "volume": 1676.0}, {"date": "2021-08-18", "close": 7.4399, "volume": 3818.0}, {"date": "2021-08-19", "close": 6.5999, "volume": 16247.0}, {"date": "2021-08-20", "close": 7.7638, "volume": 5167.0}, {"date": "2021-08-23", "close": 8.3998, "volume": 8734.0}, {"date": "2021-08-24", "close": 8.8498, "volume": 4395.0}, {"date": "2021-08-25", "close": 8.9398, "volume": 2451.0}, {"date": "2021-08-26", "close": 8.8198, "volume": 2345.0}, {"date": "2021-08-27", "close": 14.8197, "volume": 210079.0}, {"date": "2021-08-30", "close": 10.7998, "volume": 176054.0}, {"date": "2021-08-31", "close": 9.0598, "volume": 137581.0}, {"date": "2021-09-01", "close": 10.0198, "volume": 28122.0}, {"date": "2021-09-02", "close": 11.8798, "volume": 86570.0}, {"date": "2021-09-03", "close": 12.6597, "volume": 9077.0}, {"date": "2021-09-07", "close": 10.6798, "volume": 7835.0}, {"date": "2021-09-08", "close": 11.7598, "volume": 5590.0}, {"date": "2021-09-09", "close": 11.9998, "volume": 1040.0}, {"date": "2021-09-10", "close": 11.9398, "volume": 1247.0}, {"date": "2021-09-13", "close": 11.7598, "volume": 4845.0}, {"date": "2021-09-14", "close": 11.9998, "volume": 4745.0}, {"date": "2021-09-15", "close": 12.4198, "volume": 2340.0}, {"date": "2021-09-16", "close": 13.6797, "volume": 6704.0}, {"date": "2021-09-17", "close": 12.4198, "volume": 9186.0}, {"date": "2021-09-20", "close": 11.4598, "volume": 10071.0}, {"date": "2021-09-21", "close": 12.3598, "volume": 4396.0}, {"date": "2021-09-22", "close": 12.2398, "volume": 3033.0}, {"date": "2021-09-23", "close": 12.5997, "volume": 2277.0}, {"date": "2021-09-24", "close": 12.8697, "volume": 2649.0}, {"date": "2021-09-27", "close": 12.3598, "volume": 3311.0}, {"date": "2021-09-28", "close": 12.3598, "volume": 7501.0}, {"date": "2021-09-29", "close": 12.4798, "volume": 1959.0}, {"date": "2021-09-30", "close": 11.9998, "volume": 5033.0}, {"date": "2021-10-01", "close": 13.0497, "volume": 4163.0}, {"date": "2021-10-04", "close": 12.8997, "volume": 5036.0}, {"date": "2021-10-05", "close": 13.1997, "volume": 3655.0}, {"date": "2021-10-06", "close": 13.6797, "volume": 4179.0}, {"date": "2021-10-07", "close": 14.8797, "volume": 7321.0}, {"date": "2021-10-08", "close": 15.4197, "volume": 3608.0}, {"date": "2021-10-11", "close": 16.4997, "volume": 6149.0}, {"date": "2021-10-12", "close": 18.8996, "volume": 12003.0}, {"date": "2021-10-13", "close": 20.0996, "volume": 12734.0}, {"date": "2021-10-14", "close": 18.5996, "volume": 10005.0}, {"date": "2021-10-15", "close": 19.1996, "volume": 7861.0}, {"date": "2021-10-18", "close": 20.3996, "volume": 4500.0}, {"date": "2021-10-19", "close": 21.5996, "volume": 8818.0}, {"date": "2021-10-20", "close": 21.5396, "volume": 11397.0}, {"date": "2021-10-21", "close": 23.8195, "volume": 10954.0}, {"date": "2021-10-22", "close": 27.5994, "volume": 8269.0}, {"date": "2021-10-25", "close": 29.6994, "volume": 17089.0}, {"date": "2021-10-26", "close": 30.3594, "volume": 14460.0}, {"date": "2021-10-27", "close": 29.5794, "volume": 14675.0}, {"date": "2021-10-28", "close": 28.8594, "volume": 10096.0}, {"date": "2021-10-29", "close": 28.1394, "volume": 11323.0}, {"date": "2021-11-01", "close": 29.3994, "volume": 4496.0}, {"date": "2021-11-02", "close": 26.3395, "volume": 6916.0}, {"date": "2021-11-03", "close": 23.4595, "volume": 14484.0}, {"date": "2021-11-04", "close": 24.7195, "volume": 2844.0}, {"date": "2021-11-05", "close": 26.3995, "volume": 9132.0}, {"date": "2021-11-08", "close": 25.6495, "volume": 7490.0}, {"date": "2021-11-09", "close": 25.4995, "volume": 2717.0}, {"date": "2021-11-10", "close": 24.5995, "volume": 9034.0}, {"date": "2021-11-11", "close": 23.9395, "volume": 14545.0}, {"date": "2021-11-12", "close": 23.9995, "volume": 8905.0}, {"date": "2021-11-15", "close": 25.3795, "volume": 6443.0}, {"date": "2021-11-16", "close": 24.2989, "volume": 4221.0}, {"date": "2021-11-17", "close": 25.9195, "volume": 8445.0}, {"date": "2021-11-18", "close": 25.6795, "volume": 4844.0}, {"date": "2021-11-19", "close": 26.3995, "volume": 2393.0}, {"date": "2021-11-22", "close": 26.3395, "volume": 1683.0}, {"date": "2021-11-23", "close": 23.3995, "volume": 15950.0}, {"date": "2021-11-24", "close": 23.2195, "volume": 10752.0}, {"date": "2021-11-26", "close": 21.4796, "volume": 1529.0}, {"date": "2021-11-29", "close": 16.4997, "volume": 17296.0}, {"date": "2021-11-30", "close": 18.5996, "volume": 5728.0}, {"date": "2021-12-01", "close": 17.0997, "volume": 6732.0}, {"date": "2021-12-02", "close": 17.0997, "volume": 6286.0}, {"date": "2021-12-03", "close": 18.0596, "volume": 859.0}, {"date": "2021-12-06", "close": 16.4997, "volume": 6564.0}, {"date": "2021-12-07", "close": 16.4997, "volume": 745.0}, {"date": "2021-12-08", "close": 17.6996, "volume": 1558.0}, {"date": "2021-12-09", "close": 22.0796, "volume": 2669.0}, {"date": "2021-12-10", "close": 22.9795, "volume": 4305.0}, {"date": "2021-12-13", "close": 21.7196, "volume": 2096.0}, {"date": "2021-12-14", "close": 20.6996, "volume": 589.0}, {"date": "2021-12-15", "close": 19.7996, "volume": 568.0}, {"date": "2021-12-16", "close": 23.4595, "volume": 5465.0}, {"date": "2021-12-17", "close": 23.9995, "volume": 1239.0}, {"date": "2021-12-20", "close": 24.5395, "volume": 4039.0}, {"date": "2021-12-21", "close": 23.9995, "volume": 1116.0}, {"date": "2021-12-22", "close": 24.4795, "volume": 462.0}, {"date": "2021-12-23", "close": 26.3995, "volume": 7751.0}, {"date": "2021-12-27", "close": 26.9995, "volume": 4376.0}, {"date": "2021-12-28", "close": 24.1195, "volume": 541.0}, {"date": "2021-12-29", "close": 24.1795, "volume": 171.0}, {"date": "2021-12-30", "close": 25.0195, "volume": 639.0}, {"date": "2021-12-31", "close": 25.1395, "volume": 367.0}, {"date": "2022-01-03", "close": 24.3595, "volume": 922.0}, {"date": "2022-01-04", "close": 24.1795, "volume": 901.0}, {"date": "2022-01-05", "close": 23.9995, "volume": 2693.0}, {"date": "2022-01-06", "close": 23.3995, "volume": 341.0}, {"date": "2022-01-07", "close": 21.6596, "volume": 3264.0}, {"date": "2022-01-10", "close": 22.1996, "volume": 1602.0}, {"date": "2022-01-11", "close": 24.5395, "volume": 6737.0}, {"date": "2022-01-12", "close": 24.4195, "volume": 1446.0}, {"date": "2022-01-13", "close": 24.0595, "volume": 959.0}, {"date": "2022-01-14", "close": 24.2995, "volume": 1536.0}, {"date": "2022-01-18", "close": 23.3995, "volume": 2268.0}, {"date": "2022-01-19", "close": 22.9195, "volume": 1733.0}, {"date": "2022-01-20", "close": 22.4995, "volume": 1831.0}, {"date": "2022-01-21", "close": 22.3196, "volume": 1295.0}, {"date": "2022-01-24", "close": 20.0396, "volume": 3107.0}, {"date": "2022-01-25", "close": 16.1997, "volume": 3673.0}, {"date": "2022-01-26", "close": 15.5997, "volume": 39148.0}, {"date": "2022-01-27", "close": 11.3998, "volume": 21380.0}, {"date": "2022-01-28", "close": 11.3998, "volume": 21174.0}, {"date": "2022-01-31", "close": 8.9998, "volume": 28215.0}, {"date": "2022-02-01", "close": 10.1998, "volume": 7966.0}, {"date": "2022-02-02", "close": 11.6998, "volume": 5332.0}, {"date": "2022-02-03", "close": 9.7198, "volume": 4243.0}, {"date": "2022-02-04", "close": 9.9298, "volume": 15487.0}, {"date": "2022-02-07", "close": 11.2198, "volume": 10959.0}, {"date": "2022-02-08", "close": 10.8598, "volume": 11312.0}, {"date": "2022-02-09", "close": 11.0998, "volume": 5639.0}, {"date": "2022-02-10", "close": 12.4198, "volume": 5696.0}, {"date": "2022-02-11", "close": 11.6398, "volume": 2382.0}, {"date": "2022-02-14", "close": 12.2998, "volume": 11480.0}, {"date": "2022-02-15", "close": 13.7397, "volume": 4530.0}, {"date": "2022-02-16", "close": 13.3197, "volume": 1391.0}, {"date": "2022-02-17", "close": 13.1997, "volume": 5393.0}, {"date": "2022-02-18", "close": 11.3998, "volume": 3720.0}, {"date": "2022-02-22", "close": 11.9998, "volume": 1334.0}, {"date": "2022-02-23", "close": 11.8798, "volume": 1874.0}, {"date": "2022-02-24", "close": 10.9198, "volume": 4649.0}, {"date": "2022-02-25", "close": 11.3998, "volume": 1196.0}, {"date": "2022-02-28", "close": 11.2798, "volume": 751.0}, {"date": "2022-03-01", "close": 11.3398, "volume": 1187.0}, {"date": "2022-03-02", "close": 11.8198, "volume": 775.0}, {"date": "2022-03-03", "close": 11.2798, "volume": 797.0}, {"date": "2022-03-04", "close": 10.9798, "volume": 1328.0}, {"date": "2022-03-07", "close": 11.6998, "volume": 876.0}, {"date": "2022-03-08", "close": 11.0998, "volume": 849.0}, {"date": "2022-03-09", "close": 11.8798, "volume": 1546.0}, {"date": "2022-03-10", "close": 12.4798, "volume": 2307.0}, {"date": "2022-03-11", "close": 12.1498, "volume": 719.0}, {"date": "2022-03-14", "close": 11.6998, "volume": 1049.0}, {"date": "2022-03-15", "close": 11.1598, "volume": 1337.0}, {"date": "2022-03-16", "close": 11.9998, "volume": 550.0}, {"date": "2022-03-17", "close": 12.2998, "volume": 1246.0}, {"date": "2022-03-18", "close": 13.3497, "volume": 1306.0}, {"date": "2022-03-21", "close": 12.7797, "volume": 123.0}, {"date": "2022-03-22", "close": 13.0197, "volume": 1776.0}, {"date": "2022-03-23", "close": 12.7797, "volume": 472.0}, {"date": "2022-03-24", "close": 12.7797, "volume": 50.0}, {"date": "2022-03-25", "close": 12.5997, "volume": 2777.0}, {"date": "2022-03-28", "close": 18.2996, "volume": 5260.0}, {"date": "2022-03-29", "close": 20.9996, "volume": 16465.0}, {"date": "2022-03-30", "close": 16.6797, "volume": 4180.0}, {"date": "2022-03-31", "close": 15.6597, "volume": 851.0}, {"date": "2022-04-01", "close": 15.4797, "volume": 2846.0}, {"date": "2022-04-04", "close": 16.5597, "volume": 1629.0}, {"date": "2022-04-05", "close": 18.3596, "volume": 1744.0}, {"date": "2022-04-06", "close": 18.5396, "volume": 3265.0}, {"date": "2022-04-07", "close": 18.8396, "volume": 904.0}, {"date": "2022-04-08", "close": 16.8597, "volume": 7762.0}, {"date": "2022-04-11", "close": 14.0997, "volume": 12395.0}, {"date": "2022-04-12", "close": 10.1998, "volume": 25894.0}, {"date": "2022-04-13", "close": 4.85, "volume": 3116206.0}, {"date": "2022-04-14", "close": 4.78, "volume": 372108.0}, {"date": "2022-04-18", "close": 4.5, "volume": 145055.0}, {"date": "2022-04-19", "close": 4.75, "volume": 319939.0}, {"date": "2022-04-20", "close": 4.7, "volume": 211901.0}, {"date": "2022-04-21", "close": 4.11, "volume": 371281.0}, {"date": "2022-04-22", "close": 4.02, "volume": 231289.0}, {"date": "2022-04-25", "close": 4.0, "volume": 128060.0}, {"date": "2022-04-26", "close": 3.8, "volume": 201010.0}, {"date": "2022-04-27", "close": 3.58, "volume": 214004.0}, {"date": "2022-04-28", "close": 3.43, "volume": 149129.0}, {"date": "2022-04-29", "close": 3.36, "volume": 70827.0}, {"date": "2022-05-02", "close": 2.95, "volume": 355860.0}, {"date": "2022-05-03", "close": 2.95, "volume": 89189.0}, {"date": "2022-05-04", "close": 3.22, "volume": 62298.0}, {"date": "2022-05-05", "close": 3.37, "volume": 69854.0}, {"date": "2022-05-06", "close": 3.54, "volume": 137093.0}, {"date": "2022-05-09", "close": 2.82, "volume": 148634.0}, {"date": "2022-05-10", "close": 2.59, "volume": 175635.0}, {"date": "2022-05-11", "close": 2.45, "volume": 189831.0}, {"date": "2022-05-12", "close": 1.8, "volume": 294962.0}, {"date": "2022-05-13", "close": 1.8, "volume": 543507.0}, {"date": "2022-05-16", "close": 2.18, "volume": 211478.0}, {"date": "2022-05-17", "close": 2.5, "volume": 617502.0}, {"date": "2022-05-18", "close": 2.54, "volume": 242473.0}, {"date": "2022-05-19", "close": 3.09, "volume": 252398.0}, {"date": "2022-05-20", "close": 3.65, "volume": 2314476.0}, {"date": "2022-05-23", "close": 3.56, "volume": 609175.0}, {"date": "2022-05-24", "close": 3.66, "volume": 221635.0}, {"date": "2022-05-25", "close": 3.77, "volume": 300195.0}, {"date": "2022-05-26", "close": 3.8, "volume": 164893.0}, {"date": "2022-05-27", "close": 4.6, "volume": 611021.0}, {"date": "2022-05-31", "close": 4.83, "volume": 761836.0}, {"date": "2022-06-01", "close": 4.86, "volume": 389673.0}, {"date": "2022-06-02", "close": 4.8, "volume": 386485.0}, {"date": "2022-06-03", "close": 4.35, "volume": 219148.0}, {"date": "2022-06-06", "close": 3.79, "volume": 435354.0}, {"date": "2022-06-07", "close": 3.84, "volume": 381060.0}, {"date": "2022-06-08", "close": 3.98, "volume": 228845.0}, {"date": "2022-06-09", "close": 3.45, "volume": 144792.0}, {"date": "2022-06-10", "close": 2.74, "volume": 429031.0}, {"date": "2022-06-13", "close": 1.3, "volume": 3404128.0}, {"date": "2022-06-14", "close": 1.03, "volume": 2510978.0}, {"date": "2022-06-15", "close": 1.01, "volume": 1502918.0}, {"date": "2022-06-16", "close": 1.03, "volume": 845463.0}, {"date": "2022-06-17", "close": 1.08, "volume": 701034.0}, {"date": "2022-06-21", "close": 1.21, "volume": 1390626.0}, {"date": "2022-06-22", "close": 1.2, "volume": 915764.0}, {"date": "2022-06-23", "close": 1.09, "volume": 884405.0}, {"date": "2022-06-24", "close": 1.17, "volume": 1354171.0}, {"date": "2022-06-27", "close": 1.07, "volume": 408068.0}, {"date": "2022-06-28", "close": 1.15, "volume": 901866.0}, {"date": "2022-06-29", "close": 1.1, "volume": 705991.0}, {"date": "2022-06-30", "close": 1.05, "volume": 690536.0}, {"date": "2022-07-01", "close": 0.965, "volume": 544811.0}, {"date": "2022-07-05", "close": 1.02, "volume": 287445.0}, {"date": "2022-07-06", "close": 0.9876, "volume": 171892.0}, {"date": "2022-07-07", "close": 1.1, "volume": 2063346.0}, {"date": "2022-07-08", "close": 1.06, "volume": 369651.0}, {"date": "2022-07-11", "close": 1.06, "volume": 613376.0}, {"date": "2022-07-12", "close": 0.9864, "volume": 402413.0}, {"date": "2022-07-13", "close": 0.88, "volume": 1002955.0}, {"date": "2022-07-14", "close": 0.8976, "volume": 192318.0}, {"date": "2022-07-15", "close": 1.04, "volume": 735189.0}, {"date": "2022-07-18", "close": 1.06, "volume": 6802967.0}, {"date": "2022-07-19", "close": 2.12, "volume": 131949600.0}, {"date": "2022-07-20", "close": 2.49, "volume": 93203730.0}, {"date": "2022-07-21", "close": 2.25, "volume": 10922170.0}, {"date": "2022-07-22", "close": 2.13, "volume": 19125350.0}, {"date": "2022-07-25", "close": 1.94, "volume": 3199240.0}, {"date": "2022-07-26", "close": 1.86, "volume": 2864715.0}, {"date": "2022-07-27", "close": 2.16, "volume": 5295316.0}, {"date": "2022-07-28", "close": 2.2, "volume": 5515667.0}, {"date": "2022-07-29", "close": 2.12, "volume": 3155527.0}, {"date": "2022-08-01", "close": 2.25, "volume": 2087486.0}, {"date": "2022-08-02", "close": 2.36, "volume": 2712813.0}, {"date": "2022-08-03", "close": 2.32, "volume": 1515418.0}, {"date": "2022-08-04", "close": 2.18, "volume": 2190425.0}, {"date": "2022-08-05", "close": 2.03, "volume": 2188219.0}, {"date": "2022-08-08", "close": 2.19, "volume": 1238673.0}, {"date": "2022-08-09", "close": 2.07, "volume": 889736.0}, {"date": "2022-08-10", "close": 2.11, "volume": 1495468.0}, {"date": "2022-08-11", "close": 2.15, "volume": 1696576.0}, {"date": "2022-08-12", "close": 2.18, "volume": 1376197.0}, {"date": "2022-08-15", "close": 2.29, "volume": 1387049.0}, {"date": "2022-08-16", "close": 2.18, "volume": 755123.0}, {"date": "2022-08-17", "close": 2.12, "volume": 541302.0}, {"date": "2022-08-18", "close": 2.05, "volume": 494964.0}, {"date": "2022-08-19", "close": 1.97, "volume": 1168264.0}, {"date": "2022-08-22", "close": 1.89, "volume": 618831.0}, {"date": "2022-08-23", "close": 1.91, "volume": 521218.0}, {"date": "2022-08-24", "close": 1.98, "volume": 406586.0}, {"date": "2022-08-25", "close": 1.92, "volume": 367460.0}, {"date": "2022-08-26", "close": 2.06, "volume": 814970.0}, {"date": "2022-08-29", "close": 2.14, "volume": 414791.0}, {"date": "2022-08-30", "close": 2.08, "volume": 440491.0}, {"date": "2022-08-31", "close": 2.37, "volume": 969447.0}, {"date": "2022-09-01", "close": 2.19, "volume": 579620.0}, {"date": "2022-09-02", "close": 2.24, "volume": 391677.0}, {"date": "2022-09-06", "close": 2.1, "volume": 769891.0}, {"date": "2022-09-07", "close": 2.11, "volume": 514802.0}, {"date": "2022-09-08", "close": 2.09, "volume": 326211.0}, {"date": "2022-09-09", "close": 2.26, "volume": 596954.0}, {"date": "2022-09-12", "close": 2.32, "volume": 369114.0}, {"date": "2022-09-13", "close": 2.09, "volume": 444687.0}, {"date": "2022-09-14", "close": 2.11, "volume": 261673.0}, {"date": "2022-09-15", "close": 1.98, "volume": 340211.0}, {"date": "2022-09-16", "close": 2.15, "volume": 1098465.0}, {"date": "2022-09-19", "close": 2.08, "volume": 461709.0}, {"date": "2022-09-20", "close": 2.06, "volume": 505086.0}, {"date": "2022-09-21", "close": 1.92, "volume": 889724.0}, {"date": "2022-09-22", "close": 1.76, "volume": 417547.0}, {"date": "2022-09-23", "close": 1.59, "volume": 714150.0}, {"date": "2022-09-26", "close": 1.59, "volume": 389697.0}, {"date": "2022-09-27", "close": 1.73, "volume": 1073855.0}, {"date": "2022-09-28", "close": 1.74, "volume": 334866.0}, {"date": "2022-09-29", "close": 1.6, "volume": 432486.0}, {"date": "2022-09-30", "close": 1.7, "volume": 436465.0}, {"date": "2022-10-03", "close": 1.73, "volume": 447239.0}, {"date": "2022-10-04", "close": 1.73, "volume": 593247.0}, {"date": "2022-10-05", "close": 1.65, "volume": 235713.0}, {"date": "2022-10-06", "close": 1.62, "volume": 368659.0}, {"date": "2022-10-07", "close": 1.55, "volume": 432083.0}, {"date": "2022-10-10", "close": 1.6, "volume": 281307.0}, {"date": "2022-10-11", "close": 1.68, "volume": 609980.0}, {"date": "2022-10-12", "close": 1.74, "volume": 385621.0}, {"date": "2022-10-13", "close": 1.93, "volume": 685568.0}, {"date": "2022-10-14", "close": 1.93, "volume": 999783.0}, {"date": "2022-10-17", "close": 2.04, "volume": 596664.0}, {"date": "2022-10-18", "close": 2.11, "volume": 464097.0}, {"date": "2022-10-19", "close": 2.1, "volume": 395631.0}, {"date": "2022-10-20", "close": 2.05, "volume": 398119.0}, {"date": "2022-10-21", "close": 2.01, "volume": 305137.0}, {"date": "2022-10-24", "close": 2.07, "volume": 318035.0}, {"date": "2022-10-25", "close": 2.21, "volume": 696985.0}, {"date": "2022-10-26", "close": 2.2, "volume": 577581.0}, {"date": "2022-10-27", "close": 2.2, "volume": 537851.0}, {"date": "2022-10-28", "close": 2.22, "volume": 335186.0}, {"date": "2022-10-31", "close": 2.25, "volume": 336141.0}, {"date": "2022-11-01", "close": 2.29, "volume": 408999.0}, {"date": "2022-11-02", "close": 2.26, "volume": 611433.0}, {"date": "2022-11-03", "close": 2.25, "volume": 450424.0}, {"date": "2022-11-04", "close": 2.41, "volume": 586297.0}, {"date": "2022-11-07", "close": 2.53, "volume": 841538.0}, {"date": "2022-11-08", "close": 2.36, "volume": 1043267.0}, {"date": "2022-11-09", "close": 1.97, "volume": 818616.0}, {"date": "2022-11-10", "close": 2.1, "volume": 720980.0}, {"date": "2022-11-11", "close": 2.34, "volume": 2121380.0}, {"date": "2022-11-14", "close": 2.35, "volume": 1114980.0}, {"date": "2022-11-15", "close": 2.45, "volume": 872366.0}, {"date": "2022-11-16", "close": 2.47, "volume": 653002.0}, {"date": "2022-11-17", "close": 2.43, "volume": 400499.0}, {"date": "2022-11-18", "close": 2.2, "volume": 296464.0}, {"date": "2022-11-21", "close": 2.14, "volume": 663434.0}, {"date": "2022-11-22", "close": 2.11, "volume": 595456.0}, {"date": "2022-11-23", "close": 2.24, "volume": 642168.0}, {"date": "2022-11-25", "close": 2.24, "volume": 333666.0}, {"date": "2022-11-28", "close": 2.0, "volume": 719464.0}, {"date": "2022-11-29", "close": 2.01, "volume": 373026.0}, {"date": "2022-11-30", "close": 1.95, "volume": 744961.0}, {"date": "2022-12-01", "close": 1.91, "volume": 317782.0}, {"date": "2022-12-02", "close": 1.89, "volume": 675014.0}, {"date": "2022-12-05", "close": 1.92, "volume": 474867.0}, {"date": "2022-12-06", "close": 1.8, "volume": 537720.0}, {"date": "2022-12-07", "close": 1.6, "volume": 574054.0}, {"date": "2022-12-08", "close": 1.64, "volume": 328969.0}, {"date": "2022-12-09", "close": 1.59, "volume": 413800.0}, {"date": "2022-12-12", "close": 1.7, "volume": 603210.0}, {"date": "2022-12-13", "close": 1.6, "volume": 886076.0}, {"date": "2022-12-14", "close": 1.63, "volume": 1077655.0}, {"date": "2022-12-15", "close": 1.61, "volume": 1283413.0}, {"date": "2022-12-16", "close": 1.61, "volume": 6617108.0}, {"date": "2022-12-19", "close": 1.51, "volume": 979551.0}, {"date": "2022-12-20", "close": 1.61, "volume": 866871.0}, {"date": "2022-12-21", "close": 1.71, "volume": 355021.0}, {"date": "2022-12-22", "close": 1.92, "volume": 582853.0}, {"date": "2022-12-23", "close": 1.92, "volume": 388024.0}, {"date": "2022-12-27", "close": 1.83, "volume": 256680.0}, {"date": "2022-12-28", "close": 1.77, "volume": 275074.0}, {"date": "2022-12-29", "close": 1.88, "volume": 370727.0}, {"date": "2022-12-30", "close": 1.84, "volume": 479907.0}, {"date": "2023-01-03", "close": 1.84, "volume": 299759.0}, {"date": "2023-01-04", "close": 1.83, "volume": 411365.0}, {"date": "2023-01-05", "close": 1.79, "volume": 279178.0}, {"date": "2023-01-06", "close": 1.86, "volume": 394849.0}, {"date": "2023-01-09", "close": 2.08, "volume": 753936.0}, {"date": "2023-01-10", "close": 2.17, "volume": 579377.0}, {"date": "2023-01-11", "close": 2.1, "volume": 632993.0}, {"date": "2023-01-12", "close": 2.2, "volume": 852319.0}, {"date": "2023-01-13", "close": 2.14, "volume": 1512459.0}, {"date": "2023-01-17", "close": 2.25, "volume": 1010634.0}, {"date": "2023-01-18", "close": 2.36, "volume": 887510.0}, {"date": "2023-01-19", "close": 2.42, "volume": 694252.0}, {"date": "2023-01-20", "close": 2.4, "volume": 765923.0}, {"date": "2023-01-23", "close": 2.34, "volume": 764909.0}, {"date": "2023-01-24", "close": 2.51, "volume": 1436060.0}, {"date": "2023-01-25", "close": 2.48, "volume": 683671.0}, {"date": "2023-01-26", "close": 2.63, "volume": 1531355.0}, {"date": "2023-01-27", "close": 3.2, "volume": 2969238.0}, {"date": "2023-01-30", "close": 3.2, "volume": 2898192.0}, {"date": "2023-01-31", "close": 3.1, "volume": 1810290.0}, {"date": "2023-02-01", "close": 3.28, "volume": 1136448.0}, {"date": "2023-02-02", "close": 3.33, "volume": 1826036.0}, {"date": "2023-02-03", "close": 3.29, "volume": 602158.0}, {"date": "2023-02-06", "close": 3.21, "volume": 621513.0}, {"date": "2023-02-07", "close": 3.32, "volume": 757634.0}, {"date": "2023-02-08", "close": 3.41, "volume": 1199382.0}, {"date": "2023-02-09", "close": 3.13, "volume": 780489.0}, {"date": "2023-02-10", "close": 3.16, "volume": 570450.0}, {"date": "2023-02-13", "close": 3.025, "volume": 715865.0}, {"date": "2023-02-14", "close": 2.95, "volume": 1063369.0}, {"date": "2023-02-15", "close": 3.08, "volume": 639226.0}, {"date": "2023-02-16", "close": 3.0, "volume": 691845.0}, {"date": "2023-02-17", "close": 3.13, "volume": 695515.0}, {"date": "2023-02-21", "close": 2.87, "volume": 975863.0}, {"date": "2023-02-22", "close": 2.9, "volume": 526330.0}, {"date": "2023-02-23", "close": 2.85, "volume": 384336.0}, {"date": "2023-02-24", "close": 2.62, "volume": 761752.0}, {"date": "2023-02-27", "close": 2.6, "volume": 776763.0}, {"date": "2023-02-28", "close": 2.65, "volume": 776951.0}, {"date": "2023-03-01", "close": 2.71, "volume": 508240.0}, {"date": "2023-03-02", "close": 2.63, "volume": 287341.0}, {"date": "2023-03-03", "close": 2.68, "volume": 443043.0}, {"date": "2023-03-06", "close": 2.51, "volume": 908366.0}, {"date": "2023-03-07", "close": 2.39, "volume": 752000.0}, {"date": "2023-03-08", "close": 2.25, "volume": 863058.0}, {"date": "2023-03-09", "close": 2.025, "volume": 772013.0}, {"date": "2023-03-10", "close": 1.87, "volume": 834896.0}, {"date": "2023-03-13", "close": 1.9, "volume": 958957.0}, {"date": "2023-03-14", "close": 1.95, "volume": 664600.0}, {"date": "2023-03-15", "close": 1.96, "volume": 659610.0}, {"date": "2023-03-16", "close": 1.99, "volume": 543797.0}, {"date": "2023-03-17", "close": 2.0, "volume": 1329267.0}, {"date": "2023-03-20", "close": 2.03, "volume": 655598.0}, {"date": "2023-03-21", "close": 2.21, "volume": 640156.0}, {"date": "2023-03-22", "close": 2.12, "volume": 785868.0}, {"date": "2023-03-23", "close": 2.07, "volume": 716705.0}, {"date": "2023-03-24", "close": 2.05, "volume": 795150.0}, {"date": "2023-03-27", "close": 2.06, "volume": 233702.0}, {"date": "2023-03-28", "close": 2.04, "volume": 460370.0}, {"date": "2023-03-29", "close": 2.09, "volume": 349777.0}, {"date": "2023-03-30", "close": 2.19, "volume": 563192.0}, {"date": "2023-03-31", "close": 2.24, "volume": 577464.0}, {"date": "2023-04-03", "close": 2.35, "volume": 425445.0}, {"date": "2023-04-04", "close": 2.22, "volume": 440352.0}, {"date": "2023-04-05", "close": 2.15, "volume": 772539.0}, {"date": "2023-04-06", "close": 2.5, "volume": 876115.0}, {"date": "2023-04-10", "close": 2.64, "volume": 1472553.0}, {"date": "2023-04-11", "close": 3.03, "volume": 1549195.0}, {"date": "2023-04-12", "close": 3.15, "volume": 1949013.0}, {"date": "2023-04-13", "close": 3.54, "volume": 2461854.0}, {"date": "2023-04-14", "close": 3.535, "volume": 1280032.0}, {"date": "2023-04-17", "close": 3.73, "volume": 1475264.0}, {"date": "2023-04-18", "close": 3.53, "volume": 768372.0}, {"date": "2023-04-19", "close": 3.46, "volume": 446987.0}, {"date": "2023-04-20", "close": 3.23, "volume": 755012.0}, {"date": "2023-04-21", "close": 3.19, "volume": 631854.0}, {"date": "2023-04-24", "close": 2.99, "volume": 643567.0}, {"date": "2023-04-25", "close": 3.06, "volume": 581142.0}, {"date": "2023-04-26", "close": 3.12, "volume": 714495.0}, {"date": "2023-04-27", "close": 3.2, "volume": 562876.0}, {"date": "2023-04-28", "close": 3.2, "volume": 540984.0}, {"date": "2023-05-01", "close": 3.1, "volume": 391717.0}, {"date": "2023-05-02", "close": 3.17, "volume": 387537.0}, {"date": "2023-05-03", "close": 3.12, "volume": 349780.0}, {"date": "2023-05-04", "close": 3.24, "volume": 688651.0}, {"date": "2023-05-05", "close": 3.39, "volume": 485899.0}, {"date": "2023-05-08", "close": 3.39, "volume": 377004.0}, {"date": "2023-05-09", "close": 3.41, "volume": 349270.0}, {"date": "2023-05-10", "close": 3.66, "volume": 858594.0}, {"date": "2023-05-11", "close": 3.49, "volume": 455842.0}, {"date": "2023-05-12", "close": 2.88, "volume": 1279747.0}, {"date": "2023-05-15", "close": 3.415, "volume": 1180343.0}, {"date": "2023-05-16", "close": 6.11, "volume": 79376400.0}, {"date": "2023-05-17", "close": 7.05, "volume": 26831260.0}, {"date": "2023-05-18", "close": 7.39, "volume": 15390090.0}, {"date": "2023-05-19", "close": 8.57, "volume": 11437650.0}, {"date": "2023-05-22", "close": 8.41, "volume": 6138403.0}, {"date": "2023-05-23", "close": 7.94, "volume": 4016349.0}, {"date": "2023-05-24", "close": 9.09, "volume": 6181747.0}, {"date": "2023-05-25", "close": 8.87, "volume": 5081975.0}, {"date": "2023-05-26", "close": 7.93, "volume": 2987650.0}, {"date": "2023-05-30", "close": 9.23, "volume": 4325591.0}, {"date": "2023-05-31", "close": 8.37, "volume": 3464942.0}, {"date": "2023-06-01", "close": 9.21, "volume": 4061264.0}, {"date": "2023-06-02", "close": 9.24, "volume": 2829866.0}, {"date": "2023-06-05", "close": 9.35, "volume": 2289999.0}, {"date": "2023-06-06", "close": 9.69, "volume": 3592709.0}, {"date": "2023-06-07", "close": 8.84, "volume": 3391213.0}, {"date": "2023-06-08", "close": 9.27, "volume": 3507910.0}, {"date": "2023-06-09", "close": 7.995, "volume": 3648496.0}, {"date": "2023-06-12", "close": 8.685, "volume": 2693704.0}, {"date": "2023-06-13", "close": 8.81, "volume": 2109567.0}, {"date": "2023-06-14", "close": 8.82, "volume": 2515729.0}, {"date": "2023-06-15", "close": 9.44, "volume": 2890044.0}, {"date": "2023-06-16", "close": 8.95, "volume": 4140089.0}, {"date": "2023-06-20", "close": 9.28, "volume": 2261721.0}, {"date": "2023-06-21", "close": 9.12, "volume": 6622126.0}, {"date": "2023-06-22", "close": 9.67, "volume": 4106309.0}, {"date": "2023-06-23", "close": 8.09, "volume": 48283620.0}, {"date": "2023-06-26", "close": 9.19, "volume": 15748850.0}, {"date": "2023-06-27", "close": 7.375, "volume": 12349370.0}, {"date": "2023-06-28", "close": 7.735, "volume": 8899544.0}, {"date": "2023-06-29", "close": 8.34, "volume": 6564858.0}, {"date": "2023-06-30", "close": 9.35, "volume": 8845936.0}, {"date": "2023-07-03", "close": 9.91, "volume": 4517036.0}, {"date": "2023-07-05", "close": 8.97, "volume": 8617975.0}, {"date": "2023-07-06", "close": 7.7, "volume": 19284180.0}, {"date": "2023-07-07", "close": 8.37, "volume": 8737973.0}, {"date": "2023-07-10", "close": 8.29, "volume": 5123040.0}, {"date": "2023-07-11", "close": 8.44, "volume": 4345941.0}, {"date": "2023-07-12", "close": 7.955, "volume": 4822411.0}, {"date": "2023-07-13", "close": 8.09, "volume": 3330320.0}, {"date": "2023-07-14", "close": 7.47, "volume": 7590842.0}, {"date": "2023-07-17", "close": 7.53, "volume": 3507095.0}, {"date": "2023-07-18", "close": 8.04, "volume": 4140823.0}, {"date": "2023-07-19", "close": 8.4, "volume": 4219691.0}, {"date": "2023-07-20", "close": 7.73, "volume": 4652318.0}, {"date": "2023-07-21", "close": 7.72, "volume": 4466360.0}, {"date": "2023-07-24", "close": 8.78, "volume": 29718130.0}, {"date": "2023-07-25", "close": 10.24, "volume": 20012420.0}, {"date": "2023-07-26", "close": 10.0, "volume": 10094740.0}, {"date": "2023-07-27", "close": 9.97, "volume": 6008638.0}, {"date": "2023-07-28", "close": 9.405, "volume": 7123148.0}, {"date": "2023-07-31", "close": 9.58, "volume": 4063453.0}, {"date": "2023-08-01", "close": 9.26, "volume": 4072602.0}, {"date": "2023-08-02", "close": 8.39, "volume": 3256769.0}, {"date": "2023-08-03", "close": 8.01, "volume": 3587261.0}, {"date": "2023-08-04", "close": 7.79, "volume": 3448798.0}, {"date": "2023-08-07", "close": 7.9, "volume": 2433903.0}, {"date": "2023-08-08", "close": 7.58, "volume": 4116659.0}, {"date": "2023-08-09", "close": 7.34, "volume": 3551916.0}, {"date": "2023-08-10", "close": 7.15, "volume": 3772263.0}, {"date": "2023-08-11", "close": 7.05, "volume": 2133675.0}, {"date": "2023-08-14", "close": 7.37, "volume": 2744021.0}, {"date": "2023-08-15", "close": 6.56, "volume": 3584638.0}, {"date": "2023-08-16", "close": 6.435, "volume": 2911850.0}, {"date": "2023-08-17", "close": 6.14, "volume": 2856961.0}, {"date": "2023-08-18", "close": 6.0, "volume": 2486421.0}, {"date": "2023-08-21", "close": 5.9, "volume": 2460361.0}, {"date": "2023-08-22", "close": 6.14, "volume": 5325595.0}, {"date": "2023-08-23", "close": 6.78, "volume": 3371540.0}, {"date": "2023-08-24", "close": 5.97, "volume": 4275272.0}, {"date": "2023-08-25", "close": 5.87, "volume": 4177951.0}, {"date": "2023-08-28", "close": 5.79, "volume": 2511373.0}, {"date": "2023-08-29", "close": 6.17, "volume": 3182273.0}, {"date": "2023-08-30", "close": 6.35, "volume": 1926474.0}, {"date": "2023-08-31", "close": 6.04, "volume": 3129721.0}, {"date": "2023-09-01", "close": 5.78, "volume": 2114005.0}, {"date": "2023-09-05", "close": 5.57, "volume": 2507451.0}, {"date": "2023-09-06", "close": 5.64, "volume": 1899696.0}, {"date": "2023-09-07", "close": 5.24, "volume": 2811095.0}, {"date": "2023-09-08", "close": 5.18, "volume": 1990197.0}, {"date": "2023-09-11", "close": 5.21, "volume": 3503889.0}, {"date": "2023-09-12", "close": 5.48, "volume": 3003217.0}, {"date": "2023-09-13", "close": 5.27, "volume": 1796035.0}, {"date": "2023-09-14", "close": 5.4, "volume": 2037229.0}, {"date": "2023-09-15", "close": 5.26, "volume": 6209872.0}, {"date": "2023-09-18", "close": 4.96, "volume": 4242658.0}, {"date": "2023-09-19", "close": 4.99, "volume": 2271746.0}, {"date": "2023-09-20", "close": 5.24, "volume": 3538996.0}, {"date": "2023-09-21", "close": 5.2, "volume": 3153270.0}, {"date": "2023-09-22", "close": 5.29, "volume": 2612095.0}, {"date": "2023-09-25", "close": 5.42, "volume": 1922211.0}, {"date": "2023-09-26", "close": 5.68, "volume": 2790821.0}, {"date": "2023-09-27", "close": 6.06, "volume": 4734760.0}, {"date": "2023-09-28", "close": 6.33, "volume": 3832464.0}, {"date": "2023-09-29", "close": 6.24, "volume": 3009531.0}, {"date": "2023-10-02", "close": 6.13, "volume": 3041126.0}, {"date": "2023-10-03", "close": 5.38, "volume": 4787816.0}, {"date": "2023-10-04", "close": 5.475, "volume": 2217255.0}, {"date": "2023-10-05", "close": 5.2, "volume": 3611085.0}, {"date": "2023-10-06", "close": 5.17, "volume": 5342123.0}, {"date": "2023-10-09", "close": 4.81, "volume": 14208020.0}, {"date": "2023-10-10", "close": 5.415, "volume": 7020893.0}, {"date": "2023-10-11", "close": 5.26, "volume": 4551277.0}, {"date": "2023-10-12", "close": 5.17, "volume": 3910312.0}, {"date": "2023-10-13", "close": 5.13, "volume": 1931023.0}, {"date": "2023-10-16", "close": 5.49, "volume": 4258179.0}, {"date": "2023-10-17", "close": 5.46, "volume": 2201505.0}, {"date": "2023-10-18", "close": 4.855, "volume": 5572680.0}, {"date": "2023-10-19", "close": 5.01, "volume": 5716330.0}, {"date": "2023-10-20", "close": 4.69, "volume": 4407281.0}, {"date": "2023-10-23", "close": 4.84, "volume": 3489818.0}, {"date": "2023-10-24", "close": 5.07, "volume": 3232976.0}, {"date": "2023-10-25", "close": 4.78, "volume": 3050164.0}, {"date": "2023-10-26", "close": 4.75, "volume": 2231740.0}, {"date": "2023-10-27", "close": 4.81, "volume": 1776799.0}, {"date": "2023-10-30", "close": 4.58, "volume": 2359498.0}, {"date": "2023-10-31", "close": 4.88, "volume": 2264762.0}, {"date": "2023-11-01", "close": 4.93, "volume": 1769423.0}, {"date": "2023-11-02", "close": 5.28, "volume": 2423744.0}, {"date": "2023-11-03", "close": 5.46, "volume": 1776654.0}, {"date": "2023-11-06", "close": 5.36, "volume": 2419819.0}, {"date": "2023-11-07", "close": 5.18, "volume": 2174165.0}, {"date": "2023-11-08", "close": 4.89, "volume": 2440414.0}, {"date": "2023-11-09", "close": 4.75, "volume": 2368441.0}, {"date": "2023-11-10", "close": 4.69, "volume": 2101432.0}, {"date": "2023-11-13", "close": 3.94, "volume": 9196745.0}, {"date": "2023-11-14", "close": 4.36, "volume": 3574341.0}, {"date": "2023-11-15", "close": 4.32, "volume": 2252301.0}, {"date": "2023-11-16", "close": 4.28, "volume": 2702753.0}, {"date": "2023-11-17", "close": 4.04, "volume": 2848600.0}, {"date": "2023-11-20", "close": 4.39, "volume": 3072517.0}, {"date": "2023-11-21", "close": 4.47, "volume": 2187024.0}, {"date": "2023-11-22", "close": 4.56, "volume": 1990704.0}, {"date": "2023-11-24", "close": 4.7, "volume": 1306447.0}, {"date": "2023-11-27", "close": 4.62, "volume": 1427821.0}, {"date": "2023-11-28", "close": 4.83, "volume": 3038023.0}, {"date": "2023-11-29", "close": 4.75, "volume": 2456054.0}, {"date": "2023-11-30", "close": 4.67, "volume": 2911006.0}, {"date": "2023-12-01", "close": 5.19, "volume": 3557223.0}, {"date": "2023-12-04", "close": 5.5, "volume": 4609819.0}, {"date": "2023-12-05", "close": 5.38, "volume": 2539218.0}, {"date": "2023-12-06", "close": 5.62, "volume": 2680401.0}, {"date": "2023-12-07", "close": 5.63, "volume": 2104976.0}, {"date": "2023-12-08", "close": 6.58, "volume": 5987684.0}, {"date": "2023-12-11", "close": 5.99, "volume": 4248444.0}, {"date": "2023-12-12", "close": 5.88, "volume": 2045853.0}, {"date": "2023-12-13", "close": 6.19, "volume": 4860419.0}, {"date": "2023-12-14", "close": 6.56, "volume": 5101976.0}, {"date": "2023-12-15", "close": 6.51, "volume": 4873969.0}, {"date": "2023-12-18", "close": 6.61, "volume": 2039400.0}, {"date": "2023-12-19", "close": 6.76, "volume": 4601445.0}, {"date": "2023-12-20", "close": 6.63, "volume": 4257115.0}, {"date": "2023-12-21", "close": 7.09, "volume": 2410957.0}, {"date": "2023-12-22", "close": 7.19, "volume": 2281077.0}, {"date": "2023-12-26", "close": 7.06, "volume": 2233833.0}, {"date": "2023-12-27", "close": 7.55, "volume": 3525086.0}, {"date": "2023-12-28", "close": 7.3, "volume": 2485796.0}, {"date": "2023-12-29", "close": 6.74, "volume": 4726955.0}, {"date": "2024-01-02", "close": 6.96, "volume": 2643159.0}, {"date": "2024-01-03", "close": 6.84, "volume": 3440247.0}, {"date": "2024-01-04", "close": 7.28, "volume": 3044225.0}, {"date": "2024-01-05", "close": 7.37, "volume": 2829991.0}, {"date": "2024-01-08", "close": 7.59, "volume": 2871225.0}, {"date": "2024-01-09", "close": 8.52, "volume": 5769166.0}, {"date": "2024-01-10", "close": 8.22, "volume": 3533994.0}, {"date": "2024-01-11", "close": 7.84, "volume": 4211799.0}, {"date": "2024-01-12", "close": 7.49, "volume": 5435527.0}, {"date": "2024-01-16", "close": 5.53, "volume": 13293890.0}, {"date": "2024-01-17", "close": 5.13, "volume": 6059487.0}, {"date": "2024-01-18", "close": 4.93, "volume": 5269678.0}, {"date": "2024-01-19", "close": 4.86, "volume": 5808125.0}, {"date": "2024-01-22", "close": 4.87, "volume": 3799662.0}, {"date": "2024-01-23", "close": 4.83, "volume": 2119730.0}, {"date": "2024-01-24", "close": 4.78, "volume": 1979859.0}, {"date": "2024-01-25", "close": 5.15, "volume": 2724998.0}, {"date": "2024-01-26", "close": 5.03, "volume": 2241456.0}, {"date": "2024-01-29", "close": 5.46, "volume": 2562538.0}, {"date": "2024-01-30", "close": 5.4, "volume": 1382582.0}, {"date": "2024-01-31", "close": 5.14, "volume": 2230333.0}, {"date": "2024-02-01", "close": 5.01, "volume": 2332653.0}, {"date": "2024-02-02", "close": 4.69, "volume": 3403659.0}, {"date": "2024-02-05", "close": 4.26, "volume": 3995498.0}, {"date": "2024-02-06", "close": 4.68, "volume": 3524093.0}, {"date": "2024-02-07", "close": 4.74, "volume": 2631008.0}, {"date": "2024-02-08", "close": 5.02, "volume": 3161321.0}, {"date": "2024-02-09", "close": 5.275, "volume": 3533420.0}, {"date": "2024-02-12", "close": 4.85, "volume": 5632282.0}, {"date": "2024-02-13", "close": 4.45, "volume": 3410866.0}, {"date": "2024-02-14", "close": 4.72, "volume": 2676579.0}, {"date": "2024-02-15", "close": 4.94, "volume": 2751108.0}, {"date": "2024-02-16", "close": 4.84, "volume": 2507132.0}, {"date": "2024-02-20", "close": 4.73, "volume": 2869247.0}, {"date": "2024-02-21", "close": 4.39, "volume": 3388473.0}, {"date": "2024-02-22", "close": 4.33, "volume": 4016558.0}, {"date": "2024-02-23", "close": 4.045, "volume": 4405962.0}, {"date": "2024-02-26", "close": 4.3, "volume": 3513660.0}, {"date": "2024-02-27", "close": 4.32, "volume": 2627113.0}, {"date": "2024-02-28", "close": 4.39, "volume": 3894287.0}, {"date": "2024-02-29", "close": 4.15, "volume": 6744555.0}, {"date": "2024-03-01", "close": 4.21, "volume": 2642085.0}, {"date": "2024-03-04", "close": 4.11, "volume": 2865429.0}, {"date": "2024-03-05", "close": 4.09, "volume": 2070026.0}, {"date": "2024-03-06", "close": 4.09, "volume": 2042322.0}, {"date": "2024-03-07", "close": 4.16, "volume": 1911209.0}, {"date": "2024-03-08", "close": 4.59, "volume": 3784491.0}, {"date": "2024-03-11", "close": 4.2, "volume": 2322511.0}, {"date": "2024-03-12", "close": 4.3, "volume": 1762657.0}, {"date": "2024-03-13", "close": 4.61, "volume": 2321789.0}, {"date": "2024-03-14", "close": 4.23, "volume": 2682407.0}, {"date": "2024-03-15", "close": 4.5, "volume": 6108457.0}, {"date": "2024-03-18", "close": 4.24, "volume": 3110451.0}, {"date": "2024-03-19", "close": 4.28, "volume": 2479647.0}, {"date": "2024-03-20", "close": 4.65, "volume": 3319326.0}, {"date": "2024-03-21", "close": 4.55, "volume": 2952909.0}, {"date": "2024-03-22", "close": 4.24, "volume": 2021597.0}, {"date": "2024-03-25", "close": 4.41, "volume": 2042373.0}, {"date": "2024-03-26", "close": 4.33, "volume": 1612696.0}, {"date": "2024-03-27", "close": 4.35, "volume": 1523165.0}, {"date": "2024-03-28", "close": 4.28, "volume": 2183996.0}, {"date": "2024-04-01", "close": 4.11, "volume": 3194225.0}, {"date": "2024-04-02", "close": 3.82, "volume": 4187048.0}, {"date": "2024-04-03", "close": 3.33, "volume": 5447673.0}, {"date": "2024-04-04", "close": 3.27, "volume": 2890465.0}, {"date": "2024-04-05", "close": 2.98, "volume": 4602838.0}, {"date": "2024-04-08", "close": 3.125, "volume": 3934143.0}, {"date": "2024-04-09", "close": 2.85, "volume": 6485535.0}, {"date": "2024-04-10", "close": 2.99, "volume": 4047477.0}, {"date": "2024-04-11", "close": 3.07, "volume": 7801651.0}, {"date": "2024-04-12", "close": 2.71, "volume": 11133330.0}, {"date": "2024-04-15", "close": 2.515, "volume": 4951062.0}, {"date": "2024-04-16", "close": 2.45, "volume": 4752726.0}, {"date": "2024-04-17", "close": 2.4, "volume": 2458454.0}, {"date": "2024-04-18", "close": 2.39, "volume": 2690108.0}, {"date": "2024-04-19", "close": 2.47, "volume": 3217987.0}, {"date": "2024-04-22", "close": 2.71, "volume": 2704682.0}, {"date": "2024-04-23", "close": 2.93, "volume": 4514806.0}, {"date": "2024-04-24", "close": 2.98, "volume": 5824481.0}, {"date": "2024-04-25", "close": 3.0, "volume": 2880912.0}, {"date": "2024-04-26", "close": 2.94, "volume": 3299750.0}, {"date": "2024-04-29", "close": 2.71, "volume": 3200457.0}, {"date": "2024-04-30", "close": 2.705, "volume": 1268366.0}, {"date": "2024-05-01", "close": 3.0, "volume": 5947914.0}, {"date": "2024-05-02", "close": 2.96, "volume": 2101212.0}, {"date": "2024-05-03", "close": 3.03, "volume": 1431093.0}, {"date": "2024-05-06", "close": 3.28, "volume": 2399845.0}, {"date": "2024-05-07", "close": 3.1, "volume": 3658503.0}, {"date": "2024-05-08", "close": 3.3, "volume": 3200287.0}, {"date": "2024-05-09", "close": 3.34, "volume": 2314726.0}, {"date": "2024-05-10", "close": 3.31, "volume": 4134405.0}, {"date": "2024-05-13", "close": 3.48, "volume": 3440446.0}, {"date": "2024-05-14", "close": 3.58, "volume": 4472334.0}, {"date": "2024-05-15", "close": 3.8, "volume": 4914220.0}, {"date": "2024-05-16", "close": 3.66, "volume": 2692896.0}, {"date": "2024-05-17", "close": 4.14, "volume": 4688666.0}, {"date": "2024-05-20", "close": 4.58, "volume": 5781346.0}, {"date": "2024-05-21", "close": 4.42, "volume": 3785446.0}, {"date": "2024-05-22", "close": 4.24, "volume": 1841780.0}, {"date": "2024-05-23", "close": 4.25, "volume": 3042056.0}, {"date": "2024-05-24", "close": 4.61, "volume": 3386350.0}, {"date": "2024-05-28", "close": 4.62, "volume": 3785936.0}, {"date": "2024-05-29", "close": 4.33, "volume": 2904856.0}, {"date": "2024-05-30", "close": 4.19, "volume": 2280389.0}, {"date": "2024-05-31", "close": 4.23, "volume": 4067078.0}, {"date": "2024-06-03", "close": 3.96, "volume": 2967234.0}, {"date": "2024-06-04", "close": 4.25, "volume": 4735510.0}, {"date": "2024-06-05", "close": 4.67, "volume": 3056212.0}, {"date": "2024-06-06", "close": 4.92, "volume": 5128245.0}, {"date": "2024-06-07", "close": 4.5, "volume": 3319427.0}, {"date": "2024-06-10", "close": 4.13, "volume": 6545652.0}, {"date": "2024-06-11", "close": 4.14, "volume": 2539619.0}, {"date": "2024-06-12", "close": 4.13, "volume": 3287332.0}, {"date": "2024-06-13", "close": 4.37, "volume": 4374053.0}, {"date": "2024-06-14", "close": 4.65, "volume": 13925380.0}, {"date": "2024-06-17", "close": 5.46, "volume": 12992820.0}, {"date": "2024-06-18", "close": 5.16, "volume": 9156764.0}, {"date": "2024-06-20", "close": 6.04, "volume": 13490650.0}, {"date": "2024-06-21", "close": 5.52, "volume": 9405173.0}, {"date": "2024-06-24", "close": 6.08, "volume": 9455583.0}, {"date": "2024-06-25", "close": 6.33, "volume": 7544617.0}, {"date": "2024-06-26", "close": 6.03, "volume": 12245460.0}, {"date": "2024-06-27", "close": 6.24, "volume": 6451644.0}, {"date": "2024-06-28", "close": 5.95, "volume": 8825732.0}, {"date": "2024-07-01", "close": 6.5, "volume": 5628123.0}, {"date": "2024-07-02", "close": 6.34, "volume": 4763057.0}, {"date": "2024-07-03", "close": 6.77, "volume": 3143671.0}, {"date": "2024-07-05", "close": 6.94, "volume": 3197581.0}, {"date": "2024-07-08", "close": 7.14, "volume": 3923387.0}, {"date": "2024-07-09", "close": 5.47, "volume": 18802780.0}, {"date": "2024-07-10", "close": 5.86, "volume": 9511570.0}, {"date": "2024-07-11", "close": 5.88, "volume": 6873910.0}, {"date": "2024-07-12", "close": 6.2, "volume": 6862175.0}, {"date": "2024-07-15", "close": 6.76, "volume": 5636442.0}, {"date": "2024-07-16", "close": 6.81, "volume": 4375585.0}, {"date": "2024-07-17", "close": 6.2, "volume": 4429906.0}, {"date": "2024-07-18", "close": 5.68, "volume": 5180748.0}, {"date": "2024-07-19", "close": 5.72, "volume": 3817877.0}, {"date": "2024-07-22", "close": 5.31, "volume": 5163584.0}, {"date": "2024-07-23", "close": 5.05, "volume": 4496330.0}, {"date": "2024-07-24", "close": 4.57, "volume": 5869036.0}, {"date": "2024-07-25", "close": 4.445, "volume": 4955356.0}, {"date": "2024-07-26", "close": 4.44, "volume": 4664088.0}, {"date": "2024-07-29", "close": 4.26, "volume": 3729208.0}, {"date": "2024-07-30", "close": 3.98, "volume": 4895412.0}, {"date": "2024-07-31", "close": 4.86, "volume": 7750191.0}, {"date": "2024-08-01", "close": 4.49, "volume": 4492582.0}, {"date": "2024-08-02", "close": 4.24, "volume": 3451732.0}, {"date": "2024-08-05", "close": 3.97, "volume": 4716019.0}, {"date": "2024-08-06", "close": 4.21, "volume": 3086780.0}, {"date": "2024-08-07", "close": 3.9, "volume": 3044804.0}, {"date": "2024-08-08", "close": 4.14, "volume": 3751788.0}, {"date": "2024-08-09", "close": 3.9, "volume": 6672907.0}, {"date": "2024-08-12", "close": 3.98, "volume": 3519554.0}, {"date": "2024-08-13", "close": 3.95, "volume": 2255145.0}, {"date": "2024-08-14", "close": 3.84, "volume": 2107888.0}, {"date": "2024-08-15", "close": 4.0, "volume": 4357368.0}, {"date": "2024-08-16", "close": 4.01, "volume": 4056460.0}, {"date": "2024-08-19", "close": 4.11, "volume": 2675553.0}, {"date": "2024-08-20", "close": 4.03, "volume": 1990466.0}, {"date": "2024-08-21", "close": 4.19, "volume": 4415826.0}, {"date": "2024-08-22", "close": 4.09, "volume": 2340353.0}, {"date": "2024-08-23", "close": 4.55, "volume": 5238169.0}, {"date": "2024-08-26", "close": 4.92, "volume": 3890541.0}, {"date": "2024-08-27", "close": 4.73, "volume": 3801230.0}, {"date": "2024-08-28", "close": 4.41, "volume": 6291613.0}, {"date": "2024-08-29", "close": 3.82, "volume": 9606546.0}, {"date": "2024-08-30", "close": 3.65, "volume": 12775280.0}, {"date": "2024-09-03", "close": 3.15, "volume": 6437864.0}, {"date": "2024-09-04", "close": 3.24, "volume": 5094908.0}, {"date": "2024-09-05", "close": 5.37, "volume": 149889900.0}, {"date": "2024-09-06", "close": 4.55, "volume": 27902200.0}, {"date": "2024-09-09", "close": 6.58, "volume": 53030970.0}, {"date": "2024-09-10", "close": 6.44, "volume": 20660290.0}, {"date": "2024-09-11", "close": 5.87, "volume": 14139800.0}, {"date": "2024-09-12", "close": 6.02, "volume": 9586267.0}, {"date": "2024-09-13", "close": 6.09, "volume": 13880160.0}, {"date": "2024-09-16", "close": 5.89, "volume": 5737862.0}, {"date": "2024-09-17", "close": 5.81, "volume": 10462280.0}, {"date": "2024-09-18", "close": 6.07, "volume": 16947920.0}, {"date": "2024-09-19", "close": 5.56, "volume": 16552640.0}, {"date": "2024-09-20", "close": 6.02, "volume": 17700790.0}, {"date": "2024-09-23", "close": 6.7, "volume": 15381470.0}, {"date": "2024-09-24", "close": 7.08, "volume": 15410200.0}, {"date": "2024-09-25", "close": 7.67, "volume": 19647770.0}, {"date": "2024-09-26", "close": 8.25, "volume": 15998250.0}, {"date": "2024-09-27", "close": 8.19, "volume": 12868960.0}, {"date": "2024-09-30", "close": 8.25, "volume": 13239140.0}, {"date": "2024-10-01", "close": 8.08, "volume": 12116180.0}, {"date": "2024-10-02", "close": 8.19, "volume": 8401552.0}, {"date": "2024-10-03", "close": 8.04, "volume": 10249740.0}, {"date": "2024-10-04", "close": 7.45, "volume": 13889310.0}, {"date": "2024-10-07", "close": 7.1, "volume": 7893694.0}, {"date": "2024-10-08", "close": 7.85, "volume": 10339460.0}, {"date": "2024-10-09", "close": 7.4, "volume": 13323180.0}, {"date": "2024-10-10", "close": 6.89, "volume": 24416400.0}, {"date": "2024-10-11", "close": 7.28, "volume": 9087748.0}, {"date": "2024-10-14", "close": 7.55, "volume": 11040120.0}, {"date": "2024-10-15", "close": 7.3, "volume": 7918743.0}, {"date": "2024-10-16", "close": 8.05, "volume": 15560880.0}, {"date": "2024-10-17", "close": 7.95, "volume": 12985820.0}, {"date": "2024-10-18", "close": 8.18, "volume": 15260720.0}, {"date": "2024-10-21", "close": 8.71, "volume": 15501960.0}, {"date": "2024-10-22", "close": 9.13, "volume": 15064720.0}, {"date": "2024-10-23", "close": 8.61, "volume": 9918380.0}, {"date": "2024-10-24", "close": 8.23, "volume": 9244730.0}, {"date": "2024-10-25", "close": 8.04, "volume": 8779518.0}, {"date": "2024-10-28", "close": 8.27, "volume": 8635169.0}, {"date": "2024-10-29", "close": 7.87, "volume": 7363024.0}, {"date": "2024-10-30", "close": 7.36, "volume": 7043215.0}, {"date": "2024-10-31", "close": 6.76, "volume": 44462110.0}, {"date": "2024-11-01", "close": 6.46, "volume": 21629270.0}, {"date": "2024-11-04", "close": 5.97, "volume": 12794980.0}, {"date": "2024-11-05", "close": 6.37, "volume": 9794353.0}, {"date": "2024-11-06", "close": 7.07, "volume": 14752360.0}, {"date": "2024-11-07", "close": 7.79, "volume": 13880900.0}, {"date": "2024-11-08", "close": 7.56, "volume": 8627102.0}, {"date": "2024-11-11", "close": 7.58, "volume": 12304060.0}, {"date": "2024-11-12", "close": 7.59, "volume": 8415923.0}, {"date": "2024-11-13", "close": 7.17, "volume": 10021080.0}, {"date": "2024-11-14", "close": 6.86, "volume": 10971450.0}, {"date": "2024-11-15", "close": 7.23, "volume": 22470890.0}, {"date": "2024-11-18", "close": 7.75, "volume": 25546050.0}, {"date": "2024-11-19", "close": 9.16, "volume": 30503480.0}, {"date": "2024-11-20", "close": 8.76, "volume": 21967430.0}, {"date": "2024-11-21", "close": 9.15, "volume": 21171750.0}, {"date": "2024-11-22", "close": 9.85, "volume": 22342000.0}, {"date": "2024-11-25", "close": 10.68, "volume": 29760700.0}, {"date": "2024-11-26", "close": 9.74, "volume": 16050860.0}, {"date": "2024-11-27", "close": 9.66, "volume": 10300960.0}, {"date": "2024-11-29", "close": 10.1, "volume": 11660360.0}, {"date": "2024-12-02", "close": 9.62, "volume": 15415880.0}, {"date": "2024-12-03", "close": 9.57, "volume": 9367959.0}, {"date": "2024-12-04", "close": 9.62, "volume": 23154090.0}, {"date": "2024-12-05", "close": 10.04, "volume": 23743390.0}, {"date": "2024-12-06", "close": 10.67, "volume": 25833210.0}, {"date": "2024-12-09", "close": 9.52, "volume": 22732440.0}, {"date": "2024-12-10", "close": 8.94, "volume": 15707050.0}, {"date": "2024-12-11", "close": 8.76, "volume": 12809660.0}, {"date": "2024-12-12", "close": 9.035, "volume": 17287710.0}, {"date": "2024-12-13", "close": 8.9, "volume": 10821440.0}, {"date": "2024-12-16", "close": 10.01, "volume": 24302760.0}, {"date": "2024-12-17", "close": 9.69, "volume": 11781820.0}, {"date": "2024-12-18", "close": 8.755, "volume": 18259560.0}, {"date": "2024-12-19", "close": 8.045, "volume": 19621200.0}, {"date": "2024-12-20", "close": 8.01, "volume": 33324890.0}, {"date": "2024-12-23", "close": 7.92, "volume": 12811270.0}, {"date": "2024-12-24", "close": 8.77, "volume": 10155630.0}, {"date": "2024-12-26", "close": 9.2, "volume": 12609390.0}, {"date": "2024-12-27", "close": 8.39, "volume": 12945330.0}, {"date": "2024-12-30", "close": 7.97, "volume": 16376060.0}, {"date": "2024-12-31", "close": 7.64, "volume": 10666130.0}, {"date": "2025-01-02", "close": 7.8, "volume": 11162220.0}, {"date": "2025-01-03", "close": 9.11, "volume": 18665390.0}, {"date": "2025-01-06", "close": 9.79, "volume": 20750680.0}, {"date": "2025-01-07", "close": 9.42, "volume": 14618880.0}, {"date": "2025-01-08", "close": 8.705, "volume": 14192800.0}, {"date": "2025-01-10", "close": 8.29, "volume": 14213040.0}, {"date": "2025-01-13", "close": 7.765, "volume": 14743970.0}, {"date": "2025-01-14", "close": 8.54, "volume": 69563280.0}, {"date": "2025-01-15", "close": 8.37, "volume": 35324810.0}, {"date": "2025-01-16", "close": 8.98, "volume": 32713900.0}, {"date": "2025-01-17", "close": 8.9, "volume": 23151530.0}, {"date": "2025-01-21", "close": 9.41, "volume": 22520970.0}, {"date": "2025-01-22", "close": 9.64, "volume": 22555720.0}, {"date": "2025-01-23", "close": 9.27, "volume": 15534060.0}, {"date": "2025-01-24", "close": 8.96, "volume": 15065840.0}, {"date": "2025-01-27", "close": 6.475, "volume": 58316330.0}, {"date": "2025-01-28", "close": 6.52, "volume": 32116270.0}, {"date": "2025-01-29", "close": 6.69, "volume": 21104630.0}, {"date": "2025-01-30", "close": 7.38, "volume": 23972750.0}, {"date": "2025-01-31", "close": 7.12, "volume": 23591440.0}, {"date": "2025-02-03", "close": 7.35, "volume": 22691020.0}, {"date": "2025-02-04", "close": 7.69, "volume": 25231990.0}, {"date": "2025-02-05", "close": 8.1, "volume": 21159920.0}, {"date": "2025-02-06", "close": 7.88, "volume": 14191540.0}, {"date": "2025-02-07", "close": 7.79, "volume": 18269610.0}, {"date": "2025-02-10", "close": 8.11, "volume": 19061850.0}, {"date": "2025-02-11", "close": 7.59, "volume": 20637530.0}, {"date": "2025-02-12", "close": 7.56, "volume": 17503210.0}, {"date": "2025-02-13", "close": 7.91, "volume": 17935040.0}, {"date": "2025-02-14", "close": 9.11, "volume": 43196690.0}, {"date": "2025-02-18", "close": 9.63, "volume": 29356600.0}, {"date": "2025-02-19", "close": 9.95, "volume": 27705500.0}, {"date": "2025-02-20", "close": 10.18, "volume": 39672000.0}, {"date": "2025-02-21", "close": 10.65, "volume": 64842490.0}, {"date": "2025-02-24", "close": 9.02, "volume": 45655570.0}, {"date": "2025-02-25", "close": 7.9, "volume": 58468480.0}, {"date": "2025-02-26", "close": 8.105, "volume": 34206580.0}, {"date": "2025-02-27", "close": 7.83, "volume": 48731380.0}, {"date": "2025-02-28", "close": 8.0, "volume": 45835400.0}, {"date": "2025-03-03", "close": 6.88, "volume": 37464340.0}, {"date": "2025-03-04", "close": 6.92, "volume": 27903560.0}, {"date": "2025-03-05", "close": 7.69, "volume": 24616390.0}, {"date": "2025-03-06", "close": 7.0, "volume": 23672870.0}, {"date": "2025-03-07", "close": 7.26, "volume": 22192410.0}, {"date": "2025-03-10", "close": 6.24, "volume": 24308220.0}, {"date": "2025-03-11", "close": 6.375, "volume": 16365810.0}, {"date": "2025-03-12", "close": 6.62, "volume": 19896680.0}, {"date": "2025-03-13", "close": 6.28, "volume": 13693790.0}, {"date": "2025-03-14", "close": 7.0, "volume": 18969300.0}, {"date": "2025-03-17", "close": 7.34, "volume": 14952740.0}, {"date": "2025-03-18", "close": 7.01, "volume": 17959460.0}, {"date": "2025-03-19", "close": 7.26, "volume": 19771750.0}, {"date": "2025-03-20", "close": 7.29, "volume": 17272280.0}, {"date": "2025-03-21", "close": 7.07, "volume": 18816700.0}, {"date": "2025-03-24", "close": 7.99, "volume": 22759180.0}, {"date": "2025-03-25", "close": 7.44, "volume": 23736510.0}, {"date": "2025-03-26", "close": 6.53, "volume": 32244760.0}, {"date": "2025-03-27", "close": 6.1, "volume": 26381910.0}, {"date": "2025-03-28", "close": 5.72, "volume": 25542930.0}, {"date": "2025-03-31", "close": 5.62, "volume": 15771060.0}, {"date": "2025-04-01", "close": 6.09, "volume": 27913380.0}, {"date": "2025-04-02", "close": 6.24, "volume": 27540750.0}, {"date": "2025-04-03", "close": 5.66, "volume": 16667430.0}, {"date": "2025-04-04", "close": 4.92, "volume": 33316120.0}, {"date": "2025-04-07", "close": 5.26, "volume": 31087850.0}, {"date": "2025-04-08", "close": 5.08, "volume": 20047810.0}, {"date": "2025-04-09", "close": 5.52, "volume": 38326320.0}, {"date": "2025-04-10", "close": 5.13, "volume": 20654360.0}, {"date": "2025-04-11", "close": 5.29, "volume": 18646890.0}, {"date": "2025-04-14", "close": 5.37, "volume": 28497490.0}, {"date": "2025-04-15", "close": 3.44, "volume": 128377900.0}, {"date": "2025-04-16", "close": 4.08, "volume": 56231130.0}, {"date": "2025-04-17", "close": 3.95, "volume": 36383060.0}, {"date": "2025-04-21", "close": 3.95, "volume": 38714050.0}, {"date": "2025-04-22", "close": 4.03, "volume": 33176840.0}, {"date": "2025-04-23", "close": 4.08, "volume": 30604470.0}, {"date": "2025-04-24", "close": 4.54, "volume": 37873020.0}, {"date": "2025-04-25", "close": 4.7, "volume": 39549210.0}, {"date": "2025-04-28", "close": 4.71, "volume": 29869760.0}, {"date": "2025-04-29", "close": 4.48, "volume": 26337530.0}, {"date": "2025-04-30", "close": 4.54, "volume": 36021730.0}, {"date": "2025-05-01", "close": 5.21, "volume": 46067050.0}, {"date": "2025-05-02", "close": 5.3, "volume": 33147160.0}, {"date": "2025-05-05", "close": 5.17, "volume": 32506160.0}, {"date": "2025-05-06", "close": 5.21, "volume": 24546170.0}, {"date": "2025-05-07", "close": 5.25, "volume": 25232240.0}, {"date": "2025-05-08", "close": 5.5, "volume": 28997880.0}, {"date": "2025-05-09", "close": 5.39, "volume": 24933760.0}, {"date": "2025-05-12", "close": 5.31, "volume": 38860590.0}, {"date": "2025-05-13", "close": 5.61, "volume": 39695500.0}, {"date": "2025-05-14", "close": 5.98, "volume": 51545890.0}, {"date": "2025-05-15", "close": 5.59, "volume": 30345210.0}, {"date": "2025-05-16", "close": 6.83, "volume": 74883580.0}, {"date": "2025-05-19", "close": 6.82, "volume": 51558230.0}, {"date": "2025-05-20", "close": 6.73, "volume": 36593350.0}, {"date": "2025-05-21", "close": 6.78, "volume": 45438010.0}, {"date": "2025-05-22", "close": 7.48, "volume": 55900870.0}, {"date": "2025-05-23", "close": 7.36, "volume": 24616560.0}, {"date": "2025-05-27", "close": 7.59, "volume": 30788200.0}, {"date": "2025-05-28", "close": 7.27, "volume": 25294500.0}, {"date": "2025-05-29", "close": 7.04, "volume": 25248660.0}, {"date": "2025-05-30", "close": 6.83, "volume": 23461500.0}, {"date": "2025-06-02", "close": 10.14, "volume": 239746500.0}, {"date": "2025-06-03", "close": 10.25, "volume": 151267900.0}, {"date": "2025-06-04", "close": 13.25, "volume": 219053300.0}, {"date": "2025-06-05", "close": 12.77, "volume": 195827600.0}, {"date": "2025-06-06", "close": 13.86, "volume": 182081500.0}, {"date": "2025-06-09", "close": 13.02, "volume": 97468190.0}, {"date": "2025-06-10", "close": 12.48, "volume": 62090140.0}, {"date": "2025-06-11", "close": 12.05, "volume": 44883060.0}, {"date": "2025-06-12", "close": 12.51, "volume": 74875440.0}, {"date": "2025-06-13", "close": 11.18, "volume": 62480590.0}, {"date": "2025-06-16", "close": 11.55, "volume": 40956560.0}, {"date": "2025-06-17", "close": 10.99, "volume": 30211790.0}, {"date": "2025-06-18", "close": 10.61, "volume": 29145430.0}, {"date": "2025-06-20", "close": 10.33, "volume": 37573540.0}, {"date": "2025-06-23", "close": 9.87, "volume": 38424580.0}, {"date": "2025-06-24", "close": 10.32, "volume": 32706530.0}, {"date": "2025-06-25", "close": 9.82, "volume": 34364890.0}, {"date": "2025-06-26", "close": 10.56, "volume": 50733640.0}, {"date": "2025-06-27", "close": 10.38, "volume": 50665370.0}, {"date": "2025-06-30", "close": 10.07, "volume": 32007930.0}, {"date": "2025-07-01", "close": 9.76, "volume": 29309560.0}, {"date": "2025-07-02", "close": 10.56, "volume": 45738660.0}, {"date": "2025-07-03", "close": 10.45, "volume": 17883730.0}, {"date": "2025-07-07", "close": 9.66, "volume": 31299650.0}, {"date": "2025-07-08", "close": 9.22, "volume": 26939110.0}, {"date": "2025-07-09", "close": 9.51, "volume": 24474650.0}, {"date": "2025-07-10", "close": 9.33, "volume": 18123680.0}, {"date": "2025-07-11", "close": 9.18, "volume": 17617400.0}, {"date": "2025-07-14", "close": 9.52, "volume": 22574130.0}, {"date": "2025-07-15", "close": 9.97, "volume": 36556690.0}, {"date": "2025-07-16", "close": 10.06, "volume": 28956340.0}, {"date": "2025-07-17", "close": 10.91, "volume": 54710460.0}, {"date": "2025-07-18", "close": 11.93, "volume": 55754870.0}, {"date": "2025-07-21", "close": 11.09, "volume": 42467600.0}, {"date": "2025-07-22", "close": 10.95, "volume": 22585450.0}, {"date": "2025-07-23", "close": 10.93, "volume": 17567100.0}, {"date": "2025-07-24", "close": 11.2, "volume": 19833780.0}, {"date": "2025-07-25", "close": 10.75, "volume": 17605550.0}, {"date": "2025-07-28", "close": 10.58, "volume": 20512820.0}, {"date": "2025-07-29", "close": 10.12, "volume": 22822320.0}, {"date": "2025-07-30", "close": 10.03, "volume": 28882090.0}, {"date": "2025-07-31", "close": 13.14, "volume": 138168400.0}, {"date": "2025-08-01", "close": 12.52, "volume": 50626510.0}, {"date": "2025-08-04", "close": 13.95, "volume": 41274680.0}, {"date": "2025-08-05", "close": 14.89, "volume": 43452660.0}, {"date": "2025-08-06", "close": 14.79, "volume": 32663560.0}, {"date": "2025-08-07", "close": 14.24, "volume": 28969250.0}, {"date": "2025-08-08", "close": 14.2, "volume": 19089180.0}, {"date": "2025-08-11", "close": 14.03, "volume": 19107240.0}, {"date": "2025-08-12", "close": 14.97, "volume": 25595930.0}, {"date": "2025-08-13", "close": 14.8, "volume": 24686720.0}, {"date": "2025-08-14", "close": 14.55, "volume": 20751270.0}, {"date": "2025-08-15", "close": 14.09, "volume": 17802040.0}, {"date": "2025-08-18", "close": 16.34, "volume": 70625860.0}, {"date": "2025-08-19", "close": 15.34, "volume": 29217960.0}, {"date": "2025-08-20", "close": 15.72, "volume": 32019620.0}, {"date": "2025-08-21", "close": 15.77, "volume": 20703100.0}, {"date": "2025-08-22", "close": 16.05, "volume": 27002150.0}, {"date": "2025-08-25", "close": 15.95, "volume": 23663620.0}, {"date": "2025-08-26", "close": 16.47, "volume": 28225710.0}, {"date": "2025-08-27", "close": 16.7, "volume": 25165250.0}, {"date": "2025-08-28", "close": 16.6, "volume": 31189380.0}, {"date": "2025-08-29", "close": 15.98, "volume": 28060920.0}, {"date": "2025-09-02", "close": 15.26, "volume": 19250980.0}, {"date": "2025-09-03", "close": 14.38, "volume": 19046060.0}, {"date": "2025-09-04", "close": 14.33, "volume": 15779870.0}, {"date": "2025-09-05", "close": 13.89, "volume": 16356730.0}, {"date": "2025-09-08", "close": 13.91, "volume": 19486970.0}, {"date": "2025-09-09", "close": 15.2, "volume": 31108240.0}, {"date": "2025-09-10", "close": 16.98, "volume": 48395770.0}, {"date": "2025-09-11", "close": 17.18, "volume": 29445780.0}, {"date": "2025-09-12", "close": 18.68, "volume": 32935900.0}, {"date": "2025-09-15", "close": 19.35, "volume": 31247490.0}, {"date": "2025-09-16", "close": 19.46, "volume": 21468150.0}, {"date": "2025-09-17", "close": 19.83, "volume": 24438900.0}, {"date": "2025-09-18", "close": 19.91, "volume": 22036640.0}, {"date": "2025-09-19", "close": 20.48, "volume": 31532670.0}, {"date": "2025-09-22", "close": 24.45, "volume": 49365460.0}, {"date": "2025-09-23", "close": 24.67, "volume": 40659560.0}, {"date": "2025-09-24", "close": 23.45, "volume": 26946890.0}, {"date": "2025-09-25", "close": 22.59, "volume": 25579720.0}, {"date": "2025-09-26", "close": 21.71, "volume": 22774660.0}, {"date": "2025-09-29", "close": 22.15, "volume": 19268220.0}, {"date": "2025-09-30", "close": 22.94, "volume": 27743980.0}, {"date": "2025-10-01", "close": 25.0, "volume": 23678670.0}, {"date": "2025-10-02", "close": 26.47, "volume": 35030230.0}, {"date": "2025-10-03", "close": 26.53, "volume": 26999920.0}, {"date": "2025-10-06", "close": 27.71, "volume": 28013290.0}, {"date": "2025-10-07", "close": 27.3, "volume": 31017810.0}, {"date": "2025-10-08", "close": 27.94, "volume": 20718210.0}, {"date": "2025-10-09", "close": 29.29, "volume": 43613730.0}, {"date": "2025-10-10", "close": 33.99, "volume": 108028100.0}, {"date": "2025-10-13", "close": 34.24, "volume": 56662560.0}, {"date": "2025-10-14", "close": 35.04, "volume": 48889370.0}, {"date": "2025-10-15", "close": 37.76, "volume": 52351080.0}, {"date": "2025-10-16", "close": 36.64, "volume": 41140280.0}, {"date": "2025-10-17", "close": 34.24, "volume": 30485790.0}, {"date": "2025-10-20", "close": 35.9, "volume": 24278480.0}, {"date": "2025-10-21", "close": 32.54, "volume": 26889240.0}, {"date": "2025-10-22", "close": 30.62, "volume": 46846430.0}, {"date": "2025-10-23", "close": 33.38, "volume": 25086810.0}, {"date": "2025-10-24", "close": 33.43, "volume": 29775140.0}, {"date": "2025-10-27", "close": 34.35, "volume": 21483100.0}, {"date": "2025-10-28", "close": 34.33, "volume": 32453390.0}, {"date": "2025-10-29", "close": 34.42, "volume": 29240720.0}, {"date": "2025-10-30", "close": 33.95, "volume": 24346330.0}, {"date": "2025-10-31", "close": 34.66, "volume": 31397180.0}, {"date": "2025-11-03", "close": 32.87, "volume": 27104690.0}, {"date": "2025-11-04", "close": 31.06, "volume": 28974850.0}, {"date": "2025-11-05", "close": 33.09, "volume": 19861870.0}, {"date": "2025-11-06", "close": 31.08, "volume": 20430010.0}, {"date": "2025-11-07", "close": 30.98, "volume": 25624100.0}, {"date": "2025-11-10", "close": 31.44, "volume": 23962350.0}, {"date": "2025-11-11", "close": 28.57, "volume": 22741500.0}, {"date": "2025-11-12", "close": 26.41, "volume": 27253600.0}, {"date": "2025-11-13", "close": 23.06, "volume": 31351770.0}, {"date": "2025-11-14", "close": 23.65, "volume": 44561160.0}, {"date": "2025-11-17", "close": 22.935, "volume": 25429830.0}, {"date": "2025-11-18", "close": 22.84, "volume": 26812070.0}, {"date": "2025-11-19", "close": 23.09, "volume": 27489780.0}, {"date": "2025-11-20", "close": 21.37, "volume": 38275050.0}, {"date": "2025-11-21", "close": 21.09, "volume": 36810170.0}, {"date": "2025-11-24", "close": 23.79, "volume": 27304740.0}, {"date": "2025-11-25", "close": 23.74, "volume": 19650360.0}, {"date": "2025-11-26", "close": 24.94, "volume": 21975460.0}, {"date": "2025-11-28", "close": 27.1, "volume": 19895370.0}, {"date": "2025-12-01", "close": 28.21, "volume": 24936580.0}, {"date": "2025-12-02", "close": 28.05, "volume": 32944380.0}, {"date": "2025-12-03", "close": 29.36, "volume": 20922160.0}, {"date": "2025-12-04", "close": 31.14, "volume": 22458230.0}, {"date": "2025-12-05", "close": 31.22, "volume": 27001640.0}, {"date": "2025-12-08", "close": 32.11, "volume": 17345600.0}, {"date": "2025-12-09", "close": 32.77, "volume": 31545860.0}, {"date": "2025-12-10", "close": 30.99, "volume": 18524010.0}, {"date": "2025-12-11", "close": 30.76, "volume": 21150930.0}, {"date": "2025-12-12", "close": 27.86, "volume": 24669610.0}, {"date": "2025-12-15", "close": 22.98, "volume": 43525340.0}, {"date": "2025-12-16", "close": 24.24, "volume": 33022870.0}, {"date": "2025-12-17", "close": 22.0, "volume": 29286290.0}, {"date": "2025-12-18", "close": 23.9, "volume": 31804230.0}, {"date": "2025-12-19", "close": 27.85, "volume": 38058890.0}, {"date": "2025-12-22", "close": 27.78, "volume": 23209090.0}, {"date": "2025-12-23", "close": 26.08, "volume": 17906940.0}, {"date": "2025-12-24", "close": 25.72, "volume": 7859764.0}, {"date": "2025-12-26", "close": 24.05, "volume": 15491940.0}, {"date": "2025-12-29", "close": 24.81, "volume": 16678600.0}, {"date": "2025-12-30", "close": 24.08, "volume": 25504900.0}, {"date": "2025-12-31", "close": 24.52, "volume": 29076420.0}, {"date": "2026-01-02", "close": 28.11, "volume": 36069540.0}, {"date": "2026-01-05", "close": 30.2, "volume": 34572600.0}, {"date": "2026-01-06", "close": 30.26, "volume": 30638820.0}, {"date": "2026-01-07", "close": 29.56, "volume": 43957670.0}, {"date": "2026-01-08", "close": 31.94, "volume": 91307440.0}, {"date": "2026-01-09", "close": 37.68, "volume": 86363450.0}, {"date": "2026-01-12", "close": 38.21, "volume": 50577940.0}, {"date": "2026-01-13", "close": 36.71, "volume": 32424380.0}, {"date": "2026-01-14", "close": 36.1, "volume": 30396370.0}, {"date": "2026-01-15", "close": 35.22, "volume": 25988740.0}, {"date": "2026-01-16", "close": 37.4, "volume": 31828050.0}, {"date": "2026-01-20", "close": 35.46, "volume": 35188330.0}, {"date": "2026-01-21", "close": 35.06, "volume": 42153520.0}, {"date": "2026-01-22", "close": 34.74, "volume": 29082840.0}, {"date": "2026-01-23", "close": 37.69, "volume": 48149230.0}, {"date": "2026-01-26", "close": 36.18, "volume": 48010800.0}, {"date": "2026-01-27", "close": 41.35, "volume": 47555740.0}, {"date": "2026-01-28", "close": 40.22, "volume": 30478620.0}, {"date": "2026-01-29", "close": 38.07, "volume": 30467100.0}, {"date": "2026-01-30", "close": 33.88, "volume": 30806640.0}, {"date": "2026-02-02", "close": 34.8, "volume": 23149370.0}, {"date": "2026-02-03", "close": 36.7, "volume": 26691480.0}, {"date": "2026-02-04", "close": 31.54, "volume": 38524260.0}, {"date": "2026-02-05", "close": 27.845, "volume": 29119790.0}, {"date": "2026-02-06", "close": 34.95, "volume": 44656470.0}, {"date": "2026-02-09", "close": 38.26, "volume": 36871680.0}, {"date": "2026-02-10", "close": 37.47, "volume": 24413950.0}, {"date": "2026-02-11", "close": 36.6, "volume": 23902930.0}, {"date": "2026-02-12", "close": 36.17, "volume": 18236630.0}, {"date": "2026-02-13", "close": 35.28, "volume": 22436990.0}, {"date": "2026-02-17", "close": 33.56, "volume": 21378140.0}, {"date": "2026-02-18", "close": 31.91, "volume": 24045550.0}, {"date": "2026-02-19", "close": 31.53, "volume": 15011840.0}, {"date": "2026-02-20", "close": 29.04, "volume": 23874570.0}, {"date": "2026-02-23", "close": 30.0, "volume": 14692870.0}, {"date": "2026-02-24", "close": 30.66, "volume": 18880810.0}, {"date": "2026-02-25", "close": 29.08, "volume": 19076860.0}, {"date": "2026-02-26", "close": 28.65, "volume": 16047300.0}, {"date": "2026-02-27", "close": 27.27, "volume": 18375130.0}, {"date": "2026-03-02", "close": 27.93, "volume": 16057120.0}, {"date": "2026-03-03", "close": 26.15, "volume": 13745370.0}, {"date": "2026-03-04", "close": 28.65, "volume": 17151840.0}, {"date": "2026-03-05", "close": 28.09, "volume": 15913380.0}, {"date": "2026-03-06", "close": 25.14, "volume": 20577020.0}, {"date": "2026-03-09", "close": 27.03, "volume": 18590110.0}, {"date": "2026-03-10", "close": 27.4, "volume": 13808720.0}, {"date": "2026-03-11", "close": 28.52, "volume": 17901500.0}, {"date": "2026-03-12", "close": 27.48, "volume": 14852140.0}, {"date": "2026-03-13", "close": 27.05, "volume": 18724710.0}, {"date": "2026-03-16", "close": 27.71, "volume": 14494490.0}, {"date": "2026-03-17", "close": 27.51, "volume": 11388510.0}, {"date": "2026-03-18", "close": 26.65, "volume": 12475860.0}, {"date": "2026-03-19", "close": 26.7, "volume": 12261440.0}, {"date": "2026-03-20", "close": 25.93, "volume": 17456330.0}, {"date": "2026-03-23", "close": 27.26, "volume": 14846990.0}, {"date": "2026-03-24", "close": 26.79, "volume": 12831500.0}, {"date": "2026-03-25", "close": 28.37, "volume": 14613830.0}, {"date": "2026-03-26", "close": 25.715, "volume": 19579980.0}, {"date": "2026-03-27", "close": 23.76, "volume": 17033560.0}, {"date": "2026-03-30", "close": 20.545, "volume": 27139010.0}, {"date": "2026-03-31", "close": 23.74, "volume": 23993110.0}, {"date": "2026-04-01", "close": 24.49, "volume": 25220090.0}, {"date": "2026-04-02", "close": 24.56, "volume": 19745770.0}, {"date": "2026-04-06", "close": 25.19, "volume": 17887650.0}, {"date": "2026-04-07", "close": 25.18, "volume": 20180870.0}, {"date": "2026-04-08", "close": 27.79, "volume": 39795730.0}, {"date": "2026-04-09", "close": 25.57, "volume": 35842890.0}, {"date": "2026-04-10", "close": 26.26, "volume": 26413200.0}, {"date": "2026-04-13", "close": 27.6, "volume": 21422400.0}, {"date": "2026-04-14", "close": 31.47, "volume": 37953830.0}, {"date": "2026-04-15", "close": 30.81, "volume": 24272750.0}, {"date": "2026-04-16", "close": 30.09, "volume": 15236540.0}, {"date": "2026-04-17", "close": 31.53, "volume": 19767850.0}, {"date": "2026-04-20", "close": 32.19, "volume": 22174330.0}, {"date": "2026-04-21", "close": 31.32, "volume": 26536580.0}, {"date": "2026-04-22", "close": 32.43, "volume": 17081980.0}, {"date": "2026-04-23", "close": 36.35, "volume": 55485370.0}, {"date": "2026-04-24", "close": 34.98, "volume": 35310350.0}, {"date": "2026-04-27", "close": 33.67, "volume": 20833310.0}, {"date": "2026-04-28", "close": 32.11, "volume": 22493850.0}, {"date": "2026-04-29", "close": 32.685, "volume": 16979340.0}, {"date": "2026-04-30", "close": 34.25, "volume": 21590710.0}, {"date": "2026-05-01", "close": 33.55, "volume": 17041300.0}, {"date": "2026-05-04", "close": 35.63, "volume": 23993350.0}, {"date": "2026-05-05", "close": 39.88, "volume": 32489840.0}, {"date": "2026-05-06", "close": 44.24, "volume": 32688560.0}, {"date": "2026-05-07", "close": 41.53, "volume": 25434910.0}, {"date": "2026-05-08", "close": 41.25, "volume": 19715610.0}, {"date": "2026-05-11", "close": 44.59, "volume": 27374410.0}, {"date": "2026-05-12", "close": 43.93, "volume": 20248340.0}, {"date": "2026-05-13", "close": 45.48, "volume": 15283260.0}, {"date": "2026-05-14", "close": 46.71, "volume": 16359260.0}, {"date": "2026-05-15", "close": 42.56, "volume": 17723110.0}, {"date": "2026-05-18", "close": 39.14, "volume": 19632860.0}, {"date": "2026-05-19", "close": 36.62, "volume": 15285920.0}, {"date": "2026-05-20", "close": 39.52, "volume": 27508610.0}, {"date": "2026-05-21", "close": 48.02, "volume": 43074440.0}, {"date": "2026-05-22", "close": 45.87, "volume": 22215230.0}, {"date": "2026-05-26", "close": 45.14, "volume": 22554200.0}, {"date": "2026-05-27", "close": 48.98, "volume": 25807690.0}, {"date": "2026-05-28", "close": 49.65, "volume": 20470620.0}, {"date": "2026-05-29", "close": 47.28, "volume": 21831950.0}, {"date": "2026-06-01", "close": 47.94, "volume": 17487220.0}, {"date": "2026-06-02", "close": 47.86, "volume": 17269240.0}, {"date": "2026-06-03", "close": 44.71, "volume": 16325780.0}, {"date": "2026-06-04", "close": 44.15, "volume": 14487400.0}, {"date": "2026-06-05", "close": 39.62, "volume": 21846470.0}, {"date": "2026-06-08", "close": 40.945, "volume": 15599960.0}, {"date": "2026-06-09", "close": 41.91, "volume": 44142160.0}, {"date": "2026-06-10", "close": 38.92, "volume": 21263340.0}, {"date": "2026-06-11", "close": 41.47, "volume": 17088830.0}, {"date": "2026-06-12", "close": 42.7, "volume": 22708370.0}, {"date": "2026-06-15", "close": 46.47, "volume": 18805480.0}, {"date": "2026-06-16", "close": 46.27, "volume": 20750360.0}, {"date": "2026-06-17", "close": 45.57, "volume": 27044010.0}, {"date": "2026-06-18", "close": 46.59, "volume": 14554440.0}, {"date": "2026-06-22", "close": 45.2, "volume": 16311260.0}, {"date": "2026-06-23", "close": 45.27, "volume": 17212800.0}, {"date": "2026-06-24", "close": 41.98, "volume": 15648730.0}, {"date": "2026-06-25", "close": 40.95, "volume": 12988360.0}, {"date": "2026-06-26", "close": 39.16, "volume": 47908100.0}, {"date": "2026-06-29", "close": 37.77, "volume": 20066530.0}, {"date": "2026-06-30", "close": 37.3, "volume": 17984180.0}, {"date": "2026-07-01", "close": 35.52, "volume": 18655200.0}, {"date": "2026-07-02", "close": 33.06, "volume": 24641090.0}, {"date": "2026-07-06", "close": 33.5, "volume": 13840830.0}, {"date": "2026-07-07", "close": 30.71, "volume": 15456370.0}, {"date": "2026-07-08", "close": 31.44, "volume": 18267440.0}, {"date": "2026-07-09", "close": 32.29, "volume": 16552350.0}, {"date": "2026-07-10", "close": 31.15, "volume": 12361770.0}, {"date": "2026-07-13", "close": 28.84, "volume": 15224170.0}, {"date": "2026-07-14", "close": 28.47, "volume": 17439470.0}, {"date": "2026-07-15", "close": 29.03, "volume": 20046900.0}, {"date": "2026-07-16", "close": 26.44, "volume": 18483550.0}, {"date": "2026-07-17", "close": 25.79, "volume": 23585610.0}, {"date": "2026-07-20", "close": 27.85, "volume": 23439900.0}, {"date": "2026-07-21", "close": 30.05, "volume": 23352490.0}, {"date": "2026-07-22", "close": 30.08, "volume": 14550890.0}, {"date": "2026-07-23", "close": 29.89, "volume": 13818540.0}, {"date": "2026-07-24", "close": 27.19, "volume": 20189730.0}, {"date": "2026-07-27", "close": 26.375, "volume": 23738740.0}, {"date": "2026-07-28", "close": 26.62, "volume": 40851410.0}, {"date": "2026-07-29", "close": 23.22, "volume": 31686520.0}, {"date": "2026-07-30", "close": 27.97, "volume": 25995310.0}, {"date": "2026-07-31", "close": 27.39, "volume": 22019970.0}, {"date": "2026-08-03", "close": 29.49, "volume": 21382100.0}, {"date": "2026-08-04", "close": 31.27, "volume": 20826520.0}, {"date": "2026-08-05", "close": 29.87, "volume": 14759300.0}, {"date": "2026-08-06", "close": 28.86, "volume": 12582700.0}, {"date": "2026-08-07", "close": 29.22, "volume": 12988670.0}, {"date": "2026-08-10", "close": 29.06, "volume": 15541050.0}, {"date": "2026-08-11", "close": 29.69, "volume": 12164540.0}, {"date": "2026-08-12", "close": 31.15, "volume": 18706320.0}, {"date": "2026-08-13", "close": 30.62, "volume": 16117570.0}, {"date": "2026-08-14", "close": 31.2, "volume": 18077200.0}, {"date": "2026-08-17", "close": 31.18, "volume": 13582650.0}, {"date": "2026-08-18", "close": 28.51, "volume": 18093170.0}, {"date": "2026-08-19", "close": 28.23, "volume": 17720100.0}, {"date": "2026-08-20", "close": 28.65, "volume": 13969110.0}, {"date": "2026-08-21", "close": 27.21, "volume": 17941950.0}, {"date": "2026-08-24", "close": 26.89, "volume": 11738460.0}, {"date": "2026-08-25", "close": 28.85, "volume": 13302340.0}, {"date": "2026-08-26", "close": 26.87, "volume": 13311920.0}, {"date": "2026-08-27", "close": 27.44, "volume": 16124760.0}, {"date": "2026-08-28", "close": 25.34, "volume": 19791280.0}, {"date": "2026-08-31", "close": 25.41, "volume": 12020040.0}, {"date": "2026-09-01", "close": 24.29, "volume": 15171010.0}, {"date": "2026-09-02", "close": 24.91, "volume": 16880890.0}, {"date": "2026-09-03", "close": 25.91, "volume": 15966460.0}, {"date": "2026-09-04", "close": 26.37, "volume": 13467980.0}, {"date": "2026-09-08", "close": 28.31, "volume": 19993010.0}, {"date": "2026-09-09", "close": 27.14, "volume": 11785560.0}, {"date": "2026-09-10", "close": 25.78, "volume": 12049070.0}, {"date": "2026-09-11", "close": 26.42, "volume": 10085420.0}, {"date": "2026-09-14", "close": 24.58, "volume": 14977260.0}, {"date": "2026-09-15", "close": 23.42, "volume": 13543610.0}, {"date": "2026-09-16", "close": 24.39, "volume": 19033730.0}, {"date": "2026-09-17", "close": 26.38, "volume": 24003360.0}, {"date": "2026-09-18", "close": 28.12, "volume": 23876130.0}, {"date": "2026-09-21", "close": 28.19, "volume": 18221810.0}, {"date": "2026-09-22", "close": 28.54, "volume": 13089060.0}, {"date": "2026-09-23", "close": 27.23, "volume": 13725530.0}, {"date": "2026-09-24", "close": 27.06, "volume": 13173680.0}, {"date": "2026-09-25", "close": 26.25, "volume": 14009120.0}, {"date": "2026-09-28", "close": 24.53, "volume": 14992620.0}, {"date": "2026-09-29", "close": 25.41, "volume": 16008610.0}, {"date": "2026-09-30", "close": 24.37, "volume": 15501620.0}, {"date": "2026-10-01", "close": 24.16, "volume": 17333510.0}, {"date": "2026-10-02", "close": 25.38, "volume": 26393740.0}, {"date": "2026-10-05", "close": 24.7, "volume": 23861210.0}, {"date": "2026-10-06", "close": 25.34, "volume": 22690490.0}, {"date": "2026-10-07", "close": 23.81, "volume": 48763260.0}, {"date": "2026-10-08", "close": 23.85, "volume": 55494620.0}, {"date": "2026-10-09", "close": 23.68, "volume": 23700660.0}, {"date": "2026-10-12", "close": 23.25, "volume": 15572380.0}, {"date": "2026-10-13", "close": 22.44, "volume": 28124390.0}, {"date": "2026-10-14", "close": 20.325, "volume": 30792340.0}, {"date": "2026-10-15", "close": 20.39, "volume": 35326740.0}, {"date": "2026-10-16", "close": 18.05, "volume": 34941630.0}], "refreshing": true}